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

3rd Aug 2018 07:00

RNS Number : 7080W

Hammerson PLC

03 August 2018

Hammerson plc (the "Company")

Transaction in Own Shares

3 August 2018

The Company announces that on 2 August 2018, in accordance with the authority given to the Company by its shareholders and pursuant to a share repurchase programme, it purchased for cancellation from Deutsche Bank AG, London Branch the following ordinary shares:

No. of shares	Venue	Highest price paid (p)	Lowestprice paid (p)	VWAPpaid per share (p)
449,839	London Stock Exchange	515.6000	505.8000	509.2994
32,221	BATS Europe	515.2000	506.2000	509.3813
13,842	Turquoise	515.6000	505.8000	509.2568
16,806	Chi-X Europe	513.2000	506.2000	509.3044
Total: 512,708				509.3036

These share purchases form part of the Company's share buyback programme (the "Programme"), which is expected to be completed over the period from 24 July 2018 to 19 July 2019, details of which were announced on 24 July 2018.

Following cancellation of the above shares repurchased, the Company will have 789,682,865 ordinary shares in issue.

In accordance with the Market Abuse Regulation 596/2014/EU, the schedule below contains detailed information about the purchases made as part of the Programme.

Michael Pasmore

Assistant Company Secretary

+44 (0) 20 7887 1000

The announcement above has also been released on the SENS system of the Johannesburg Stock Exchange.

Transaction details - ordinary shares of 25 pence each:

Issuer name: Hammerson plc

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

LEI: 213800G1C9KKVVDN1A60

ISIN: GB0004065016

Intermediary name: Deutsche Bank AG, London Branch

Intermediary Code: DEUTGB2L

Timezone: GMT

Currency: GBP

Schedule of purchases - aggregated information:

Date of purchase: 2 August 2018

Number of ordinary shares purchased: 512,708Volume weighted average price paid per share (p): 509.3036

Schedule of purchases - individual transactions:

