Hammerson PLC Transaction in Own Shares (3229B)
September 20 2018 - 2:00AM
UK Regulatory
TIDMHMSO
RNS Number : 3229B
Hammerson PLC
20 September 2018
Hammerson plc (the "Company")
Transaction in Own Shares
20 September 2018
The Company announces that on 19 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 J.P. Morgan Securities plc the following ordinary
shares:
No. of shares Venue Highest Lowest VWAP
price paid price paid paid per share
(p) (p) (p)
216,500 London Stock Exchange 469.0000 458.8000 465.0121
---------------------- ------------ ------------ ----------------
Total: 216,500 465.0121
----------------
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 782,331,758 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: J.P. Morgan Securities plc
Intermediary Code: JPMSGB2L
Timezone: GMT
Currency: GBP
Schedule of purchases - aggregated information:
Date of purchase: 19 September 2018
Number of ordinary shares purchased: 216,500
Volume weighted average price paid per share (p): 465.0121
Schedule of purchases - individual transactions:
Transaction Volume Price Platform Transaction Reference Number
Date and Time (GBp)
19-Sep-2018
08:01:01 30 460.0000 XLON 01502015000000779-E0bEBBAOUxef20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:01:01 675 460.0000 XLON 11502115000000777-E0bEBBAOUxed20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:01:03 270 459.8000 XLON 11502115000000815-E0bEBBAOUyKJ20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:05:46 324 460.3000 XLON 11502115000001723-E0bEBBAOVL5820180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:05:46 378 460.3000 XLON 11502115000001723-E0bEBBAOVL5A20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:07:13 573 460.2000 XLON 11502115000001743-E0bEBBAOVQiG20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:08:25 119 460.2000 XLON 11502115000001743-E0bEBBAOVV9720180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:12:10 583 459.9000 XLON 01502015000002035-E0bEBBAOVhIK20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:12:10 92 459.9000 XLON 01502015000002035-E0bEBBAOVhIM20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:12:54 675 459.7000 XLON 11502115000002402-E0bEBBAOVjub20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:13:13 656 459.1000 XLON 11502115000002546-E0bEBBAOVkoH20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:13:15 46 459.1000 XLON 11502115000002546-E0bEBBAOVkv820180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:13:18 379 458.8000 XLON 11502115000002598-E0bEBBAOVl3R20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:13:19 296 458.8000 XLON 11502115000002598-E0bEBBAOVl5420180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:23:19 414 461.6000 XLON 01502015000003722-E0bEBBAOWAHY20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:23:19 533 461.6000 XLON 01502015000003722-E0bEBBAOWAHc20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:27:02 797 461.5000 XLON 01502015000004145-E0bEBBAOWJT820180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:27:03 675 461.4000 XLON 01502015000004151-E0bEBBAOWJWz20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:33:48 683 464.0000 XLON 11502115000005314-E0bEBBAOWbVm20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:34:27 698 463.8000 XLON 11502115000005436-E0bEBBAOWdA420180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:34:27 465 463.8000 XLON 01502015000005466-E0bEBBAOWdAd20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:35:21 458 463.7000 XLON 11502115000005576-E0bEBBAOWfae20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:36:55 699 464.8000 XLON 11502115000005760-E0bEBBAOWils20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:37:26 821 464.9000 XLON 01502015000005823-E0bEBBAOWk2n20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:40:48 360 466.8000 XLON 11502115000006248-E0bEBBAOWsT820180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:40:48 205 466.8000 XLON 01502015000006285-E0bEBBAOWsSv20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:40:48 315 466.8000 XLON 11502115000006248-E0bEBBAOWsT620180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:40:48 490 466.8000 XLON 01502015000006285-E0bEBBAOWsSt20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:43:49 675 468.2000 XLON 01502015000006583-E0bEBBAOWxxg20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:43:51 977 468.0000 XLON 01502015000006586-E0bEBBAOWy0Q20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:43:52 707 468.0000 XLON 11502115000006562-E0bEBBAOWy1b20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:48:06 477 468.8000 XLON 11502115000006938-E0bEBBAOX70p20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:48:06 198 468.8000 XLON 11502115000006938-E0bEBBAOX70n20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:48:38 675 469.0000 XLON 01502015000007025-E0bEBBAOX7yK20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:49:01 825 468.0000 XLON 11502115000007067-E0bEBBAOX8sz20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:49:18 1002 467.9000 XLON 01502015000007091-E0bEBBAOX9Qi20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:49:31 675 467.8000 XLON 11502115000007097-E0bEBBAOXAEb20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:49:57 675 467.6000 XLON 11502115000007136-E0bEBBAOXB8z20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:50:21 692 467.7000 XLON 11502115000007188-E0bEBBAOXBzW20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:52:16 519 467.9000 XLON 01502015000007282-E0bEBBAOXFpK20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:52:16 183 467.9000 XLON 01502015000007282-E0bEBBAOXFpP20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:52:16 685 468.0000 XLON 01502015000007348-E0bEBBAOXFou20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:53:50 675 468.1000 XLON 11502115000007455-E0bEBBAOXItp20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:53:50 675 468.2000 XLON 11502115000007487-E0bEBBAOXItW20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:54:18 1 468.3000 XLON 