Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

30th Jul 2018 07:00

RNS Number : 0775W

Hammerson PLC

30 July 2018

Hammerson plc (the "Company")

Transaction in Own Shares

30 July 2018

The Company announces that on 27 July 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)	Lowestprice paid (p)	VWAPpaid per share (p)
425,644	London Stock Exchange	510.0000	496.2000	506.1632
31,803	BATS Europe	509.6000	502.6000	507.1842
21,992	Turquoise	509.8000	497.8000	505.8393
11,561	Chi-X Europe	509.4000	502.6000	506.3491
Total: 491,000				506.2192

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 791,714,751 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.

Barbara Lees

Deputy 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 5 pence each:

Issuer name: Hammerson plc

Classification: 2.4. Acquisition or disposal of the issuer's own shares

LEI: 213800G1C9KKVVDN1A60

ISIN: GB0004065016

Intermediary name: Deutsche Bank AG, London Branch

Intermediary Code: DEUTGB2L

Timezone: GMT

Currency: GBP

Schedule of purchases - aggregated information:

Date of purchase: 27 July 2018

Number of ordinary shares purchased: 491,000Volume weighted average price paid per share (p): 506.2192

Schedule of purchases - individual transactions:

Transaction date	Transaction Time	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
27/07/2018	08:00:48	137	499.5	LONX	00542169886TRLO1
27/07/2018	08:00:48	404	499.5	LONX	00542169885TRLO1
27/07/2018	08:02:25	286	499.7	LONX	00542170481TRLO1
27/07/2018	08:02:25	398	499.7	LONX	00542170482TRLO1
27/07/2018	08:04:00	149	497.8	LONX	00542172263TRLO1
27/07/2018	08:04:03	363	497.8	LONX	00542172279TRLO1
27/07/2018	08:04:03	643	497.8	LONX	00542172278TRLO1
27/07/2018	08:04:03	256	497.8	TURX	00542172280TRLO1
27/07/2018	08:05:18	580	497.6	LONX	00542172666TRLO1
27/07/2018	08:05:57	355	496.2	LONX	00542173054TRLO1
27/07/2018	08:05:57	145	496.2	LONX	00542173055TRLO1
27/07/2018	08:06:37	644	497.5	LONX	00542173229TRLO1
27/07/2018	08:06:48	180	497.8	LONX	00542173283TRLO1
27/07/2018	08:06:48	237	497.8	LONX	00542173282TRLO1
27/07/2018	08:06:48	1258	497.8	LONX	00542173280TRLO1
27/07/2018	08:06:48	293	497.8	TURX	00542173285TRLO1
27/07/2018	08:08:11	115	498.4	LONX	00542173817TRLO1
27/07/2018	08:08:11	703	498.2	LONX	00542173818TRLO1
27/07/2018	08:08:11	187	498.2	LONX	00542173819TRLO1
27/07/2018	08:08:55	765	498.9	LONX	00542173972TRLO1
27/07/2018	08:09:14	428	499	LONX	00542174050TRLO1
27/07/2018	08:09:14	880	499	LONX	00542174049TRLO1
27/07/2018	08:09:14	302	499	TURX	00542174051TRLO1
27/07/2018	08:10:10	714	500.8	LONX	00542174218TRLO1
27/07/2018	08:10:34	629	501.2	LONX	00542174338TRLO1
27/07/2018	08:12:09	1420	502	LONX	00542174915TRLO1
27/07/2018	08:12:43	661	502.6	CHIX	00542175059TRLO1
27/07/2018	08:14:09	1327	502.4	LONX	00542175316TRLO1
27/07/2018	08:14:09	695	502.2	LONX	00542175318TRLO1
27/07/2018	08:15:00	786	501.4	LONX	00542175635TRLO1
27/07/2018	08:16:40	710	502.2	LONX	00542176322TRLO1
27/07/2018	08:17:09	632	503.4	LONX	00542176552TRLO1
27/07/2018	08:17:09	472	503.4	LONX	00542176551TRLO1
27/07/2018	08:17:21	1	502.8	LONX	00542176605TRLO1
27/07/2018	08:17:21	438	502.8	LONX	00542176603TRLO1
27/07/2018	08:17:21	309	502.8	TURX	00542176604TRLO1
27/07/2018	08:19:11	916	503.6	LONX	00542177314TRLO1
27/07/2018	08:19:11	725	503.6	LONX	00542177313TRLO1
27/07/2018	08:19:31	590	502.4	LONX	00542177372TRLO1
27/07/2018	08:21:37	725	502.4	LONX	00542178298TRLO1
27/07/2018	08:23:01	554	503.4	LONX	00542178902TRLO1
27/07/2018	08:23:01	1250	503.4	LONX	00542178901TRLO1
27/07/2018	08:23:01	634	503.2	LONX	00542178903TRLO1
27/07/2018	08:23:01	577	503	LONX	00542178899TRLO1
27/07/2018	08:23:01	1150	503	LONX	00542178898TRLO1
27/07/2018	08:23:01	407	503	TURX	00542178900TRLO1
27/07/2018	08:26:56	950	502.6	BTSC	00542179977TRLO1
27/07/2018	08:27:19	424	503	LONX	00542180146TRLO1
27/07/2018	08:27:19	1250	503	LONX	00542180145TRLO1
27/07/2018	08:28:15	656	503	LONX	00542180447TRLO1
27/07/2018	08:30:28	1000	503.8	LONX	00542181199TRLO1
27/07/2018	08:30:28	836	503.8	LONX	00542181200TRLO1
27/07/2018	08:30:59	153	502.6	LONX	00542181341TRLO1
27/07/2018	08:31:08	246	502.6	LONX	00542181411TRLO1
27/07/2018	08:31:08	733	502.6	LONX	00542181410TRLO1
27/07/2018	08:31:08	281	502.6	TURX	00542181412TRLO1
27/07/2018	08:34:15	271	503.8	LONX	00542182333TRLO1
27/07/2018	08:34:15	1300	503.6	LONX	00542182332TRLO1
27/07/2018	08:34:17	413	503.4	LONX	00542182350TRLO1
27/07/2018	08:34:17	700	503.2	LONX	00542182352TRLO1
27/07/2018	08:34:17	290	503.4	TURX	00542182351TRLO1
27/07/2018	08:35:27	460	504.4	LONX	00542182661TRLO1
27/07/2018	08:35:27	242	504.4	LONX	00542182662TRLO1
27/07/2018	08:37:16	743	503.4	LONX	00542183071TRLO1
27/07/2018	08:37:27	740	503.2	LONX	00542183133TRLO1
27/07/2018	08:40:01	1300	503	LONX	00542183906TRLO1
27/07/2018	08:40:06	586	503	CHIX	00542183914TRLO1
27/07/2018	08:40:06	83	503	LONX	00542183915TRLO1
27/07/2018	08:42:05	524	503.8	LONX	00542184480TRLO1
27/07/2018	08:42:05	911	503.8	LONX	00542184479TRLO1
27/07/2018	08:42:05	405	503.6	LONX	00542184481TRLO1
27/07/2018	08:42:05	285	503.6	TURX	00542184482TRLO1
27/07/2018	08:43:10	750	503.4	LONX	00542184813TRLO1
27/07/2018	08:43:47	779	503.4	LONX	00542185101TRLO1
27/07/2018	08:45:16	670	504	LONX	00542185342TRLO1
27/07/2018	08:46:42	186	504	LONX	00542185593TRLO1
27/07/2018	08:47:51	419	504.6	LONX	00542185831TRLO1
27/07/2018	08:47:51	270	504.6	LONX	00542185830TRLO1
27/07/2018	08:47:51	1250	504.6	LONX	00542185829TRLO1
27/07/2018	08:50:34	685	504.8	LONX	00542186307TRLO1
27/07/2018	08:50:48	572	505.2	LONX	00542186395TRLO1