Transaction date	Transaction Time	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
02/08/2018	08:01:23	764	513	LONX	00542785126TRLO1
02/08/2018	08:01:47	611	512.8	LONX	00542785204TRLO1
02/08/2018	08:04:43	870	512.6	LONX	00542786224TRLO1
02/08/2018	08:04:43	1572	512.8	LONX	00542786225TRLO1
02/08/2018	08:04:43	1400	512.4	LONX	00542786226TRLO1
02/08/2018	08:09:04	1250	511.8	LONX	00542788282TRLO1
02/08/2018	08:09:04	1570	511.8	LONX	00542788283TRLO1
02/08/2018	08:09:04	339	511.8	LONX	00542788284TRLO1
02/08/2018	08:09:04	143	511.8	LONX	00542788285TRLO1
02/08/2018	08:09:52	533	512.6	BTSC	00542788616TRLO1
02/08/2018	08:09:52	685	512.6	LONX	00542788618TRLO1
02/08/2018	08:09:52	482	512.6	TURX	00542788620TRLO1
02/08/2018	08:09:52	772	512.6	LONX	00542788617TRLO1
02/08/2018	08:11:07	773	512.6	LONX	00542789071TRLO1
02/08/2018	08:11:07	763	512.6	LONX	00542789073TRLO1
02/08/2018	08:13:35	500	512.8	BTSC	00542790363TRLO1
02/08/2018	08:13:35	255	512.8	LONX	00542790364TRLO1
02/08/2018	08:13:35	1250	512.8	LONX	00542790361TRLO1
02/08/2018	08:13:35	769	512.8	LONX	00542790362TRLO1
02/08/2018	08:14:15	858	512.2	LONX	00542790618TRLO1
02/08/2018	08:15:17	497	512	LONX	00542791110TRLO1
02/08/2018	08:15:17	294	512	LONX	00542791111TRLO1
02/08/2018	08:16:57	918	511.8	LONX	00542791798TRLO1
02/08/2018	08:16:57	689	511.8	LONX	00542791799TRLO1
02/08/2018	08:17:08	481	511.4	LONX	00542791872TRLO1
02/08/2018	08:17:08	339	511.4	TURX	00542791873TRLO1
02/08/2018	08:17:18	704	510.8	LONX	00542791945TRLO1
02/08/2018	08:19:59	1250	511.8	LONX	00542792872TRLO1
02/08/2018	08:20:01	59	511.6	LONX	00542792880TRLO1
02/08/2018	08:21:06	500	511.8	LONX	00542793516TRLO1
02/08/2018	08:21:29	1250	511.8	LONX	00542793666TRLO1
02/08/2018	08:22:10	806	511.6	LONX	00542794023TRLO1
02/08/2018	08:24:39	300	511.4	LONX	00542794800TRLO1
02/08/2018	08:25:01	1489	511.6	LONX	00542794913TRLO1
02/08/2018	08:25:01	426	511.6	LONX	00542794914TRLO1
02/08/2018	08:25:12	458	511.8	LONX	00542794977TRLO1
02/08/2018	08:25:12	322	511.8	TURX	00542794978TRLO1
02/08/2018	08:25:22	694	511.6	LONX	00542795026TRLO1
02/08/2018	08:28:03	620	512	LONX	00542796003TRLO1
02/08/2018	08:28:03	400	512	LONX	00542796004TRLO1
02/08/2018	08:29:11	754	512	LONX	00542796563TRLO1
02/08/2018	08:29:11	1010	512	LONX	00542796564TRLO1
02/08/2018	08:30:26	878	512.4	LONX	00542797064TRLO1
02/08/2018	08:32:00	808	512.4	LONX	00542797630TRLO1
02/08/2018	08:32:00	951	512.4	LONX	00542797631TRLO1
02/08/2018	08:32:26	1115	512.6	BTSC	00542797755TRLO1
02/08/2018	08:33:38	767	512.4	LONX	00542798155TRLO1
02/08/2018	08:36:22	976	513.4	LONX	00542799148TRLO1
02/08/2018	08:37:51	1250	514.6	LONX	00542799765TRLO1
02/08/2018	08:37:51	977	514.6	LONX	00542799766TRLO1
02/08/2018	08:38:08	971	515	BTSC	00542799806TRLO1
02/08/2018	08:39:15	693	514.8	LONX	00542800167TRLO1
02/08/2018	08:42:33	1250	515.2	LONX	00542801377TRLO1