11502115000007582-E0bEBBAOXJov20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:54:18 674 468.3000 XLON 11502115000007582-E0bEBBAOXJot20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:54:26 275 468.1000 XLON 01502015000007601-E0bEBBAOXKBV20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:54:26 4 468.1000 XLON 11502115000007606-E0bEBBAOXKBZ20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:54:26 420 468.1000 XLON 01502015000007601-E0bEBBAOXKBX20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:56:28 689 468.4000 XLON 11502115000007776-E0bEBBAOXOER20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:58:29 675 467.9000 XLON 01502015000007945-E0bEBBAOXSKn20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:58:37 92 467.7000 XLON 11502115000007901-E0bEBBAOXSeO20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:58:37 583 467.7000 XLON 11502115000007901-E0bEBBAOXSeM20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:59:30 209 467.1000 XLON 01502015000008074-E0bEBBAOXUwj20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
08:59:30 466 467.1000 XLON 01502015000008074-E0bEBBAOXUwh20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:03:40 677 466.4000 XLON 11502115000008623-E0bEBBAOXhLE20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:04:43 504 466.4000 XLON 11502115000008755-E0bEBBAOXjOZ20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:04:43 171 466.4000 XLON 11502115000008755-E0bEBBAOXjOc20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:05:06 675 466.3000 XLON 11502115000008752-E0bEBBAOXjzV20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:06:31 694 465.8000 XLON 01502015000008919-E0bEBBAOXn0f20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:08:19 675 465.8000 XLON 01502015000009103-E0bEBBAOXr7R20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:09:12 293 465.6000 XLON 01502015000009153-E0bEBBAOXtTX20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:12:44 678 466.3000 XLON 11502115000009341-E0bEBBAOY1mF20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:13:21 675 466.1000 XLON 11502115000009611-E0bEBBAOY3Pf20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:14:21 675 466.5000 XLON 01502015000009741-E0bEBBAOY5Ib20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:14:45 178 466.6000 XLON 11502115000009762-E0bEBBAOY65920180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:14:45 524 466.6000 XLON 11502115000009762-E0bEBBAOY65720180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:14:53 268 467.0000 XLON 01502015000009771-E0bEBBAOY6JD20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:14:53 407 467.0000 XLON 01502015000009771-E0bEBBAOY6JH20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:19:10 675 467.0000 XLON 01502015000009854-E0bEBBAOYFY620180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:19:28 675 467.0000 XLON 01502015000010097-E0bEBBAOYGAu20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:19:40 685 467.0000 XLON 11502115000010120-E0bEBBAOYGZZ20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:24:56 97 468.3000 XLON 11502115000010602-E0bEBBAOYRTE20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:24:56 610 468.3000 XLON 11502115000010602-E0bEBBAOYRTH20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:27:01 675 468.1000 XLON 01502015000010625-E0bEBBAOYVYg20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:27:29 31 468.7000 XLON 01502015000010831-E0bEBBAOYWqa20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:27:29 644 468.7000 XLON 01502015000010831-E0bEBBAOYWqS20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:28:26 675 468.6000 XLON 11502115000010824-E0bEBBAOYYtB20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:28:48 700 468.4000 XLON 01502015000010916-E0bEBBAOYZep20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:30:00 703 468.1000 XLON 01502015000010964-E0bEBBAOYeMf20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:30:42 61 467.0000 XLON 01502015000011152-E0bEBBAOYlAT20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:30:53 614 467.0000 XLON 01502015000011152-E0bEBBAOYlfe20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:31:26 675 466.9000 XLON 11502115000011349-E0bEBBAOYnsA20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:32:44 697 467.3000 XLON 11502115000011560-E0bEBBAOYrBw20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:36:47 675 466.2000 XLON 11502115000011700-E0bEBBAOZ34320180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:36:57 675 465.8000 XLON 01502015000011998-E0bEBBAOZ3ox20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:39:06 690 465.8000 XLON 01502015000012210-E0bEBBAOZAMo20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:39:37 675 465.5000 XLON 01502015000012469-E0bEBBAOZBqq20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:44:01 495 465.0000 XLON 01502015000012673-E0bEBBAOZM3h20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:44:01 180 465.0000 XLON 01502015000012673-E0bEBBAOZM3d20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:47:16 675 465.0000 XLON 11502115000013126-E0bEBBAOZSRI20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:48:21 675 465.3000 XLON 01502015000013230-E0bEBBAOZUtm20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:50:00 344 465.4000 XLON 01502015000013371-E0bEBBAOZXnB20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:50:00 351 465.4000 XLON 01502015000013371-E0bEBBAOZXn920180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:50:36 539 465.2000 XLON 11502115000013425-E0bEBBAOZZ7520180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:50:36 169 465.2000 XLON 11502115000013425-E0bEBBAOZZ7720180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:52:23 675 465.0000 XLON 01502015000013475-E0bEBBAOZcSo20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:53:45 342 465.3000 XLON 01502015000013663-E0bEBBAOZekq20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:53:45 459 465.3000 XLON 01502015000013663-E0bEBBAOZeks20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:53:45 703 465.2000 XLON 11502115000013654-E0bEBBAOZelC20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:54:40 398 465.9000 XLON 11502115000013755-E0bEBBAOZgSL20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:54:40 277 465.9000 XLON 11502115000013755-E0bEBBAOZgSI20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