27/07/2018	08:50:48	913	505.2	LONX	00542186394TRLO1
27/07/2018	08:50:50	645	505.2	LONX	00542186400TRLO1
27/07/2018	08:50:50	455	505.2	TURX	00542186399TRLO1
27/07/2018	08:51:19	709	504	LONX	00542186538TRLO1
27/07/2018	08:53:36	633	504	LONX	00542187073TRLO1
27/07/2018	08:54:31	1250	504.2	LONX	00542187349TRLO1
27/07/2018	08:54:34	782	503.8	LONX	00542187352TRLO1
27/07/2018	08:55:03	111	502.6	LONX	00542187483TRLO1
27/07/2018	08:55:03	354	502.6	LONX	00542187484TRLO1
27/07/2018	08:55:03	265	502.6	LONX	00542187485TRLO1
27/07/2018	08:58:08	1250	503.4	LONX	00542188169TRLO1
27/07/2018	08:58:13	759	503.4	CHIX	00542188200TRLO1
27/07/2018	08:58:13	80	503.4	CHIX	00542188201TRLO1
27/07/2018	08:59:21	614	503.4	LONX	00542188359TRLO1
27/07/2018	09:00:09	381	503.2	LONX	00542188538TRLO1
27/07/2018	09:00:09	523	503.2	LONX	00542188532TRLO1
27/07/2018	09:00:09	449	503.2	LONX	00542188535TRLO1
27/07/2018	09:00:09	1356	503.2	LONX	00542188536TRLO1
27/07/2018	09:00:09	712	503.2	LONX	00542188537TRLO1
27/07/2018	09:00:09	269	503.2	TURX	00542188539TRLO1
27/07/2018	09:04:53	189	504	LONX	00542189573TRLO1
27/07/2018	09:04:54	113	504	LONX	00542189589TRLO1
27/07/2018	09:05:19	529	504	LONX	00542189660TRLO1
27/07/2018	09:05:19	272	504	LONX	00542189659TRLO1
27/07/2018	09:05:25	635	504	BTSC	00542189693TRLO1
27/07/2018	09:05:25	45	504	CHIX	00542189694TRLO1
27/07/2018	09:05:32	821	504.2	LONX	00542189731TRLO1
27/07/2018	09:07:01	397	504.4	LONX	00542190071TRLO1
27/07/2018	09:07:01	635	504.4	LONX	00542190070TRLO1
27/07/2018	09:07:01	527	504.4	LONX	00542190069TRLO1
27/07/2018	09:07:01	389	504	LONX	00542190073TRLO1
27/07/2018	09:07:01	274	504	TURX	00542190072TRLO1
27/07/2018	09:09:18	506	504.4	LONX	00542190439TRLO1
27/07/2018	09:09:21	506	504.6	LONX	00542190443TRLO1
27/07/2018	09:09:28	835	504.4	LONX	00542190461TRLO1
27/07/2018	09:10:49	665	504.6	LONX	00542190748TRLO1
27/07/2018	09:10:49	153	504.6	LONX	00542190747TRLO1
27/07/2018	09:11:05	52	504.4	LONX	00542190792TRLO1
27/07/2018	09:11:05	426	504.4	LONX	00542190791TRLO1
27/07/2018	09:11:05	336	504.4	TURX	00542190790TRLO1
27/07/2018	09:12:56	663	504.6	LONX	00542191162TRLO1
27/07/2018	09:12:56	1250	504.6	LONX	00542191161TRLO1
27/07/2018	09:15:00	1439	504.6	LONX	00542191486TRLO1
27/07/2018	09:15:30	447	504.2	LONX	00542191573TRLO1
27/07/2018	09:15:30	314	504.2	TURX	00542191572TRLO1
27/07/2018	09:15:57	119	504.4	LONX	00542191659TRLO1
27/07/2018	09:15:58	500	504.4	LONX	00542191660TRLO1
27/07/2018	09:18:31	1873	504.6	LONX	00542192154TRLO1
27/07/2018	09:19:37	83	504.4	LONX	00542192366TRLO1
27/07/2018	09:19:37	652	504.4	LONX	00542192365TRLO1
27/07/2018	09:20:40	178	504.4	LONX	00542192584TRLO1
27/07/2018	09:20:40	557	504.4	LONX	00542192583TRLO1
27/07/2018	09:21:24	457	504.2	LONX	00542192668TRLO1
27/07/2018	09:21:24	818	504.2	LONX	00542192667TRLO1
27/07/2018	09:21:24	321	504.2	TURX	00542192669TRLO1
27/07/2018	09:22:18	804	504.2	LONX	00542192898TRLO1
27/07/2018	09:25:08	462	504.2	LONX	00542193350TRLO1
27/07/2018	09:25:08	795	504.2	LONX	00542193351TRLO1
27/07/2018	09:25:08	1182	504.2	LONX	00542193353TRLO1
27/07/2018	09:25:08	326	504.2	TURX	00542193352TRLO1
27/07/2018	09:27:57	1047	503.8	LONX	00542193886TRLO1
27/07/2018	09:27:57	553	503.8	LONX	00542193885TRLO1
27/07/2018	09:27:57	304	503.8	LONX	00542193884TRLO1
27/07/2018	09:28:25	451	503.4	LONX	00542193999TRLO1
27/07/2018	09:28:25	317	503.4	TURX	00542194000TRLO1
27/07/2018	09:29:52	399	503.4	LONX	00542194266TRLO1
27/07/2018	09:29:52	757	503.4	LONX	00542194265TRLO1
27/07/2018	09:30:41	777	503.6	LONX	00542194438TRLO1
27/07/2018	09:31:22	320	503.6	LONX	00542194517TRLO1
27/07/2018	09:31:22	467	503.6	LONX	00542194518TRLO1
27/07/2018	09:32:38	453	503.6	LONX	00542194692TRLO1
27/07/2018	09:32:38	795	503.6	LONX	00542194691TRLO1
27/07/2018	09:32:38	319	503.6	TURX	00542194693TRLO1
27/07/2018	09:34:36	152	503.6	LONX	00542194984TRLO1
27/07/2018	09:34:36	647	503.6	LONX	00542194985TRLO1
27/07/2018	09:36:28	1204	504.2	LONX	00542195455TRLO1
27/07/2018	09:36:28	905	504.2	LONX	00542195454TRLO1
27/07/2018	09:37:50	1191	504.4	BTSC	00542195849TRLO1
27/07/2018	09:39:05	841	504.6	LONX	00542196209TRLO1
27/07/2018	09:39:05	306	504.6	LONX	00542196210TRLO1
27/07/2018	09:39:05	1011	504.6	LONX	00542196211TRLO1
27/07/2018	09:40:08	640	504.6	LONX	00542196459TRLO1
27/07/2018	09:42:14	1208	504.6	LONX	00542196950TRLO1
27/07/2018	09:42:14	500	504.6	LONX	00542196951TRLO1
27/07/2018	09:44:24	774	504.6	BTSC	00542197359TRLO1
27/07/2018	09:44:24	1015	504.6	LONX	00542197360TRLO1
27/07/2018	09:44:24	178	504.6	LONX	00542197361TRLO1
27/07/2018	09:44:35	743	504.2	LONX	00542197397TRLO1
27/07/2018	09:48:11	1250	504.6	LONX	00542197989TRLO1
27/07/2018	09:48:11	1100	504.6	LONX	00542197990TRLO1
27/07/2018	09:48:11	94	504.6	LONX	00542197991TRLO1
27/07/2018	09:48:17	1141	504.4	BTSC	00542198021TRLO1
27/07/2018	09:50:47	1250	504.6	LONX	00542198605TRLO1
27/07/2018	09:50:52	754	504.4	LONX	00542198612TRLO1
27/07/2018	09:50:52	346	504.4	LONX	00542198613TRLO1
27/07/2018	09:53:36	1164	504.6	LONX	00542199359TRLO1
27/07/2018	09:57:22	1816	504.8	LONX	00542200235TRLO1
27/07/2018	09:57:22	185	504.8	LONX	00542200236TRLO1
27/07/2018	09:57:22	464	504.8	LONX	00542200237TRLO1
27/07/2018	09:57:23	1171	504.8	BTSC	00542200241TRLO1
27/07/2018	09:58:01	716	504.4	LONX	00542200379TRLO1
27/07/2018	10:01:59	1687	504.8	LONX	00542201384TRLO1
27/07/2018	10:02:28	289	504.8	TURX	00542201680TRLO1
27/07/2018	10:02:45	1185	504.8	LONX	00542201773TRLO1
27/07/2018	10:03:54	471	504.8	LONX	00542202055TRLO1
27/07/2018	10:03:54	951	504.8	LONX	00542202054TRLO1