02/08/2018	08:42:33	300	515.2	LONX	00542801378TRLO1
02/08/2018	08:43:23	393	515.4	LONX	00542801590TRLO1
02/08/2018	08:43:23	562	515.4	LONX	00542801591TRLO1
02/08/2018	08:44:07	1134	515.2	BTSC	00542801771TRLO1
02/08/2018	08:44:31	768	515	LONX	00542801843TRLO1
02/08/2018	08:46:46	609	515.2	LONX	00542802652TRLO1
02/08/2018	08:46:46	600	515.2	LONX	00542802654TRLO1
02/08/2018	08:46:46	1176	515.2	LONX	00542802657TRLO1
02/08/2018	08:46:46	103	515.2	LONX	00542802658TRLO1
02/08/2018	08:48:45	422	515.6	LONX	00542803287TRLO1
02/08/2018	08:48:45	297	515.6	TURX	00542803285TRLO1
02/08/2018	08:48:45	1150	515.6	LONX	00542803286TRLO1
02/08/2018	08:50:17	768	514.8	LONX	00542803850TRLO1
02/08/2018	08:50:17	1110	514.8	LONX	00542803852TRLO1
02/08/2018	08:53:20	1250	514.6	LONX	00542804962TRLO1
02/08/2018	08:53:20	584	514.6	LONX	00542804963TRLO1
02/08/2018	08:53:26	457	514.4	LONX	00542804971TRLO1
02/08/2018	08:53:26	438	514.4	LONX	00542804970TRLO1
02/08/2018	08:55:22	417	513.6	LONX	00542806112TRLO1
02/08/2018	08:55:22	852	514	LONX	00542806093TRLO1
02/08/2018	08:55:22	1349	513.8	LONX	00542806095TRLO1
02/08/2018	08:55:22	842	514	LONX	00542806096TRLO1
02/08/2018	08:56:03	399	514.2	LONX	00542806428TRLO1
02/08/2018	08:56:03	281	514.2	TURX	00542806429TRLO1
02/08/2018	08:58:49	730	513.8	LONX	00542808311TRLO1
02/08/2018	09:00:11	170	513.2	LONX	00542808886TRLO1
02/08/2018	09:00:11	263	513.2	LONX	00542808888TRLO1
02/08/2018	09:00:11	170	513.2	TURX	00542808887TRLO1
02/08/2018	09:00:11	135	513.2	TURX	00542808889TRLO1
02/08/2018	09:00:50	790	513	LONX	00542809122TRLO1
02/08/2018	09:00:50	1116	513	LONX	00542809123TRLO1
02/08/2018	09:00:50	134	513	LONX	00542809124TRLO1
02/08/2018	09:00:50	728	513	LONX	00542809125TRLO1
02/08/2018	09:03:12	576	511.6	LONX	00542810081TRLO1
02/08/2018	09:05:16	1487	512.2	LONX	00542810838TRLO1
02/08/2018	09:05:16	349	512.2	LONX	00542810839TRLO1
02/08/2018	09:06:52	300	512.8	CHIX	00542811428TRLO1
02/08/2018	09:06:52	46	512.8	LONX	00542811429TRLO1
02/08/2018	09:07:18	821	513.2	CHIX	00542811598TRLO1
02/08/2018	09:07:18	653	513.2	LONX	00542811595TRLO1
02/08/2018	09:07:18	552	513.2	LONX	00542811596TRLO1
02/08/2018	09:07:18	631	513.2	LONX	00542811597TRLO1
02/08/2018	09:10:07	551	513.6	LONX	00542812983TRLO1
02/08/2018	09:10:07	1579	513.6	LONX	00542812984TRLO1
02/08/2018	09:12:09	722	513.4	LONX	00542813833TRLO1
02/08/2018	09:12:09	1200	513.4	LONX	00542813834TRLO1
02/08/2018	09:12:10	464	513.2	LONX	00542813843TRLO1
02/08/2018	09:12:10	326	513.2	TURX	00542813844TRLO1
02/08/2018	09:15:05	561	513.2	CHIX	00542815326TRLO1
02/08/2018	09:15:05	193	513.2	CHIX	00542815327TRLO1
02/08/2018	09:15:05	1250	513.2	LONX	00542815324TRLO1
02/08/2018	09:15:05	1017	513.2	LONX	00542815325TRLO1
02/08/2018	09:16:46	971	512.4	LONX	00542816051TRLO1
02/08/2018	09:17:51	857	512.4	LONX	00542816400TRLO1