09:57:45 694 466.3000 XLON 01502015000014003-E0bEBBAOZmTb20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:01:40 376 466.5000 XLON 01502015000014137-E0bEBBAOZu9G20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:01:40 316 466.5000 XLON 01502015000014137-E0bEBBAOZu9E20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:05:05 701 466.9000 XLON 11502115000014578-E0bEBBAOa0tT20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:09:59 168 466.9000 XLON 01502015000014993-E0bEBBAOaBRJ20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:09:59 226 466.9000 XLON 01502015000014993-E0bEBBAOaBRH20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:09:59 281 466.9000 XLON 01502015000014993-E0bEBBAOaBRM20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:10:34 679 466.8000 XLON 01502015000014569-E0bEBBAOaCoM20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:11:21 694 466.8000 XLON 01502015000015217-E0bEBBAOaEWb20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:12:30 689 466.7000 XLON 11502115000015250-E0bEBBAOaHJE20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:12:35 681 466.3000 XLON 01502015000015394-E0bEBBAOaHVk20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:16:48 708 466.5000 XLON 11502115000015399-E0bEBBAOaQph20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:20:02 705 466.1000 XLON 01502015000015695-E0bEBBAOaWpb20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:20:57 675 465.8000 XLON 01502015000015903-E0bEBBAOaYmd20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:21:04 675 465.8000 XLON 11502115000015940-E0bEBBAOaZ2320180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:22:15 675 466.1000 XLON 11502115000015988-E0bEBBAOabVP20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:26:44 692 466.3000 XLON 01502015000016158-E0bEBBAOaihe20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:27:54 427 466.1000 XLON 01502015000016366-E0bEBBAOakfl20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:27:54 276 466.1000 XLON 01502015000016366-E0bEBBAOakfn20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:29:31 401 465.9000 XLON 01502015000016434-E0bEBBAOao0Z20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:29:31 285 465.9000 XLON 01502015000016434-E0bEBBAOao0X20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:33:17 694 466.1000 XLON 11502115000016821-E0bEBBAOavaz20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:33:43 709 466.0000 XLON 11502115000016743-E0bEBBAOawNx20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:35:56 687 466.1000 XLON 11502115000017037-E0bEBBAOb1Ux20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:46:01 675 466.4000 XLON 11502115000017949-E0bEBBAObKXm20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:46:23 675 466.2000 XLON 11502115000017953-E0bEBBAObLBz20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:52:13 675 466.3000 XLON 01502015000018470-E0bEBBAObXzC20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:57:04 475 467.2000 XLON 01502015000018927-E0bEBBAObiQv20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:57:04 100 467.2000 XLON 01502015000018927-E0bEBBAObiQr20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:57:04 100 467.2000 XLON 01502015000018927-E0bEBBAObiQt20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:57:05 131 467.2000 XLON 11502115000018890-E0bEBBAObiRs20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:57:05 100 467.2000 XLON 11502115000018890-E0bEBBAObiRq20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:57:05 476 467.2000 XLON 11502115000018890-E0bEBBAObiRo20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
10:58:38 675 467.1000 XLON 11502115000018981-E0bEBBAOblNw20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:02:09 123 467.9000 XLON 11502115000019275-E0bEBBAObt9120180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:02:09 300 467.9000 XLON 01502015000019325-E0bEBBAObt8o20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:02:09 377 467.9000 XLON 01502015000019325-E0bEBBAObt8q20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:02:14 677 467.9000 XLON 11502115000019283-E0bEBBAObtLf20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:03:20 675 467.7000 XLON 01502015000019426-E0bEBBAObvkZ20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:03:38 92 467.5000 XLON 11502115000019371-E0bEBBAObwF420180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:03:38 344 467.5000 XLON 11502115000019371-E0bEBBAObwF620180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:03:38 269 467.5000 XLON 11502115000019371-E0bEBBAObwF020180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:04:05 190 467.3000 XLON 11502115000019395-E0bEBBAObxEO20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:04:05 485 467.3000 XLON 11502115000019395-E0bEBBAObxEM20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:07:37 675 467.6000 XLON 01502015000019649-E0bEBBAOc2yF20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:07:37 703 467.5000 XLON 01502015000019642-E0bEBBAOc2yb20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:08:42 675 467.3000 XLON 11502115000019683-E0bEBBAOc4Xr20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:09:18 703 467.1000 XLON 11502115000019771-E0bEBBAOc5mW20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:10:21 675 466.7000 XLON 11502115000019831-E0bEBBAOc7s120180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:14:05 675 466.2000 XLON 11502115000019972-E0bEBBAOcF3P20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:18:24 914 466.1000 XLON 01502015000020456-E0bEBBAOcNIy20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:22:26 694 465.9000 XLON 11502115000020201-E0bEBBAOcUPS20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:25:24 708 465.6000 XLON 