27/07/2018	10:05:44	442	504.6	LONX	00542202562TRLO1
27/07/2018	10:05:44	20	504.6	LONX	00542202563TRLO1
27/07/2018	10:05:44	809	504.6	LONX	00542202564TRLO1
27/07/2018	10:05:44	311	504.6	TURX	00542202565TRLO1
27/07/2018	10:08:16	634	504.8	LONX	00542203439TRLO1
27/07/2018	10:08:16	184	504.8	LONX	00542203440TRLO1
27/07/2018	10:08:46	1600	504.8	LONX	00542203581TRLO1
27/07/2018	10:11:02	451	504.6	LONX	00542204135TRLO1
27/07/2018	10:11:02	850	504.6	LONX	00542204136TRLO1
27/07/2018	10:11:02	840	504.6	LONX	00542204138TRLO1
27/07/2018	10:11:02	317	504.6	TURX	00542204137TRLO1
27/07/2018	10:13:15	531	504.2	LONX	00542204873TRLO1
27/07/2018	10:13:55	930	504.4	LONX	00542205068TRLO1
27/07/2018	10:16:22	663	504.4	LONX	00542205673TRLO1
27/07/2018	10:16:30	838	504.4	CHIX	00542205693TRLO1
27/07/2018	10:16:30	55	504.4	CHIX	00542205694TRLO1
27/07/2018	10:17:08	1440	504.6	LONX	00542205912TRLO1
27/07/2018	10:17:08	487	504.6	LONX	00542205913TRLO1
27/07/2018	10:20:41	1341	504.6	LONX	00542207033TRLO1
27/07/2018	10:20:41	1088	504.6	LONX	00542207034TRLO1
27/07/2018	10:23:07	451	505	BTSC	00542207619TRLO1
27/07/2018	10:23:07	112	505	CHIX	00542207620TRLO1
27/07/2018	10:23:07	233	505	LONX	00542207621TRLO1
27/07/2018	10:23:07	263	505	LONX	00542207622TRLO1
27/07/2018	10:23:07	492	505	LONX	00542207623TRLO1
27/07/2018	10:24:44	755	505.2	LONX	00542207975TRLO1
27/07/2018	10:24:44	634	505.2	LONX	00542207976TRLO1
27/07/2018	10:24:44	652	505.2	LONX	00542207977TRLO1
27/07/2018	10:25:27	439	505	LONX	00542208179TRLO1
27/07/2018	10:25:27	309	505	TURX	00542208180TRLO1
27/07/2018	10:27:22	9	504.8	LONX	00542208983TRLO1
27/07/2018	10:28:29	634	505	LONX	00542209300TRLO1
27/07/2018	10:29:00	1250	505.2	LONX	00542209586TRLO1
27/07/2018	10:30:03	413	505.6	LONX	00542209962TRLO1
27/07/2018	10:30:03	787	505.6	LONX	00542209963TRLO1
27/07/2018	10:31:08	454	505.2	LONX	00542210169TRLO1
27/07/2018	10:31:08	711	505.2	LONX	00542210168TRLO1
27/07/2018	10:33:32	1250	505.6	LONX	00542210639TRLO1
27/07/2018	10:34:45	227	505.2	LONX	00542210993TRLO1
27/07/2018	10:34:45	877	505.2	LONX	00542210992TRLO1
27/07/2018	10:36:44	487	505.2	LONX	00542211307TRLO1
27/07/2018	10:36:44	343	505.2	TURX	00542211308TRLO1
27/07/2018	10:37:22	748	505	LONX	00542211391TRLO1
27/07/2018	10:37:30	406	505	LONX	00542211414TRLO1
27/07/2018	10:37:30	744	505	LONX	00542211415TRLO1
27/07/2018	10:39:04	820	504.8	LONX	00542211848TRLO1
27/07/2018	10:42:08	730	505.2	BTSC	00542212590TRLO1
27/07/2018	10:42:08	659	505.2	LONX	00542212574TRLO1
27/07/2018	10:42:08	1329	505.2	LONX	00542212575TRLO1
27/07/2018	10:42:08	127	505.2	LONX	00542212576TRLO1
27/07/2018	10:45:31	766	505	LONX	00542213252TRLO1
27/07/2018	10:45:31	1250	505	LONX	00542213253TRLO1
27/07/2018	10:47:00	283	505.4	LONX	00542213535TRLO1
27/07/2018	10:47:00	532	505.4	LONX	00542213536TRLO1
27/07/2018	10:50:45	701	505.6	LONX	00542214426TRLO1
27/07/2018	10:50:45	405	505.6	LONX	00542214427TRLO1
27/07/2018	10:50:45	340	505.6	LONX	00542214428TRLO1
27/07/2018	10:50:45	39	505.6	LONX	00542214430TRLO1
27/07/2018	10:51:23	863	505.6	LONX	00542214560TRLO1
27/07/2018	10:51:53	438	505.4	LONX	00542214639TRLO1
27/07/2018	10:51:53	161	505.4	LONX	00542214640TRLO1
27/07/2018	10:51:53	622	505.4	LONX	00542214642TRLO1
27/07/2018	10:51:53	308	505.4	TURX	00542214641TRLO1
27/07/2018	10:55:23	1249	505.6	LONX	00542215504TRLO1
27/07/2018	10:55:53	797	505.6	LONX	00542215704TRLO1
27/07/2018	10:57:45	806	505.8	LONX	00542216208TRLO1
27/07/2018	10:58:24	675	506	LONX	00542216361TRLO1
27/07/2018	10:58:24	1120	506	LONX	00542216362TRLO1
27/07/2018	10:59:55	93	506.2	LONX	00542216896TRLO1
27/07/2018	10:59:55	744	506.2	LONX	00542216897TRLO1
27/07/2018	11:00:00	439	506	LONX	00542216928TRLO1
27/07/2018	11:00:00	74	506	TURX	00542216930TRLO1
27/07/2018	11:00:00	235	506	TURX	00542216929TRLO1
27/07/2018	11:02:59	1250	506.6	LONX	00542217441TRLO1
27/07/2018	11:05:08	1250	506.8	LONX	00542217827TRLO1
27/07/2018	11:05:08	586	506.8	LONX	00542217828TRLO1
27/07/2018	11:05:08	288	506.8	LONX	00542217829TRLO1
27/07/2018	11:07:42	305	507	LONX	00542218234TRLO1
27/07/2018	11:07:42	275	507	LONX	00542218233TRLO1
27/07/2018	11:07:42	830	507	LONX	00542218232TRLO1
27/07/2018	11:07:42	809	507	LONX	00542218235TRLO1
27/07/2018	11:07:42	409	507	TURX	00542218231TRLO1
27/07/2018	11:11:00	537	506.8	LONX	00542218842TRLO1
27/07/2018	11:11:00	1025	506.8	LONX	00542218843TRLO1
27/07/2018	11:13:52	450	507.2	LONX	00542219317TRLO1
27/07/2018	11:13:52	1500	507.2	LONX	00542219321TRLO1
27/07/2018	11:13:52	208	507.2	LONX	00542219322TRLO1
27/07/2018	11:13:52	1250	507	LONX	00542219320TRLO1
27/07/2018	11:13:52	151	507.2	TURX	00542219319TRLO1
27/07/2018	11:13:52	166	507.2	TURX	00542219318TRLO1
27/07/2018	11:19:43	1250	507.2	LONX	00542220454TRLO1
27/07/2018	11:19:43	914	507.2	LONX	00542220455TRLO1
27/07/2018	11:21:40	760	507.2	LONX	00542220937TRLO1
27/07/2018	11:21:40	717	507.2	LONX	00542220938TRLO1
27/07/2018	11:21:40	677	507	LONX	00542220940TRLO1
27/07/2018	11:21:40	477	507	TURX	00542220939TRLO1
27/07/2018	11:23:23	773	506.4	LONX	00542221242TRLO1
27/07/2018	11:24:58	123	505.2	LONX	00542221521TRLO1
27/07/2018	11:24:58	642	505.2	LONX	00542221522TRLO1
27/07/2018	11:24:58	172	505.2	LONX	00542221523TRLO1
27/07/2018	11:28:06	493	505.8	LONX	00542221961TRLO1
27/07/2018	11:28:06	865	505.8	LONX	00542221960TRLO1
27/07/2018	11:28:06	65	505.8	LONX	00542221962TRLO1
27/07/2018	11:28:06	347	505.8	TURX	00542221959TRLO1
27/07/2018	11:31:25	1250	506.6	LONX	00542222876TRLO1
27/07/2018	11:31:25	568	506.6	LONX	00542222877TRLO1
27/07/2018	11:31:25	513	506.6	LONX	00542222878TRLO1