02/08/2018	09:20:35	659	512.6	LONX	00542817310TRLO1
02/08/2018	09:20:35	550	512.6	LONX	00542817311TRLO1
02/08/2018	09:20:35	525	512.6	LONX	00542817312TRLO1
02/08/2018	09:20:35	415	512.6	LONX	00542817313TRLO1
02/08/2018	09:20:36	150	512.6	BTSC	00542817315TRLO1
02/08/2018	09:20:36	75	512.6	CHIX	00542817316TRLO1
02/08/2018	09:20:36	195	512.6	CHIX	00542817317TRLO1
02/08/2018	09:20:36	63	512.6	CHIX	00542817319TRLO1
02/08/2018	09:20:36	279	512.6	LONX	00542817320TRLO1
02/08/2018	09:20:36	284	512.6	LONX	00542817321TRLO1
02/08/2018	09:23:08	766	512.6	LONX	00542818058TRLO1
02/08/2018	09:23:08	867	512.6	LONX	00542818059TRLO1
02/08/2018	09:23:08	448	512.6	LONX	00542818060TRLO1
02/08/2018	09:24:26	703	512.6	CHIX	00542818614TRLO1
02/08/2018	09:24:26	641	512.6	LONX	00542818612TRLO1
02/08/2018	09:24:26	156	512.6	LONX	00542818613TRLO1
02/08/2018	09:25:24	661	512.6	LONX	00542818936TRLO1
02/08/2018	09:25:24	175	512.6	LONX	00542818938TRLO1
02/08/2018	09:26:34	843	512.6	LONX	00542819274TRLO1
02/08/2018	09:28:19	451	512.4	LONX	00542819931TRLO1
02/08/2018	09:28:19	317	512.4	TURX	00542819930TRLO1
02/08/2018	09:28:19	806	512.4	LONX	00542819932TRLO1
02/08/2018	09:28:19	831	512.4	LONX	00542819933TRLO1
02/08/2018	09:30:27	981	511.6	LONX	00542820747TRLO1
02/08/2018	09:32:21	1655	511.8	LONX	00542821367TRLO1
02/08/2018	09:34:34	1538	512	BTSC	00542822280TRLO1
02/08/2018	09:34:34	1808	512	LONX	00542822278TRLO1
02/08/2018	09:34:34	474	512	LONX	00542822279TRLO1
02/08/2018	09:35:39	586	511.8	LONX	00542822725TRLO1
02/08/2018	09:35:39	175	511.8	LONX	00542822727TRLO1
02/08/2018	09:38:32	809	512.2	LONX	00542824021TRLO1
02/08/2018	09:38:32	447	512.2	LONX	00542824022TRLO1
02/08/2018	09:38:32	1060	512.2	LONX	00542824023TRLO1
02/08/2018	09:38:32	114	512.2	LONX	00542824024TRLO1
02/08/2018	09:39:53	1117	512.4	BTSC	00542824502TRLO1
02/08/2018	09:40:46	758	512.2	LONX	00542824771TRLO1
02/08/2018	09:40:46	1000	512.2	LONX	00542824772TRLO1
02/08/2018	09:40:46	621	512.2	LONX	00542824773TRLO1
02/08/2018	09:44:42	1161	512.4	LONX	00542826314TRLO1
02/08/2018	09:44:42	289	512.4	LONX	00542826315TRLO1
02/08/2018	09:45:58	1150	512.4	BTSC	00542826675TRLO1
02/08/2018	09:46:38	802	512.6	LONX	00542826902TRLO1
02/08/2018	09:46:38	219	512.6	LONX	00542826903TRLO1
02/08/2018	09:46:38	867	512.6	LONX	00542826904TRLO1
02/08/2018	09:48:16	1128	512.6	LONX	00542827539TRLO1
02/08/2018	09:48:16	589	512.6	LONX	00542827540TRLO1
02/08/2018	09:50:46	694	512.4	LONX	00542828714TRLO1
02/08/2018	09:50:46	867	512.4	LONX	00542828715TRLO1
02/08/2018	09:50:46	300	512.4	LONX	00542828716TRLO1
02/08/2018	09:52:46	1010	512.4	BTSC	00542829388TRLO1
02/08/2018	09:53:06	500	512.4	LONX	00542829455TRLO1
02/08/2018	09:53:09	1048	512.4	LONX	00542829466TRLO1
02/08/2018	09:55:12	187	512.2	LONX	00542830007TRLO1
02/08/2018	09:55:12	400	512.2	LONX	00542830008TRLO1