11502115000020743-E0bEBBAOcZOB20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:26:14 55 465.4000 XLON 11502115000020952-E0bEBBAOcbHU20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:26:14 620 465.4000 XLON 11502115000020952-E0bEBBAOcbHX20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:32:41 675 465.4000 XLON 11502115000021134-E0bEBBAOcmOy20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:34:29 675 465.1000 XLON 11502115000021335-E0bEBBAOcp8z20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:36:23 688 465.8000 XLON 01502015000021522-E0bEBBAOcs5D20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:36:24 694 465.7000 XLON 11502115000021460-E0bEBBAOcs8g20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:40:54 675 465.9000 XLON 01502015000021910-E0bEBBAOczu820180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:42:00 699 465.6000 XLON 01502015000021756-E0bEBBAOd1TZ20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:43:05 703 465.3000 XLON 11502115000021902-E0bEBBAOd3D620180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:43:52 675 465.1000 XLON 01502015000022049-E0bEBBAOd4CR20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:44:28 675 464.9000 XLON 11502115000022027-E0bEBBAOd54M20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:45:51 675 464.8000 XLON 01502015000022129-E0bEBBAOd7FU20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:48:20 685 464.6000 XLON 11502115000022167-E0bEBBAOdAyc20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:50:21 100 464.9000 XLON 11502115000022482-E0bEBBAOdE9C20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:50:21 575 464.9000 XLON 11502115000022482-E0bEBBAOdE9A20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:52:02 471 464.6000 XLON 11502115000022569-E0bEBBAOdGNB20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:52:11 204 464.6000 XLON 11502115000022569-E0bEBBAOdGdK20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:55:41 707 464.9000 XLON 01502015000022820-E0bEBBAOdN0T20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:55:54 708 465.4000 XLON 11502115000022873-E0bEBBAOdNVT20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:55:55 679 465.3000 XLON 11502115000022869-E0bEBBAOdNW220180919
------- --------- --------- ---------------------------------------
19-Sep-2018
11:58:54 684 465.5000 XLON 01502015000023055-E0bEBBAOdTUS20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:03:05 675 465.3000 XLON 11502115000024391-E0bEBBAOdnOL20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:03:12 675 465.3000 XLON 01502015000024516-E0bEBBAOdnj220180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:03:13 269 465.2000 XLON 01502015000024311-E0bEBBAOdnkP20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:03:13 421 465.2000 XLON 01502015000024311-E0bEBBAOdnkR20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:04:44 675 465.1000 XLON 01502015000024581-E0bEBBAOdr2e20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:07:06 681 465.2000 XLON 11502115000024740-E0bEBBAOdvnM20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:08:11 698 465.2000 XLON 11502115000024931-E0bEBBAOdxZ320180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:08:57 675 467.2000 XLON 01502015000025069-E0bEBBAOe2nc20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:12:38 675 466.2000 XLON 11502115000025349-E0bEBBAOeI2V20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:12:56 679 466.0000 XLON 01502015000025515-E0bEBBAOeJPQ20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:14:54 684 465.5000 XLON 11502115000025728-E0bEBBAOeP9Y20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:17:02 690 465.0000 XLON 11502115000025916-E0bEBBAOeTPS20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:21:07 18 464.8000 XLON 11502115000026091-E0bEBBAOea6220180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:21:07 657 464.8000 XLON 11502115000026091-E0bEBBAOea5o20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:21:53 675 464.7000 XLON 01502015000026445-E0bEBBAOebNB20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:25:01 676 464.5000 XLON 11502115000026544-E0bEBBAOehMH20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:25:53 17 464.5000 XLON 11502115000026544-E0bEBBAOeitO20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:26:21 637 464.2000 XLON 11502115000026823-E0bEBBAOejaF20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:26:32 38 464.2000 XLON 11502115000026823-E0bEBBAOejo220180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:27:31 351 463.8000 XLON 01502015000026863-E0bEBBAOelG120180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:27:31 324 463.8000 XLON 01502015000026863-E0bEBBAOelFz20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:28:16 675 463.4000 XLON 11502115000026972-E0bEBBAOemVo20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:32:07 675 463.6000 XLON 11502115000027275-E0bEBBAOetRZ20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:37:15 675 463.6000 XLON 11502115000027862-E0bEBBAOf1gI20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:40:31 675 464.0000 XLON 01502015000028079-E0bEBBAOf6PM20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:40:46 675 463.8000 XLON 01502015000028055-E0bEBBAOf7PR20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:41:43 675 463.6000 XLON 11502115000028212-E0bEBBAOf9NY20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:45:37 675 463.8000 XLON 11502115000028608-E0bEBBAOfIVH20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:50:35 675 463.9000 XLON 11502115000029222-E0bEBBAOfRu420180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:50:38 675 463.9000 XLON 01502015000029304-E0bEBBAOfS0020180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:54:05 402 464.5000 XLON 11502115000029545-E0bEBBAOfXkR20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:54:05 273 464.5000 XLON 11502115000029545-E0bEBBAOfXkP20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:54:28 110 464.2000 XLON 01502015000029610-E0bEBBAOfYSp20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:54:28 672 464.2000 XLON 01502015000029610-E0bEBBAOfYSn20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:57:01 675 464.3000 XLON 01502015000029845-E0bEBBAOfdHE20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:58:51 682 464.0000 XLON 11502115000029578-E0bEBBAOfgXO20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:59:57 675 463.9000 XLON 01502015000029977-E0bEBBAOfjLn20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