27/07/2018	11:34:06	834	506.4	LONX	00542223392TRLO1
27/07/2018	11:34:06	432	506.4	LONX	00542223393TRLO1
27/07/2018	11:36:31	1326	506.6	BTSC	00542223882TRLO1
27/07/2018	11:38:03	741	506.8	LONX	00542224112TRLO1
27/07/2018	11:38:03	531	506.8	LONX	00542224113TRLO1
27/07/2018	11:39:01	1573	506.6	LONX	00542224340TRLO1
27/07/2018	11:41:14	459	506.2	LONX	00542224724TRLO1
27/07/2018	11:41:14	760	506.2	LONX	00542224725TRLO1
27/07/2018	11:41:14	323	506.2	TURX	00542224726TRLO1
27/07/2018	11:43:35	55	506.2	LONX	00542225097TRLO1
27/07/2018	11:43:35	1250	506.2	LONX	00542225098TRLO1
27/07/2018	11:43:35	383	506.2	LONX	00542225099TRLO1
27/07/2018	11:48:54	799	507	LONX	00542226140TRLO1
27/07/2018	11:48:54	776	507	LONX	00542226141TRLO1
27/07/2018	11:48:54	100	507	LONX	00542226142TRLO1
27/07/2018	11:48:55	739	507.2	LONX	00542226146TRLO1
27/07/2018	11:51:46	760	507.4	LONX	00542226715TRLO1
27/07/2018	11:51:46	890	507.2	LONX	00542226716TRLO1
27/07/2018	11:51:51	462	507	LONX	00542226761TRLO1
27/07/2018	11:51:51	325	507	TURX	00542226762TRLO1
27/07/2018	11:54:50	842	507	LONX	00542227610TRLO1
27/07/2018	11:57:38	179	507.4	LONX	00542228092TRLO1
27/07/2018	11:57:39	678	507.4	LONX	00542228094TRLO1
27/07/2018	11:57:39	85	507.4	TURX	00542228096TRLO1
27/07/2018	11:57:39	189	507.4	TURX	00542228095TRLO1
27/07/2018	11:57:52	1084	507.4	LONX	00542228129TRLO1
27/07/2018	11:58:37	456	507.2	LONX	00542228289TRLO1
27/07/2018	11:58:37	725	507.2	LONX	00542228288TRLO1
27/07/2018	11:58:37	105	507.2	LONX	00542228290TRLO1
27/07/2018	11:58:37	321	507.2	TURX	00542228291TRLO1
27/07/2018	12:02:09	1574	506.8	LONX	00542228884TRLO1
27/07/2018	12:03:48	632	506.8	LONX	00542229584TRLO1
27/07/2018	12:04:09	764	506.6	LONX	00542229671TRLO1
27/07/2018	12:04:09	33	506.6	LONX	00542229672TRLO1
27/07/2018	12:05:11	54	506.2	LONX	00542230005TRLO1
27/07/2018	12:05:11	375	506.2	LONX	00542230004TRLO1
27/07/2018	12:05:11	302	506.2	TURX	00542230006TRLO1
27/07/2018	12:08:14	1090	506	LONX	00542230942TRLO1
27/07/2018	12:08:56	1250	506	LONX	00542231153TRLO1
27/07/2018	12:09:16	485	505.8	LONX	00542231210TRLO1
27/07/2018	12:12:00	755	506	LONX	00542231831TRLO1
27/07/2018	12:12:00	682	506	LONX	00542231832TRLO1
27/07/2018	12:12:27	207	505.6	LONX	00542231912TRLO1
27/07/2018	12:12:27	997	505.6	LONX	00542231913TRLO1
27/07/2018	12:16:57	819	506.2	CHIX	00542232761TRLO1
27/07/2018	12:16:57	481	506.2	LONX	00542232759TRLO1
27/07/2018	12:16:57	778	506.2	LONX	00542232760TRLO1
27/07/2018	12:17:45	766	506.4	LONX	00542232966TRLO1
27/07/2018	12:18:43	761	506.2	LONX	00542233094TRLO1
27/07/2018	12:20:17	730	506.4	LONX	00542233481TRLO1
27/07/2018	12:22:31	1400	507.4	LONX	00542234289TRLO1
27/07/2018	12:25:32	952	507.4	CHIX	00542234900TRLO1
27/07/2018	12:25:32	239	507.4	CHIX	00542234901TRLO1
27/07/2018	12:25:32	192	507.4	LONX	00542234902TRLO1
27/07/2018	12:25:32	1217	507.4	LONX	00542234903TRLO1
27/07/2018	12:30:05	956	507.6	LONX	00542236060TRLO1
27/07/2018	12:30:12	487	507.2	LONX	00542236112TRLO1
27/07/2018	12:30:12	343	507.2	TURX	00542236114TRLO1
27/07/2018	12:30:15	6	507	LONX	00542236125TRLO1
27/07/2018	12:31:40	1250	507.6	LONX	00542236587TRLO1
27/07/2018	12:31:42	841	507.4	LONX	00542236588TRLO1
27/07/2018	12:35:52	524	507.6	LONX	00542237546TRLO1
27/07/2018	12:35:52	843	507.6	LONX	00542237547TRLO1
27/07/2018	12:35:52	632	507.6	LONX	00542237548TRLO1
27/07/2018	12:35:52	60	507.6	LONX	00542237549TRLO1
27/07/2018	12:35:56	461	507.2	LONX	00542237559TRLO1
27/07/2018	12:35:56	324	507.2	TURX	00542237560TRLO1
27/07/2018	12:39:33	818	507	LONX	00542238335TRLO1
27/07/2018	12:39:33	939	507	LONX	00542238336TRLO1
27/07/2018	12:39:33	327	507	LONX	00542238337TRLO1
27/07/2018	12:43:18	1506	507	LONX	00542239148TRLO1
27/07/2018	12:44:17	789	507.2	CHIX	00542239330TRLO1
27/07/2018	12:46:21	790	507	LONX	00542240068TRLO1
27/07/2018	12:47:48	1039	507.4	LONX	00542240334TRLO1
27/07/2018	12:49:18	1226	507	LONX	00542240741TRLO1
27/07/2018	12:50:00	738	507.2	BTSC	00542241025TRLO1
27/07/2018	12:50:00	11	507.2	CHIX	00542241026TRLO1
27/07/2018	12:50:43	741	507.2	LONX	00542241306TRLO1
27/07/2018	12:50:43	285	507.2	LONX	00542241307TRLO1
27/07/2018	12:54:19	454	507.2	LONX	00542242532TRLO1
27/07/2018	12:54:19	946	507.2	LONX	00542242531TRLO1
27/07/2018	12:54:19	830	507.2	LONX	00542242533TRLO1
27/07/2018	12:54:19	319	507.2	TURX	00542242530TRLO1
27/07/2018	12:56:13	1200	507.2	LONX	00542242953TRLO1
27/07/2018	12:56:13	22	507.2	LONX	00542242954TRLO1
27/07/2018	12:57:58	852	506.8	LONX	00542243352TRLO1
27/07/2018	13:01:42	434	506.2	LONX	00542244407TRLO1
27/07/2018	13:01:42	603	506.2	LONX	00542244408TRLO1
27/07/2018	13:01:42	163	506.2	LONX	00542244410TRLO1
27/07/2018	13:01:42	306	506.2	TURX	00542244409TRLO1
27/07/2018	13:03:58	700	506.4	LONX	00542245072TRLO1
27/07/2018	13:03:58	524	506.4	LONX	00542245073TRLO1
27/07/2018	13:03:58	262	506.4	LONX	00542245074TRLO1
27/07/2018	13:05:26	479	506.4	LONX	00542245528TRLO1
27/07/2018	13:05:26	1176	506.4	LONX	00542245529TRLO1
27/07/2018	13:05:26	771	506.4	LONX	00542245531TRLO1
27/07/2018	13:05:26	338	506.4	TURX	00542245530TRLO1
27/07/2018	13:09:31	631	506.4	LONX	00542246645TRLO1
27/07/2018	13:09:42	788	506.4	LONX	00542246683TRLO1
27/07/2018	13:09:55	750	506	LONX	00542246726TRLO1
27/07/2018	13:12:53	461	505.8	LONX	00542247430TRLO1
27/07/2018	13:12:53	25	505.8	LONX	00542247436TRLO1
27/07/2018	13:12:53	600	505.8	LONX	00542247438TRLO1
27/07/2018	13:12:53	150	505.8	LONX	00542247440TRLO1
27/07/2018	13:12:53	1100	505.8	LONX	00542247442TRLO1
27/07/2018	13:12:53	342	505.8	LONX	00542247444TRLO1
27/07/2018	13:12:53	325	505.8	TURX	00542247434TRLO1