02/08/2018	09:56:58	1086	512.4	LONX	00542830364TRLO1
02/08/2018	09:56:58	666	512.4	LONX	00542830365TRLO1
02/08/2018	09:56:58	215	512.4	LONX	00542830366TRLO1
02/08/2018	09:59:07	457	512	LONX	00542831133TRLO1
02/08/2018	09:59:07	321	512	TURX	00542831134TRLO1
02/08/2018	09:59:07	830	512	LONX	00542831132TRLO1
02/08/2018	10:00:02	977	511.6	LONX	00542831439TRLO1
02/08/2018	10:00:51	930	511.6	LONX	00542831703TRLO1
02/08/2018	10:01:48	211	511.6	LONX	00542831978TRLO1
02/08/2018	10:01:48	665	511.6	LONX	00542831979TRLO1
02/08/2018	10:02:05	118	511.6	LONX	00542832076TRLO1
02/08/2018	10:02:05	450	511.6	LONX	00542832077TRLO1
02/08/2018	10:02:05	142	511.6	LONX	00542832078TRLO1
02/08/2018	10:04:29	861	511.4	LONX	00542832861TRLO1
02/08/2018	10:04:29	12	511.4	LONX	00542832862TRLO1
02/08/2018	10:06:19	700	511.6	LONX	00542833429TRLO1
02/08/2018	10:06:19	190	511.6	LONX	00542833430TRLO1
02/08/2018	10:06:19	122	511.6	LONX	00542833431TRLO1
02/08/2018	10:06:19	556	511.6	LONX	00542833432TRLO1
02/08/2018	10:06:37	843	511.6	LONX	00542833594TRLO1
02/08/2018	10:06:39	447	511.6	CHIX	00542833621TRLO1
02/08/2018	10:06:39	342	511.6	LONX	00542833622TRLO1
02/08/2018	10:09:08	1168	511.6	LONX	00542834606TRLO1
02/08/2018	10:09:08	664	511.6	LONX	00542834607TRLO1
02/08/2018	10:12:56	682	511.8	CHIX	00542835735TRLO1
02/08/2018	10:12:56	395	511.8	CHIX	00542835736TRLO1
02/08/2018	10:12:56	1065	511.8	LONX	00542835730TRLO1
02/08/2018	10:12:56	1124	511.8	LONX	00542835731TRLO1
02/08/2018	10:12:56	195	511.8	LONX	00542835732TRLO1
02/08/2018	10:14:11	104	511.8	LONX	00542836170TRLO1
02/08/2018	10:14:31	200	511.8	LONX	00542836353TRLO1
02/08/2018	10:15:07	1249	511.8	LONX	00542836599TRLO1
02/08/2018	10:15:55	522	511.6	LONX	00542836802TRLO1
02/08/2018	10:15:55	367	511.6	TURX	00542836803TRLO1
02/08/2018	10:15:55	874	511.6	LONX	00542836801TRLO1
02/08/2018	10:17:49	897	511	LONX	00542837277TRLO1
02/08/2018	10:18:57	76	510.6	LONX	00542837550TRLO1
02/08/2018	10:19:42	639	510.6	LONX	00542837877TRLO1
02/08/2018	10:19:42	213	510.6	LONX	00542837878TRLO1
02/08/2018	10:19:42	697	510.6	LONX	00542837879TRLO1
02/08/2018	10:19:42	480	510.6	LONX	00542837880TRLO1
02/08/2018	10:19:52	319	510.4	LONX	00542837969TRLO1
02/08/2018	10:19:52	133	510.4	LONX	00542837970TRLO1
02/08/2018	10:19:52	319	510.4	TURX	00542837971TRLO1
02/08/2018	10:21:26	285	510.2	LONX	00542838447TRLO1
02/08/2018	10:21:26	607	510.2	LONX	00542838448TRLO1
02/08/2018	10:23:27	1100	510.2	LONX	00542839011TRLO1
02/08/2018	10:23:27	150	510.2	LONX	00542839012TRLO1
02/08/2018	10:24:58	289	510.2	LONX	00542839370TRLO1
02/08/2018	10:24:58	856	510.2	LONX	00542839371TRLO1
02/08/2018	10:25:48	880	510	LONX	00542839776TRLO1
02/08/2018	10:28:06	505	509.8	LONX	00542840522TRLO1
02/08/2018	10:28:06	355	509.8	TURX	00542840523TRLO1
02/08/2018	10:28:06	736	509.8	LONX	00542840521TRLO1