12:59:57 555 463.7000 XLON 11502115000029878-E0bEBBAOfjMT20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:02:46 675 464.1000 XLON 11502115000030126-E0bEBBAOfo7s20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:05:11 705 463.7000 XLON 01502015000030352-E0bEBBAOfrwJ20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:06:22 698 463.6000 XLON 01502015000030213-E0bEBBAOfu4g20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:08:06 54 463.7000 XLON 01502015000030581-E0bEBBAOfwzn20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:08:06 786 463.7000 XLON 01502015000030581-E0bEBBAOfwzl20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:08:57 234 463.9000 XLON 01502015000030635-E0bEBBAOfyO120180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:09:24 472 463.9000 XLON 01502015000030635-E0bEBBAOfz7d20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:10:26 484 463.7000 XLON 01502015000030665-E0bEBBAOg0tW20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:10:26 113 463.7000 XLON 01502015000030665-E0bEBBAOg0tS20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:10:26 107 463.7000 XLON 01502015000030665-E0bEBBAOg0tU20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:10:38 675 463.7000 XLON 11502115000030685-E0bEBBAOg17m20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:15:06 675 463.2000 XLON 11502115000030801-E0bEBBAOg94i20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:17:20 451 462.9000 XLON 11502115000031057-E0bEBBAOgDNo20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:17:20 224 462.9000 XLON 11502115000031057-E0bEBBAOgDNm20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:18:33 691 463.1000 XLON 01502015000031258-E0bEBBAOgF6A20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:20:06 693 462.8000 XLON 01502015000031287-E0bEBBAOgHJ620180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:21:21 586 463.0000 XLON 11502115000031386-E0bEBBAOgJau20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:21:21 89 463.0000 XLON 11502115000031386-E0bEBBAOgJaw20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:26:40 706 463.5000 XLON 11502115000031902-E0bEBBAOgR1j20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:30:05 692 463.4000 XLON 01502015000031868-E0bEBBAOgXxT20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:30:06 689 463.4000 XLON 11502115000032198-E0bEBBAOgXzS20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:31:36 697 462.9000 XLON 11502115000032242-E0bEBBAOgbfm20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:35:32 17 462.9000 XLON 01502015000032405-E0bEBBAOghIj20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:35:46 667 462.9000 XLON 01502015000032405-E0bEBBAOghfs20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:36:13 675 462.8000 XLON 11502115000032629-E0bEBBAOgivX20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:37:33 675 462.9000 XLON 11502115000032724-E0bEBBAOglDO20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:40:02 686 463.1000 XLON 01502015000033080-E0bEBBAOgpBD20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:41:21 692 462.8000 XLON 11502115000033120-E0bEBBAOgrIg20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:42:36 691 462.5000 XLON 11502115000033258-E0bEBBAOgtKf20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:44:13 675 462.2000 XLON 11502115000033476-E0bEBBAOgw8s20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:47:19 301 462.3000 XLON 11502115000033743-E0bEBBAOh21k20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:47:19 394 462.3000 XLON 11502115000033743-E0bEBBAOh21m20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:50:46 675 462.5000 XLON 11502115000034109-E0bEBBAOh8N020180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:50:51 675 462.5000 XLON 11502115000034119-E0bEBBAOh8Z320180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:53:00 9 462.7000 XLON 11502115000034284-E0bEBBAOhCdW20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
13:53:00 666 462.7000 XLON 11502115000034284-E0bEBBAOhCdU20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:00:15 675 462.7000 XLON 01502015000034889-E0bEBBAOhRJu20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:00:54 693 463.0000 XLON 01502015000035092-E0bEBBAOhSuh20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:01:57 675 462.7000 XLON 11502115000035016-E0bEBBAOhVfG20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:02:14 153 462.7000 XLON 11502115000035175-E0bEBBAOhWTn20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:02:21 519 462.7000 XLON 11502115000035175-E0bEBBAOhWqi20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:02:31 182 462.8000 XLON 01502015000035304-E0bEBBAOhXOB20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:02:31 493 462.8000 XLON 01502015000035304-E0bEBBAOhXOD20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:02:35 14 462.7000 XLON 11502115000035175-E0bEBBAOhXXU20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:03:34 361 462.5000 XLON 01502015000035311-E0bEBBAOhZFi20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:03:34 301 462.5000 XLON 01502015000035311-E0bEBBAOhZFg20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:07:41 962 462.5000 XLON 01502015000035720-E0bEBBAOhfVp20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:09:45 700 462.4000 XLON 11502115000035710-E0bEBBAOhkcz20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:11:39 675 462.4000 XLON 11502115000036009-E0bEBBAOhoIi20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:12:56 691 462.4000 XLON 01502015000036266-E0bEBBAOhqwB20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:20:23 