27/07/2018	13:15:58	2	506.4	LONX	00542248176TRLO1
27/07/2018	13:17:15	1580	506.8	LONX	00542248503TRLO1
27/07/2018	13:18:55	884	506.8	LONX	00542248984TRLO1
27/07/2018	13:18:56	252	506.6	LONX	00542248988TRLO1
27/07/2018	13:18:56	317	506.4	TURX	00542248987TRLO1
27/07/2018	13:22:47	804	507	LONX	00542250062TRLO1
27/07/2018	13:22:47	563	507	LONX	00542250063TRLO1
27/07/2018	13:24:09	686	507	CHIX	00542250535TRLO1
27/07/2018	13:24:09	104	507	CHIX	00542250536TRLO1
27/07/2018	13:25:27	699	507.8	LONX	00542250954TRLO1
27/07/2018	13:25:27	524	507.8	LONX	00542250955TRLO1
27/07/2018	13:25:42	23	507.6	LONX	00542251015TRLO1
27/07/2018	13:25:42	938	507.6	LONX	00542251016TRLO1
27/07/2018	13:28:05	636	507.4	LONX	00542251803TRLO1
27/07/2018	13:28:05	711	507.4	LONX	00542251804TRLO1
27/07/2018	13:29:24	840	507.4	LONX	00542252228TRLO1
27/07/2018	13:29:24	455	507.2	LONX	00542252230TRLO1
27/07/2018	13:29:24	320	507.2	TURX	00542252229TRLO1
27/07/2018	13:31:48	1250	507.4	LONX	00542253413TRLO1
27/07/2018	13:31:48	788	507.4	LONX	00542253414TRLO1
27/07/2018	13:33:05	631	507.2	BTSC	00542253829TRLO1
27/07/2018	13:33:05	140	507.2	CHIX	00542253830TRLO1
27/07/2018	13:34:42	636	507.2	LONX	00542254372TRLO1
27/07/2018	13:34:42	797	507	LONX	00542254373TRLO1
27/07/2018	13:34:42	755	507	LONX	00542254374TRLO1
27/07/2018	13:35:50	872	507	LONX	00542255018TRLO1
27/07/2018	13:37:22	534	506.8	LONX	00542255381TRLO1
27/07/2018	13:37:22	851	506.8	LONX	00542255380TRLO1
27/07/2018	13:37:22	376	506.8	TURX	00542255379TRLO1
27/07/2018	13:39:09	632	507	LONX	00542255908TRLO1
27/07/2018	13:40:48	160	506.6	LONX	00542256353TRLO1
27/07/2018	13:41:23	198	506.8	LONX	00542256610TRLO1
27/07/2018	13:41:24	1250	506.8	LONX	00542256612TRLO1
27/07/2018	13:41:24	584	506.8	LONX	00542256613TRLO1
27/07/2018	13:41:24	118	506.8	LONX	00542256614TRLO1
27/07/2018	13:44:32	1250	507.2	LONX	00542257599TRLO1
27/07/2018	13:44:32	544	507.2	LONX	00542257600TRLO1
27/07/2018	13:44:32	440	507.2	LONX	00542257601TRLO1
27/07/2018	13:48:02	1250	507	LONX	00542258861TRLO1
27/07/2018	13:48:02	636	507	LONX	00542258862TRLO1
27/07/2018	13:49:34	1175	507	LONX	00542259328TRLO1
27/07/2018	13:49:52	813	507	LONX	00542259444TRLO1
27/07/2018	13:50:37	884	506.4	LONX	00542259667TRLO1
27/07/2018	13:51:57	414	506	LONX	00542260160TRLO1
27/07/2018	13:53:31	763	506	LONX	00542260727TRLO1
27/07/2018	13:55:18	255	506.6	LONX	00542261652TRLO1
27/07/2018	13:55:18	315	506.6	LONX	00542261653TRLO1
27/07/2018	13:55:18	524	506.6	LONX	00542261654TRLO1
27/07/2018	13:56:00	1259	506.4	BTSC	00542262046TRLO1
27/07/2018	13:56:01	920	506.2	LONX	00542262052TRLO1
27/07/2018	13:58:30	1593	505.8	LONX	00542263334TRLO1
27/07/2018	14:00:10	454	505.2	LONX	00542263960TRLO1
27/07/2018	14:00:10	320	505.2	TURX	00542263961TRLO1
27/07/2018	14:00:12	737	505	LONX	00542263972TRLO1
27/07/2018	14:01:48	636	505.2	LONX	00542264617TRLO1
27/07/2018	14:01:48	1261	505.2	LONX	00542264618TRLO1
27/07/2018	14:04:24	755	506	LONX	00542265546TRLO1
27/07/2018	14:04:24	1059	506	LONX	00542265547TRLO1
27/07/2018	14:04:24	120	506	LONX	00542265548TRLO1
27/07/2018	14:05:42	66	506	LONX	00542265866TRLO1
27/07/2018	14:05:42	677	506	LONX	00542265867TRLO1
27/07/2018	14:08:01	589	506.1	BTSC	00542266964TRLO1
27/07/2018	14:08:38	303	506	LONX	00542267224TRLO1
27/07/2018	14:08:38	560	506	LONX	00542267225TRLO1
27/07/2018	14:08:38	896	506	LONX	00542267226TRLO1
27/07/2018	14:09:02	464	505.6	LONX	00542267408TRLO1
27/07/2018	14:09:02	220	505.6	TURX	00542267410TRLO1
27/07/2018	14:09:02	106	505.6	TURX	00542267409TRLO1
27/07/2018	14:10:40	155	505.6	LONX	00542268282TRLO1
27/07/2018	14:11:27	636	505.6	LONX	00542268718TRLO1
27/07/2018	14:12:58	854	505.8	LONX	00542269087TRLO1
27/07/2018	14:13:02	760	505.8	LONX	00542269100TRLO1
27/07/2018	14:15:01	1100	505.8	LONX	00542269830TRLO1
27/07/2018	14:15:04	458	505.6	LONX	00542269840TRLO1
27/07/2018	14:15:04	323	505.6	TURX	00542269841TRLO1
27/07/2018	14:15:09	634	505.4	LONX	00542269854TRLO1
27/07/2018	14:15:09	120	505.4	LONX	00542269855TRLO1
27/07/2018	14:18:35	488	505.8	LONX	00542270681TRLO1
27/07/2018	14:19:01	18	506.2	LONX	00542270803TRLO1
27/07/2018	14:19:01	1250	506.2	LONX	00542270804TRLO1
27/07/2018	14:19:01	288	506.2	LONX	00542270805TRLO1
27/07/2018	14:19:01	347	506.2	LONX	00542270806TRLO1
27/07/2018	14:21:29	589	505.7	BTSC	00542271416TRLO1
27/07/2018	14:22:00	784	505.6	LONX	00542271556TRLO1
27/07/2018	14:22:00	75	505.6	LONX	00542271557TRLO1
27/07/2018	14:22:02	448	505.4	LONX	00542271560TRLO1
27/07/2018	14:22:02	316	505.4	TURX	00542271561TRLO1
27/07/2018	14:22:07	154	505.4	LONX	00542271612TRLO1
27/07/2018	14:22:07	524	505.4	LONX	00542271613TRLO1
27/07/2018	14:22:07	333	505.4	LONX	00542271614TRLO1
27/07/2018	14:22:56	812	505	LONX	00542271768TRLO1
27/07/2018	14:26:09	492	505.4	LONX	00542272728TRLO1
27/07/2018	14:26:15	1455	505.4	LONX	00542272780TRLO1
27/07/2018	14:26:15	137	505.4	LONX	00542272781TRLO1
27/07/2018	14:27:17	604	505.4	LONX	00542272954TRLO1
27/07/2018	14:28:49	1225	505.6	BTSC	00542273472TRLO1
27/07/2018	14:29:08	934	505.4	LONX	00542273535TRLO1
27/07/2018	14:29:09	744	505	LONX	00542273549TRLO1
27/07/2018	14:30:12	426	505	LONX	00542274000TRLO1
27/07/2018	14:30:12	404	505	LONX	00542274003TRLO1
27/07/2018	14:31:44	157	505.4	LONX	00542274767TRLO1
27/07/2018	14:31:44	154	505.4	LONX	00542274768TRLO1
27/07/2018	14:31:44	288	505.4	LONX	00542274769TRLO1
27/07/2018	14:31:44	331	505.4	LONX	00542274770TRLO1
27/07/2018	14:31:47	820	505.4	LONX	00542274834TRLO1
27/07/2018	14:32:27	524	505.4	LONX	00542275062TRLO1
27/07/2018	14:32:27	288	505.4	LONX	00542275063TRLO1