02/08/2018	10:28:06	932	509.8	LONX	00542840524TRLO1
02/08/2018	10:31:16	780	509.2	LONX	00542841597TRLO1
02/08/2018	10:33:07	509	509.8	LONX	00542841979TRLO1
02/08/2018	10:33:07	1120	509.8	LONX	00542841980TRLO1
02/08/2018	10:33:07	549	509.8	LONX	00542841981TRLO1
02/08/2018	10:34:10	598	510	LONX	00542842290TRLO1
02/08/2018	10:34:10	393	510	TURX	00542842291TRLO1
02/08/2018	10:34:30	243	509.6	LONX	00542842345TRLO1
02/08/2018	10:34:30	595	509.6	LONX	00542842346TRLO1
02/08/2018	10:35:05	735	509.4	LONX	00542842488TRLO1
02/08/2018	10:38:31	300	509.2	LONX	00542843847TRLO1
02/08/2018	10:38:31	536	509.2	LONX	00542843848TRLO1
02/08/2018	10:38:31	1103	509.2	LONX	00542843849TRLO1
02/08/2018	10:40:23	319	508.8	LONX	00542844607TRLO1
02/08/2018	10:40:23	139	508.8	LONX	00542844608TRLO1
02/08/2018	10:40:23	322	508.8	TURX	00542844606TRLO1
02/08/2018	10:40:23	842	509	LONX	00542844605TRLO1
02/08/2018	10:40:57	871	508.4	LONX	00542844809TRLO1
02/08/2018	10:44:23	500	508.8	LONX	00542846072TRLO1
02/08/2018	10:45:06	1100	509.4	LONX	00542846372TRLO1
02/08/2018	10:45:06	624	509.4	LONX	00542846374TRLO1
02/08/2018	10:45:06	170	509.4	LONX	00542846375TRLO1
02/08/2018	10:45:08	350	509.4	LONX	00542846389TRLO1
02/08/2018	10:45:32	476	509	LONX	00542846541TRLO1
02/08/2018	10:45:32	129	509	TURX	00542846542TRLO1
02/08/2018	10:45:32	206	509	TURX	00542846543TRLO1
02/08/2018	10:47:33	873	509	LONX	00542847139TRLO1
02/08/2018	10:47:33	650	509	LONX	00542847140TRLO1
02/08/2018	10:50:25	843	508.8	LONX	00542847965TRLO1
02/08/2018	10:50:25	1000	508.6	LONX	00542847967TRLO1
02/08/2018	10:50:26	455	508.4	LONX	00542847998TRLO1
02/08/2018	10:50:26	321	508.4	TURX	00542847999TRLO1
02/08/2018	10:54:04	1250	508.6	LONX	00542849106TRLO1
02/08/2018	10:54:04	810	508.6	LONX	00542849107TRLO1
02/08/2018	10:55:13	822	508	LONX	00542849366TRLO1
02/08/2018	10:55:53	428	508.2	LONX	00542849588TRLO1
02/08/2018	10:55:53	302	508.2	TURX	00542849589TRLO1
02/08/2018	10:55:58	898	507.8	LONX	00542849615TRLO1
02/08/2018	10:59:03	1737	508	LONX	00542850621TRLO1
02/08/2018	11:00:06	476	507.8	LONX	00542850920TRLO1
02/08/2018	11:00:06	730	507.8	LONX	00542850919TRLO1
02/08/2018	11:01:13	464	507.8	LONX	00542851214TRLO1
02/08/2018	11:02:20	889	507.8	LONX	00542851497TRLO1
02/08/2018	11:05:28	529	508.4	LONX	00542852309TRLO1
02/08/2018	11:05:28	1067	508.4	LONX	00542852310TRLO1
02/08/2018	11:05:33	166	508.4	CHIX	00542852404TRLO1
02/08/2018	11:07:02	662	508.6	LONX	00542852844TRLO1
02/08/2018	11:07:02	466	508.6	TURX	00542852845TRLO1
02/08/2018	11:07:02	304	508.6	LONX	00542852842TRLO1
02/08/2018	11:07:02	1046	508.6	LONX	00542852843TRLO1
02/08/2018	11:08:52	1196	508.6	LONX	00542853406TRLO1
02/08/2018	11:10:26	395	508.6	LONX	00542853838TRLO1
02/08/2018	11:10:26	448	508.6	LONX	00542853839TRLO1
02/08/2018	11:11:52	442	508.6	LONX	00542854236TRLO1
02/08/2018	11:15:13	1250	508.8	LONX	00542854920TRLO1