706 462.8000 XLON 11502115000037072-E0bEBBAOi5GJ20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:21:16 675 463.0000 XLON 11502115000037168-E0bEBBAOi77K20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:21:26 265 462.9000 XLON 11502115000037200-E0bEBBAOi7Vy20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:21:26 412 462.9000 XLON 11502115000037200-E0bEBBAOi7W020180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:23:00 695 462.7000 XLON 11502115000037226-E0bEBBAOiAe120180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:24:32 675 462.7000 XLON 11502115000037447-E0bEBBAOiEiW20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:24:42 689 462.5000 XLON 01502015000037692-E0bEBBAOiF4f20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:25:26 675 462.4000 XLON 01502015000037724-E0bEBBAOiGdA20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:25:36 675 462.1000 XLON 11502115000037804-E0bEBBAOiH1E20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:26:02 350 461.9000 XLON 01502015000037826-E0bEBBAOiHpt20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:26:02 335 461.9000 XLON 01502015000037826-E0bEBBAOiHpv20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:27:56 675 461.8000 XLON 01502015000038012-E0bEBBAOiLuQ20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:31:17 675 462.4000 XLON 01502015000038467-E0bEBBAOiV8020180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:37:33 681 463.6000 XLON 11502115000039461-E0bEBBAOioxO20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:37:33 306 463.6000 XLON 01502015000039476-E0bEBBAOioxE20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:37:33 400 463.6000 XLON 01502015000039476-E0bEBBAOioxC20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:40:04 675 463.7000 XLON 01502015000039608-E0bEBBAOivNv20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:46:40 693 463.7000 XLON 01502015000040641-E0bEBBAOjDdT20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:49:13 675 463.6000 XLON 11502115000041037-E0bEBBAOjLWQ20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:49:13 15 463.6000 XLON 11502115000041037-E0bEBBAOjLWS20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:49:14 359 463.6000 XLON 01502015000041036-E0bEBBAOjLZf20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:49:14 316 463.6000 XLON 01502015000041036-E0bEBBAOjLZh20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:49:17 702 463.6000 XLON 11502115000041057-E0bEBBAOjLgl20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:49:18 300 463.6000 XLON 11502115000041059-E0bEBBAOjLho20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:49:18 248 463.6000 XLON 11502115000041059-E0bEBBAOjLhq20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:49:18 371 463.6000 XLON 11502115000041059-E0bEBBAOjLhm20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:49:18 41 463.6000 XLON 11502115000041059-E0bEBBAOjLhk20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:51:05 675 463.9000 XLON 01502015000041278-E0bEBBAOjQgt20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:53:09 912 463.7000 XLON 11502115000041542-E0bEBBAOjW1Z20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:53:43 301 463.7000 XLON 11502115000041608-E0bEBBAOjXjN20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
14:53:43 374 463.7000 XLON 11502115000041608-E0bEBBAOjXjL20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:04:01 703 464.4000 XLON 11502115000043155-E0bEBBAOk6Dx20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:05:38 675 464.3000 XLON 11502115000043444-E0bEBBAOkAph20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:05:42 77 464.3000 XLON 01502015000043575-E0bEBBAOkAxM20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:05:42 620 464.3000 XLON 01502015000043575-E0bEBBAOkAxK20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:07:41 704 464.4000 XLON 01502015000043850-E0bEBBAOkHHE20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:07:42 546 464.4000 XLON 11502115000043726-E0bEBBAOkHPY20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:07:42 148 464.4000 XLON 11502115000043726-E0bEBBAOkHPa20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:07:43 675 464.4000 XLON 01502015000043859-E0bEBBAOkHTB20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:14:31 506 464.0000 XLON 11502115000044687-E0bEBBAOkeMj20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:14:31 158 464.0000 XLON 11502115000044687-E0bEBBAOkeMh20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:14:31 11 464.0000 XLON 11502115000044687-E0bEBBAOkeMl20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:14:32 687 464.0000 XLON 01502015000044875-E0bEBBAOkeR420180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:15:22 681 464.1000 XLON 01502015000044984-E0bEBBAOkh9C20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:15:42 569 464.1000 XLON 11502115000044843-E0bEBBAOkiQM20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:15:42 106 464.1000 XLON 11502115000044843-E0bEBBAOkiQO20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:15:43 677 464.1000 XLON 11502115000044845-E0bEBBAOkiSu20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:15:44 447 464.1000 XLON 01502015000045048-E0bEBBAOkiXq20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:15:44 228 464.1000 XLON 01502015000045048-E0bEBBAOkiXs20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:15:45 464 464.1000 XLON 01502015000045052-E0bEBBAOkibc20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:15:45 240 464.1000 XLON 01502015000045052-E0bEBBAOkibe20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:15:46 675 464.1000 XLON 11502115000044857-E0bEBBAOkidx20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:15:47 675 464.1000 XLON 01502015000045062-E0bEBBAOkigt20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:16:58 683 463.9000 XLON 01502015000045217-E0bEBBAOkn4q20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:17:06 675 463.5000 XLON 11502115000045031-E0bEBBAOknUw20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:17:20 675 