27/07/2018	14:32:51	352	505.6	BTSC	00542275232TRLO1
27/07/2018	14:32:51	294	505.6	CHIX	00542275234TRLO1
27/07/2018	14:32:51	26	505.6	LONX	00542275233TRLO1
27/07/2018	14:32:51	204	505.6	LONX	00542275235TRLO1
27/07/2018	14:32:51	506	505.6	LONX	00542275236TRLO1
27/07/2018	14:34:16	1250	506.6	LONX	00542275930TRLO1
27/07/2018	14:34:16	454	506.4	LONX	00542275934TRLO1
27/07/2018	14:34:16	5	506.4	LONX	00542275931TRLO1
27/07/2018	14:34:16	1748	506.4	LONX	00542275933TRLO1
27/07/2018	14:34:16	319	506.4	TURX	00542275932TRLO1
27/07/2018	14:36:46	609	506	LONX	00542276887TRLO1
27/07/2018	14:36:46	579	506	LONX	00542276888TRLO1
27/07/2018	14:37:41	863	506.2	LONX	00542277198TRLO1
27/07/2018	14:38:39	595	507	LONX	00542277482TRLO1
27/07/2018	14:38:39	458	507	LONX	00542277483TRLO1
27/07/2018	14:38:40	351	507	BTSC	00542277508TRLO1
27/07/2018	14:38:40	603	507	CHIX	00542277510TRLO1
27/07/2018	14:39:38	796	507	LONX	00542277845TRLO1
27/07/2018	14:39:38	85	507	LONX	00542277846TRLO1
27/07/2018	14:40:21	621	507	LONX	00542278099TRLO1
27/07/2018	14:40:21	118	507	LONX	00542278100TRLO1
27/07/2018	14:40:36	462	506.6	LONX	00542278182TRLO1
27/07/2018	14:40:36	325	506.6	TURX	00542278181TRLO1
27/07/2018	14:40:44	869	506.4	LONX	00542278203TRLO1
27/07/2018	14:41:56	257	506.4	LONX	00542278551TRLO1
27/07/2018	14:42:18	636	506.4	LONX	00542278681TRLO1
27/07/2018	14:43:59	464	505.6	LONX	00542279094TRLO1
27/07/2018	14:43:59	777	505.6	LONX	00542279092TRLO1
27/07/2018	14:43:59	86	505.6	LONX	00542279095TRLO1
27/07/2018	14:43:59	326	505.6	TURX	00542279093TRLO1
27/07/2018	14:44:02	100	505.8	LONX	00542279128TRLO1
27/07/2018	14:44:02	549	505.8	LONX	00542279129TRLO1
27/07/2018	14:44:02	452	505.8	LONX	00542279130TRLO1
27/07/2018	14:46:05	375	505.8	LONX	00542279825TRLO1
27/07/2018	14:46:05	835	505.8	LONX	00542279826TRLO1
27/07/2018	14:46:51	590	506.2	LONX	00542280211TRLO1
27/07/2018	14:46:51	389	506.2	LONX	00542280212TRLO1
27/07/2018	14:47:45	159	506.6	LONX	00542280655TRLO1
27/07/2018	14:48:05	291	506.6	CHIX	00542280735TRLO1
27/07/2018	14:48:05	1250	507	LONX	00542280737TRLO1
27/07/2018	14:48:05	139	506.6	TURX	00542280736TRLO1
27/07/2018	14:48:08	1400	506.8	LONX	00542280743TRLO1
27/07/2018	14:48:11	457	506.6	LONX	00542280749TRLO1
27/07/2018	14:48:11	322	506.6	TURX	00542280748TRLO1
27/07/2018	14:51:19	632	506.4	LONX	00542282137TRLO1
27/07/2018	14:51:19	331	506.4	LONX	00542282138TRLO1
27/07/2018	14:51:19	300	506.4	LONX	00542282139TRLO1
27/07/2018	14:51:19	179	506.4	LONX	00542282140TRLO1
27/07/2018	14:51:19	537	506.4	LONX	00542282141TRLO1
27/07/2018	14:51:19	106	506.4	LONX	00542282142TRLO1
27/07/2018	14:53:42	59	506.6	CHIX	00542283003TRLO1
27/07/2018	14:53:42	652	506.8	LONX	00542283005TRLO1
27/07/2018	14:53:42	734	506.8	LONX	00542283006TRLO1
27/07/2018	14:53:42	729	506.6	TURX	00542283004TRLO1
27/07/2018	14:53:57	96	507	LONX	00542283146TRLO1
27/07/2018	14:53:57	524	507	LONX	00542283147TRLO1
27/07/2018	14:53:57	112	507	LONX	00542283148TRLO1
27/07/2018	14:54:51	809	506.6	LONX	00542283460TRLO1
27/07/2018	14:55:29	750	506.4	LONX	00542283874TRLO1
27/07/2018	14:55:29	16	506.4	LONX	00542283875TRLO1
27/07/2018	14:55:30	242	506.2	LONX	00542283884TRLO1
27/07/2018	14:55:30	317	506.2	TURX	00542283883TRLO1
27/07/2018	14:58:20	878	505.6	LONX	00542285062TRLO1
27/07/2018	14:58:20	1171	505.6	LONX	00542285063TRLO1
27/07/2018	14:58:32	61	506	LONX	00542285104TRLO1
27/07/2018	14:59:08	403	506	LONX	00542285284TRLO1
27/07/2018	15:00:27	157	506.2	LONX	00542286031TRLO1
27/07/2018	15:00:27	703	506.2	LONX	00542286032TRLO1
27/07/2018	15:00:48	282	506.4	LONX	00542286280TRLO1
27/07/2018	15:00:48	100	506.4	LONX	00542286281TRLO1
27/07/2018	15:00:48	531	506.4	LONX	00542286282TRLO1
27/07/2018	15:00:48	947	506.4	LONX	00542286283TRLO1
27/07/2018	15:01:46	928	507.2	CHIX	00542286726TRLO1
27/07/2018	15:01:46	34	507.2	LONX	00542286725TRLO1
27/07/2018	15:01:46	842	507.2	LONX	00542286727TRLO1
27/07/2018	15:03:01	1628	507.2	LONX	00542287275TRLO1
27/07/2018	15:04:38	34	507.8	BTSC	00542287854TRLO1
27/07/2018	15:04:38	164	507.8	LONX	00542287850TRLO1
27/07/2018	15:04:38	524	507.8	LONX	00542287851TRLO1
27/07/2018	15:04:38	300	507.8	LONX	00542287852TRLO1
27/07/2018	15:04:38	705	507.8	LONX	00542287853TRLO1
27/07/2018	15:04:46	638	508.2	BTSC	00542287881TRLO1
27/07/2018	15:04:46	111	508.2	CHIX	00542287882TRLO1
27/07/2018	15:05:57	1250	508	LONX	00542288386TRLO1
27/07/2018	15:05:57	240	508	LONX	00542288387TRLO1
27/07/2018	15:06:36	458	508	LONX	00542288654TRLO1
27/07/2018	15:06:36	794	508	LONX	00542288653TRLO1
27/07/2018	15:06:36	322	508	TURX	00542288655TRLO1
27/07/2018	15:08:06	1298	507.4	LONX	00542289305TRLO1
27/07/2018	15:09:36	8	507.8	LONX	00542289710TRLO1
27/07/2018	15:09:51	630	508.2	LONX	00542289833TRLO1
27/07/2018	15:10:33	1250	508.6	LONX	00542290139TRLO1
27/07/2018	15:10:33	700	508.6	LONX	00542290140TRLO1
27/07/2018	15:10:33	105	508.6	LONX	00542290141TRLO1
27/07/2018	15:10:33	732	508.4	LONX	00542290142TRLO1
27/07/2018	15:12:03	411	508.4	LONX	00542290698TRLO1
27/07/2018	15:12:28	1467	508.4	LONX	00542290805TRLO1
27/07/2018	15:12:28	68	508.4	LONX	00542290806TRLO1
27/07/2018	15:13:06	527	508.2	LONX	00542291050TRLO1
27/07/2018	15:13:06	808	508.2	LONX	00542291049TRLO1
27/07/2018	15:13:06	372	508.2	TURX	00542291051TRLO1
27/07/2018	15:14:52	770	507.6	LONX	00542291789TRLO1
27/07/2018	15:14:52	1177	507.6	LONX	00542291790TRLO1
27/07/2018	15:17:29	1492	508.2	LONX	00542292985TRLO1
27/07/2018	15:17:29	630	508.2	LONX	00542292986TRLO1
27/07/2018	15:17:33	350	508	BTSC	00542293001TRLO1
27/07/2018	15:17:33	470	508	BTSC	00542293002TRLO1
27/07/2018	15:18:19	481	507.8	LONX	00542293288TRLO1
27/07/2018	15:18:19	388	507.8	LONX	00542293289TRLO1
27/07/2018	15:20:04	758	507.6	LONX	00542293757TRLO1
27/07/2018	15:20:04	600	507.6	LONX	00542293758TRLO1
27/07/2018	15:20:04	196	507.6	LONX	00542293759TRLO1
27/07/2018	15:21:19	632	507.6	LONX	00542294329TRLO1
27/07/2018	15:22:23	36	508	LONX	00542294775TRLO1
27/07/2018	15:22:23	584	508	LONX	00542294776TRLO1
27/07/2018	15:22:23	862	508	LONX	00542294777TRLO1
27/07/2018	15:22:23	788	508	LONX	00542294778TRLO1
27/07/2018	15:23:57	514	507.8	LONX	00542295550TRLO1
27/07/2018	15:23:57	731	507.8	LONX	00542295551TRLO1
27/07/2018	15:23:57	742	507.8	LONX	00542295552TRLO1
27/07/2018	15:23:57	362	507.8	TURX	00542295549TRLO1
27/07/2018	15:25:43	217	507.6	LONX	00542296162TRLO1
27/07/2018	15:25:43	643	507.6	LONX	00542296163TRLO1
27/07/2018	15:25:43	839	507.6	LONX	00542296164TRLO1
27/07/2018	15:26:23	455	507.4	LONX	00542296368TRLO1
27/07/2018	15:26:23	321	507.4	TURX	00542296369TRLO1
27/07/2018	15:27:03	33	507	LONX	00542296676TRLO1
27/07/2018	15:28:20	1600	507	LONX	00542297274TRLO1
27/07/2018	15:29:33	444	507	LONX	00542297712TRLO1
27/07/2018	15:29:33	318	506.8	LONX	00542297713TRLO1
27/07/2018	15:29:33	519	506.8	LONX	00542297714TRLO1
27/07/2018	15:29:33	1100	506.8	LONX	00542297715TRLO1
27/07/2018	15:29:33	18	507	TURX	00542297711TRLO1
27/07/2018	15:29:33	295	507	TURX	00542297710TRLO1
27/07/2018	15:30:50	687	507.2	LONX	00542298225TRLO1
27/07/2018	15:30:50	23	507.2	LONX	00542298226TRLO1
27/07/2018	15:31:30	100	507.2	LONX	00542298517TRLO1
27/07/2018	15:31:37	1250	507.6	LONX	00542298540TRLO1
27/07/2018	15:31:37	751	507.6	LONX	00542298541TRLO1
27/07/2018	15:33:35	815	507.8	CHIX	00542299331TRLO1
27/07/2018	15:33:35	188	507.8	TURX	00542299332TRLO1
27/07/2018	15:34:01	1250	508	LONX	00542299589TRLO1
27/07/2018	15:34:01	1306	508	LONX	00542299591TRLO1
27/07/2018	15:34:52	343	508.2	LONX	00542299896TRLO1
27/07/2018	15:34:52	457	508.2	LONX	00542299897TRLO1
27/07/2018	15:36:01	1263	508.2	LONX	00542300515TRLO1
27/07/2018	15:36:01	78	508.2	LONX	00542300516TRLO1
27/07/2018	15:36:25	177	508.4	LONX	00542300832TRLO1
27/07/2018	15:36:25	565	508.4	LONX	00542300833TRLO1
27/07/2018	15:36:27	350	508.4	BTSC	00542300849TRLO1
27/07/2018	15:36:27	395	508.4	BTSC	00542300850TRLO1
27/07/2018	15:37:29	191	507.8	LONX	00542301206TRLO1
27/07/2018	15:38:58	1350	508.2	LONX	00542301899TRLO1
27/07/2018	15:38:58	900	508.2	LONX	00542301901TRLO1
27/07/2018	15:39:32	178	508.2	BTSC	00542302075TRLO1
27/07/2018	15:39:32	606	508.2	BTSC	00542302073TRLO1
27/07/2018	15:40:18	1096	508.2	LONX	00542302463TRLO1
27/07/2018	15:40:18	152	508.2	LONX	00542302464TRLO1
27/07/2018	15:41:10	939	509	LONX	00542302880TRLO1
27/07/2018	15:41:10	13	509	LONX	00542302881TRLO1
27/07/2018	15:41:54	820	509	LONX	00542303196TRLO1
27/07/2018	15:41:59	219	508.6	BTSC	00542303350TRLO1
27/07/2018	15:41:59	175	508.6	BTSC	00542303349TRLO1
27/07/2018	15:41:59	355	508.6	TURX	00542303352TRLO1
27/07/2018	15:42:27	839	508.4	LONX	00542303575TRLO1
27/07/2018	15:43:22	831	508.6	LONX	00542304135TRLO1
27/07/2018	15:44:53	600	508.6	LONX	00542304739TRLO1
27/07/2018	15:45:51	349	509.6	BTSC	00542305108TRLO1
27/07/2018	15:45:51	486	509.6	BTSC	00542305111TRLO1
27/07/2018	15:45:51	1250	509.6	LONX	00542305109TRLO1
27/07/2018	15:45:51	426	509.6	LONX	00542305110TRLO1
27/07/2018	15:46:42	995	509.4	LONX	00542305453TRLO1
27/07/2018	15:46:42	120	509.4	LONX	00542305454TRLO1
27/07/2018	15:49:01	1111	509.4	BTSC	00542306464TRLO1
27/07/2018	15:49:01	1450	509.4	LONX	00542306463TRLO1
27/07/2018	15:49:27	47	509.4	LONX	00542306737TRLO1
27/07/2018	15:49:27	1226	509.2	LONX	00542306738TRLO1
27/07/2018	15:50:15	842	509.2	LONX	00542307016TRLO1
27/07/2018	15:51:46	1250	509.2	LONX	00542307985TRLO1
27/07/2018	15:51:46	156	509.2	LONX	00542307986TRLO1
27/07/2018	15:52:26	1	509.2	LONX	00542308263TRLO1
27/07/2018	15:52:43	59	509.2	BTSC	00542308426TRLO1
27/07/2018	15:52:43	640	509.2	BTSC	00542308424TRLO1
27/07/2018	15:52:43	119	509.2	CHIX	00542308427TRLO1
27/07/2018	15:52:43	48	509.2	LONX	00542308425TRLO1
27/07/2018	15:52:48	748	509.2	LONX	00542308489TRLO1
27/07/2018	15:53:18	943	509.2	LONX	00542308716TRLO1
27/07/2018	15:54:34	434	508.8	LONX	00542309341TRLO1
27/07/2018	15:54:34	600	508.8	LONX	00542309340TRLO1
27/07/2018	15:54:34	187	508.8	LONX	00542309342TRLO1
27/07/2018	15:54:34	670	508.8	LONX	00542309344TRLO1
27/07/2018	15:54:34	305	508.8	TURX	00542309338TRLO1
27/07/2018	15:56:22	629	509.2	LONX	00542310088TRLO1
27/07/2018	15:56:22	632	509.2	LONX	00542310089TRLO1
27/07/2018	15:57:14	206	509.4	BTSC	00542310437TRLO1
27/07/2018	15:57:14	422	509.4	BTSC	00542310438TRLO1
27/07/2018	15:57:14	1250	509.4	LONX	00542310439TRLO1
27/07/2018	15:57:14	457	509.4	LONX	00542310440TRLO1
27/07/2018	15:58:14	1011	509.4	LONX	00542310895TRLO1
27/07/2018	15:59:27	600	509.4	LONX	00542311440TRLO1
27/07/2018	15:59:27	989	509.4	LONX	00542311441TRLO1
27/07/2018	16:00:00	438	509.2	LONX	00542311722TRLO1
27/07/2018	16:00:00	770	509.2	LONX	00542311721TRLO1
27/07/2018	16:00:00	309	509.2	TURX	00542311720TRLO1
27/07/2018	16:00:26	742	509	LONX	00542311885TRLO1
27/07/2018	16:01:43	1250	508.6	LONX	00542312352TRLO1
27/07/2018	16:01:54	809	508.5	BTSC	00542312496TRLO1
27/07/2018	16:03:00	1600	508.8	LONX	00542313047TRLO1
27/07/2018	16:03:00	803	508.8	LONX	00542313048TRLO1
27/07/2018	16:04:04	854	508.7	BTSC	00542313627TRLO1
27/07/2018	16:04:09	993	508.8	LONX	00542313650TRLO1
27/07/2018	16:04:20	759	508.4	LONX	00542313756TRLO1
27/07/2018	16:05:00	826	508	LONX	00542314109TRLO1
27/07/2018	16:05:44	787	507.8	LONX	00542314554TRLO1