463.5000 XLON 01502015000045272-E0bEBBAOko4Q20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:17:21 675 463.5000 XLON 11502115000045064-E0bEBBAOko6w20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:17:47 683 463.2000 XLON 11502115000045051-E0bEBBAOkpA420180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:18:13 675 463.1000 XLON 11502115000045125-E0bEBBAOkqKz20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:18:41 366 462.8000 XLON 11502115000045182-E0bEBBAOkrjn20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:19:18 3 462.8000 XLON 11502115000045182-E0bEBBAOktis20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:20:03 389 463.0000 XLON 11502115000045461-E0bEBBAOkwJB20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:20:03 286 463.0000 XLON 11502115000045461-E0bEBBAOkwJD20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:20:03 306 462.8000 XLON 11502115000045182-E0bEBBAOkwJP20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:23:03 781 463.9000 XLON 11502115000045785-E0bEBBAOl6BB20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:24:41 679 464.1000 XLON 01502015000046233-E0bEBBAOlBBi20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:25:29 675 464.2000 XLON 11502115000046103-E0bEBBAOlFsN20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:26:36 675 464.3000 XLON 01502015000046470-E0bEBBAOlIwX20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:28:58 675 464.6000 XLON 11502115000046530-E0bEBBAOlQT520180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:30:37 449 465.0000 XLON 01502015000046944-E0bEBBAOlVsz20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:30:37 235 465.0000 XLON 01502015000046944-E0bEBBAOlVsx20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:30:38 700 465.0000 XLON 01502015000046947-E0bEBBAOlVwx20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:30:53 675 465.0000 XLON 11502115000046723-E0bEBBAOlWgK20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:30:57 311 464.9000 XLON 01502015000046984-E0bEBBAOlWtR20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:30:57 386 464.9000 XLON 01502015000046984-E0bEBBAOlWtP20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:31:57 182 464.6000 XLON 01502015000047001-E0bEBBAOlaaQ20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:31:57 493 464.6000 XLON 01502015000047001-E0bEBBAOlaaS20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:33:16 675 464.3000 XLON 11502115000046895-E0bEBBAOlf0720180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:33:39 704 464.1000 XLON 01502015000047313-E0bEBBAOlg3620180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:34:41 696 464.5000 XLON 11502115000047205-E0bEBBAOljTD20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:35:52 436 464.5000 XLON 11502115000047221-E0bEBBAOlo2T20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:36:30 245 464.5000 XLON 11502115000047221-E0bEBBAOlq4A20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:37:32 691 465.1000 XLON 01502015000047861-E0bEBBAOlter20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:39:41 675 465.8000 XLON 11502115000047787-E0bEBBAOm1R520180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:40:14 699 465.7000 XLON 01502015000048244-E0bEBBAOm2qp20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:41:24 705 465.4000 XLON 01502015000048309-E0bEBBAOm65Q20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:42:45 675 465.4000 XLON 01502015000048598-E0bEBBAOmA2F20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:44:26 260 465.9000 XLON 11502115000048535-E0bEBBAOmGKy20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:44:26 393 465.9000 XLON 11502115000048535-E0bEBBAOmGL220180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:44:26 22 465.9000 XLON 11502115000048535-E0bEBBAOmGL020180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:45:40 33 465.8000 XLON 11502115000048708-E0bEBBAOmL6x20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:45:40 928 465.8000 XLON 11502115000048708-E0bEBBAOmL6v20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:46:25 635 465.9000 XLON 01502015000049026-E0bEBBAOmNuW20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:46:25 64 465.9000 XLON 01502015000049026-E0bEBBAOmNuU20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:47:52 675 466.2000 XLON 11502115000048994-E0bEBBAOmSi220180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:47:54 677 466.0000 XLON 01502015000049260-E0bEBBAOmSsr20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:51:15 132 466.2000 XLON 11502115000049423-E0bEBBAOme6520180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:51:15 566 466.2000 XLON 11502115000049423-E0bEBBAOme6720180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:51:15 239 466.2000 XLON 01502015000049695-E0bEBBAOme5y20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:51:15 436 466.2000 XLON 01502015000049695-E0bEBBAOme5w20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:51:18 36 466.2000 XLON 01502015000049708-E0bEBBAOmeH920180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:51:18 126 466.2000 XLON 01502015000049708-E0bEBBAOmeH520180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:51:18 513 466.2000 XLON 01502015000049708-E0bEBBAOmeH720180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:52:03 463 466.0000 XLON 11502115000049437-E0bEBBAOmh4e20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:52:03 212 466.0000 XLON 11502115000049437-E0bEBBAOmh4a20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:53:34 675 466.2000 XLON 11502115000049788-E0bEBBAOmmpq20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:53:49 385 465.9000 XLON 01502015000050064-E0bEBBAOmnq020180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:53:49 321 465.9000 XLON 01502015000050064-E0bEBBAOmnq320180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:54:24 430 466.3000 XLON 01502015000050162-E0bEBBAOmqHL20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:54:24 245 466.3000 XLON 01502015000050162-E0bEBBAOmqHN20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:55:15 689 466.3000 XLON 11502115000049950-E0bEBBAOmt3x20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:56:00 675 466.1000 XLON 01502015000050321-E0bEBBAOmvqF20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:56:40 3 466.0000 XLON 01502015000050452-E0bEBBAOmy0420180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:56:40 685 466.0000 XLON 01502015000050452-E0bEBBAOmy0220180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:57:26 974 466.0000 XLON 01502015000050612-E0bEBBAOn0Sa20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:57:48 926 466.0000 XLON 11502115000050340-E0bEBBAOn1ku20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:58:02 969 466.0000 XLON 01502015000050682-E0bEBBAOn2hq20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:58:51 18 466.1000 XLON 11502115000050553-E0bEBBAOn5Rw20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:58:51 660 466.1000 XLON 11502115000050553-E0bEBBAOn5Ry20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:59:03 675 466.1000 XLON 11502115000050588-E0bEBBAOn6hK20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:59:09 672 466.0000 XLON 01502015000050863-E0bEBBAOn77N20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
15:59:09 33 466.0000 XLON 01502015000050863-E0bEBBAOn77U20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:01:42 684 465.8000 XLON 01502015000051235-E0bEBBAOnGun20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:02:54 587 465.7000 XLON 01502015000051388-E0bEBBAOnKes20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:02:54 105 465.7000 XLON 01502015000051388-E0bEBBAOnKew20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:03:01 675 465.6000 XLON 01502015000051154-E0bEBBAOnLBO20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:04:18 233 465.5000 XLON 11502115000051187-E0bEBBAOnPUm20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:04:18 350 465.5000 XLON 11502115000051187-E0bEBBAOnPUk20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:04:18 99 465.5000 XLON 11502115000051187-E0bEBBAOnPUo20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:04:18 682 465.6000 XLON 11502115000051282-E0bEBBAOnPTE20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:05:50 693 465.0000 XLON 11502115000051533-E0bEBBAOnVLa20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:09:50 350 465.2000 XLON 11502115000051871-E0bEBBAOnjFa20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:09:50 97 465.2000 XLON 11502115000051871-E0bEBBAOnjFY20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:09:50 252 465.2000 XLON 11502115000051871-E0bEBBAOnjFc20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:10:00 678 465.2000 XLON 11502115000052326-E0bEBBAOnk1Q20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:10:03 140 465.0000 XLON 11502115000052388-E0bEBBAOnkWc20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:10:03 551 465.0000 XLON 11502115000052388-E0bEBBAOnkWm20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:11:33 350 464.9000 XLON 01502015000052705-E0bEBBAOnowW20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:11:33 23 464.9000 XLON 01502015000052705-E0bEBBAOnowc20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:11:33 571 464.9000 XLON 01502015000052705-E0bEBBAOnowU20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:15:14 656 465.6000 XLON 11502115000053253-E0bEBBAOo1Mk20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:15:14 39 465.6000 XLON 11502115000053253-E0bEBBAOo1Mi20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:15:54 675 465.7000 XLON 01502015000053569-E0bEBBAOo3sV20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:17:04 675 465.5000 XLON 01502015000053890-E0bEBBAOo8oL20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:17:28 779 465.2000 XLON 11502115000053602-E0bEBBAOoACG20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:18:32 707 465.1000 XLON 11502115000053870-E0bEBBAOoEKx20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:19:37 675 465.5000 XLON 11502115000054041-E0bEBBAOoIwD20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:20:35 692 465.6000 XLON 01502015000054498-E0bEBBAOoNsx20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:21:32 52 465.7000 XLON 11502115000054306-E0bEBBAOoRgb20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:21:32 350 465.7000 XLON 11502115000054306-E0bEBBAOoRgd20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:21:32 273 465.7000 XLON 11502115000054306-E0bEBBAOoRh620180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:21:36 578 465.5000 XLON 11502115000054392-E0bEBBAOoSOR20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:21:38 97 465.5000 XLON 11502115000054392-E0bEBBAOoScs20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:22:00 260 465.4000 XLON 11502115000054419-E0bEBBAOoUYC20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:22:00 415 465.4000 XLON 11502115000054419-E0bEBBAOoUYF20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:22:48 549 465.2000 XLON 01502015000054797-E0bEBBAOoYto20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:23:22 126 465.2000 XLON 01502015000054797-E0bEBBAOoc4g20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:24:53 826 464.8000 XLON 11502115000055032-E0bEBBAOoiQB20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:27:45 675 465.6000 XLON 01502015000055955-E0bEBBAOoy5f20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:27:56 751 465.6000 XLON 01502015000056008-E0bEBBAOoz0B20180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:27:56 626 465.6000 XLON 01502015000056008-E0bEBBAOoz0920180919
------- --------- --------- ---------------------------------------
19-Sep-2018
16:27:56 1419 465.6000 XLON 01502015000056008-E0bEBBAOoyzS20180919
------- --------- --------- ---------------------------------------
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
POSGGUQWBUPRGQB
(END) Dow Jones Newswires
September 20, 2018 02:00 ET (06:00 GMT)
Hammerson (LSE:HMSO)
Historical Stock Chart
From Mar 2024 to Apr 2024
Hammerson (LSE:HMSO)
Historical Stock Chart
From Apr 2023 to Apr 2024