27/07/2018	16:06:11	165	508.2	LONX	00542314743TRLO1
27/07/2018	16:06:11	380	508.2	LONX	00542314744TRLO1
27/07/2018	16:06:11	189	508.2	LONX	00542314745TRLO1
27/07/2018	16:06:33	919	508.1	BTSC	00542314956TRLO1
27/07/2018	16:07:00	100	508.2	LONX	00542315155TRLO1
27/07/2018	16:07:00	752	508.2	LONX	00542315156TRLO1
27/07/2018	16:07:40	397	508.2	LONX	00542315477TRLO1
27/07/2018	16:07:40	519	508.2	LONX	00542315478TRLO1
27/07/2018	16:09:12	500	508.2	BTSC	00542316311TRLO1
27/07/2018	16:09:12	1199	508.2	LONX	00542316310TRLO1
27/07/2018	16:09:16	1060	508.2	LONX	00542316357TRLO1
27/07/2018	16:10:18	318	508	TURX	00542317201TRLO1
27/07/2018	16:10:36	355	508.2	LONX	00542317400TRLO1
27/07/2018	16:10:36	842	508.2	LONX	00542317401TRLO1
27/07/2018	16:10:36	200	508.2	LONX	00542317402TRLO1
27/07/2018	16:10:36	513	508.2	LONX	00542317403TRLO1
27/07/2018	16:10:58	470	508.2	TURX	00542317655TRLO1
27/07/2018	16:10:58	343	508.2	TURX	00542317656TRLO1
27/07/2018	16:11:10	315	508.4	LONX	00542317773TRLO1
27/07/2018	16:11:39	300	508.2	LONX	00542318067TRLO1
27/07/2018	16:12:53	88	508.2	LONX	00542318731TRLO1
27/07/2018	16:12:55	831	508.2	LONX	00542318754TRLO1
27/07/2018	16:12:55	1136	508.2	LONX	00542318755TRLO1
27/07/2018	16:12:55	200	508.2	LONX	00542318756TRLO1
27/07/2018	16:13:18	270	508.2	BTSC	00542318940TRLO1
27/07/2018	16:13:18	568	508.2	CHIX	00542318941TRLO1
27/07/2018	16:13:37	19	508.2	LONX	00542319054TRLO1
27/07/2018	16:13:37	200	508.2	LONX	00542319055TRLO1
27/07/2018	16:14:25	630	508.4	LONX	00542319423TRLO1
27/07/2018	16:14:25	1043	508.4	LONX	00542319424TRLO1
27/07/2018	16:14:51	100	508.4	LONX	00542319660TRLO1
27/07/2018	16:14:55	504	508.6	LONX	00542319697TRLO1
27/07/2018	16:15:15	72	508.6	BTSC	00542319863TRLO1
27/07/2018	16:15:15	100	508.6	BTSC	00542319864TRLO1
27/07/2018	16:15:15	550	508.6	BTSC	00542319866TRLO1
27/07/2018	16:15:15	120	508.6	CHIX	00542319868TRLO1
27/07/2018	16:15:15	600	508.6	LONX	00542319865TRLO1
27/07/2018	16:15:15	244	508.6	LONX	00542319867TRLO1
27/07/2018	16:16:26	851	508.6	LONX	00542320659TRLO1
27/07/2018	16:16:26	718	508.6	LONX	00542320660TRLO1
27/07/2018	16:16:26	526	508.6	LONX	00542320661TRLO1
27/07/2018	16:16:26	55	508.6	LONX	00542320662TRLO1
27/07/2018	16:16:32	484	508.4	LONX	00542320759TRLO1
27/07/2018	16:16:32	341	508.4	TURX	00542320760TRLO1
27/07/2018	16:17:21	92	508.4	LONX	00542321210TRLO1
27/07/2018	16:17:21	927	508.4	LONX	00542321211TRLO1
27/07/2018	16:17:26	759	508.4	LONX	00542321244TRLO1
27/07/2018	16:18:00	291	508.4	LONX	00542321546TRLO1
27/07/2018	16:18:00	750	508.4	LONX	00542321547TRLO1
27/07/2018	16:18:26	1032	508.5	BTSC	00542321799TRLO1
27/07/2018	16:19:11	524	508.4	LONX	00542322444TRLO1
27/07/2018	16:19:11	100	508.4	LONX	00542322445TRLO1
27/07/2018	16:19:11	532	508.4	LONX	00542322446TRLO1
27/07/2018	16:19:11	857	508.4	LONX	00542322447TRLO1
27/07/2018	16:19:43	776	508.2	LONX	00542322710TRLO1
27/07/2018	16:20:18	955	508.2	BTSC	00542323219TRLO1
27/07/2018	16:20:47	956	508.4	LONX	00542323617TRLO1
27/07/2018	16:20:47	100	508.4	LONX	00542323619TRLO1
27/07/2018	16:20:47	950	508.4	LONX	00542323620TRLO1
27/07/2018	16:20:47	300	508.4	LONX	00542323621TRLO1
27/07/2018	16:21:42	1741	508.4	LONX	00542324193TRLO1
27/07/2018	16:22:00	1012	508.5	BTSC	00542324470TRLO1
27/07/2018	16:22:05	824	508.4	LONX	00542324568TRLO1
27/07/2018	16:23:20	1179	508.4	LONX	00542325458TRLO1
27/07/2018	16:23:20	1	508.4	LONX	00542325459TRLO1
27/07/2018	16:23:20	100	508.4	LONX	00542325460TRLO1
27/07/2018	16:23:20	255	508.4	LONX	00542325461TRLO1
27/07/2018	16:23:20	406	508.4	LONX	00542325462TRLO1
27/07/2018	16:23:55	961	508.3	BTSC	00542326009TRLO1
27/07/2018	16:24:42	615	508.4	LONX	00542326644TRLO1
27/07/2018	16:24:42	144	508.4	LONX	00542326645TRLO1
27/07/2018	16:24:42	524	508.4	LONX	00542326646TRLO1
27/07/2018	16:24:42	100	508.4	LONX	00542326647TRLO1
27/07/2018	16:24:42	632	508.4	LONX	00542326648TRLO1
27/07/2018	16:24:42	694	508.4	LONX	00542326649TRLO1
27/07/2018	16:25:50	1097	508.8	LONX	00542327530TRLO1
27/07/2018	16:25:50	100	508.8	LONX	00542327531TRLO1
27/07/2018	16:25:50	300	508.8	LONX	00542327532TRLO1
27/07/2018	16:26:02	1104	508.9	BTSC	00542327752TRLO1
27/07/2018	16:26:40	36	509	LONX	00542328000TRLO1
27/07/2018	16:26:40	698	509	LONX	00542328001TRLO1
27/07/2018	16:26:40	6	509	LONX	00542328002TRLO1
27/07/2018	16:26:55	761	509.2	LONX	00542328118TRLO1
27/07/2018	16:26:55	300	509.2	LONX	00542328119TRLO1
27/07/2018	16:26:55	585	509.2	LONX	00542328120TRLO1
27/07/2018	16:27:27	157	509	LONX	00542328605TRLO1
27/07/2018	16:27:27	794	509	LONX	00542328606TRLO1
27/07/2018	16:27:30	932	508.9	BTSC	00542328650TRLO1
27/07/2018	16:28:00	472	509	LONX	00542328840TRLO1
27/07/2018	16:28:00	46	509	LONX	00542328841TRLO1
27/07/2018	16:28:00	237	509	LONX	00542328842TRLO1
27/07/2018	16:28:00	421	509	LONX	00542328843TRLO1
27/07/2018	16:28:19	846	509	LONX	00542329020TRLO1
27/07/2018	16:28:47	942	509.1	BTSC	00542329364TRLO1
27/07/2018	16:29:01	2329	509.2	LONX	00542329566TRLO1
27/07/2018	16:29:30	609	509.2	LONX	00542330078TRLO1
27/07/2018	16:29:48	377	509.4	CHIX	00542330454TRLO1
27/07/2018	16:29:48	400	509.4	CHIX	00542330455TRLO1
27/07/2018	16:29:48	1505	509.6	LONX	00542330453TRLO1
27/07/2018	16:29:50	1250	510	LONX	00542330505TRLO1
27/07/2018	16:29:50	216	510	LONX	00542330506TRLO1
27/07/2018	16:29:50	308	509.8	TURX	00542330514TRLO1
27/07/2018	16:29:53	132	510	LONX	00542330606TRLO1

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 [email protected] or visit www.rns.com.

END

POSPGUUPMUPRGMM

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00