02/08/2018	11:15:13	1103	508.8	LONX	00542854921TRLO1
02/08/2018	11:16:12	875	508.8	BTSC	00542855236TRLO1
02/08/2018	11:17:02	772	508.6	LONX	00542855511TRLO1
02/08/2018	11:17:02	739	508.6	LONX	00542855512TRLO1
02/08/2018	11:21:20	48	508.2	LONX	00542856773TRLO1
02/08/2018	11:21:20	459	508.2	LONX	00542856775TRLO1
02/08/2018	11:21:20	358	508.2	TURX	00542856776TRLO1
02/08/2018	11:21:20	868	508.2	LONX	00542856774TRLO1
02/08/2018	11:21:20	1300	508.2	LONX	00542856777TRLO1
02/08/2018	11:21:20	950	508.2	LONX	00542856778TRLO1
02/08/2018	11:21:20	125	508.2	LONX	00542856779TRLO1
02/08/2018	11:21:20	581	508.2	LONX	00542856780TRLO1
02/08/2018	11:21:20	1149	508.2	LONX	00542856781TRLO1
02/08/2018	11:23:24	438	508	LONX	00542857501TRLO1
02/08/2018	11:27:00	410	507.8	LONX	00542858371TRLO1
02/08/2018	11:27:32	530	507.8	LONX	00542858521TRLO1
02/08/2018	11:27:32	373	507.8	TURX	00542858520TRLO1
02/08/2018	11:27:32	746	507.8	LONX	00542858522TRLO1
02/08/2018	11:27:32	45	507.8	LONX	00542858523TRLO1
02/08/2018	11:27:32	69	507.8	LONX	00542858524TRLO1
02/08/2018	11:29:33	730	507.8	LONX	00542859298TRLO1
02/08/2018	11:30:56	746	507.8	LONX	00542859627TRLO1
02/08/2018	11:32:30	881	508	LONX	00542860071TRLO1
02/08/2018	11:33:59	45	507.8	LONX	00542860342TRLO1
02/08/2018	11:33:59	389	507.8	LONX	00542860343TRLO1
02/08/2018	11:33:59	306	507.8	TURX	00542860341TRLO1
02/08/2018	11:33:59	809	507.8	LONX	00542860344TRLO1
02/08/2018	11:33:59	17	507.8	LONX	00542860345TRLO1
02/08/2018	11:35:40	577	507.8	LONX	00542860888TRLO1
02/08/2018	11:35:40	297	507.8	LONX	00542860890TRLO1
02/08/2018	11:38:54	605	508	LONX	00542861761TRLO1
02/08/2018	11:38:54	753	508	LONX	00542861762TRLO1
02/08/2018	11:38:54	744	508	LONX	00542861763TRLO1
02/08/2018	11:43:10	1531	508.2	LONX	00542862744TRLO1
02/08/2018	11:43:10	656	508.2	LONX	00542862745TRLO1
02/08/2018	11:43:15	89	508.2	LONX	00542862768TRLO1
02/08/2018	11:43:15	134	508.2	LONX	00542862769TRLO1
02/08/2018	11:44:33	624	508.2	CHIX	00542863053TRLO1
02/08/2018	11:45:28	200	508.2	LONX	00542863424TRLO1
02/08/2018	11:45:40	1137	508.2	LONX	00542863508TRLO1
02/08/2018	11:46:48	662	507.8	LONX	00542863869TRLO1
02/08/2018	11:46:48	271	507.8	LONX	00542863870TRLO1
02/08/2018	11:51:47	1250	508.4	LONX	00542865177TRLO1
02/08/2018	11:51:47	545	508.4	LONX	00542865178TRLO1
02/08/2018	11:51:47	294	508.4	LONX	00542865179TRLO1
02/08/2018	11:56:01	2129	508	LONX	00542866368TRLO1
02/08/2018	11:57:45	770	508	LONX	00542866802TRLO1
02/08/2018	11:59:34	1404	508.4	LONX	00542867278TRLO1
02/08/2018	11:59:35	354	508.4	LONX	00542867281TRLO1
02/08/2018	11:59:35	291	508.4	LONX	00542867282TRLO1
02/08/2018	12:02:24	604	508.8	LONX	00542868272TRLO1
02/08/2018	12:02:24	317	508.8	TURX	00542868273TRLO1
02/08/2018	12:02:24	108	508.8	TURX	00542868274TRLO1
02/08/2018	12:02:24	1150	508.8	LONX	00542868271TRLO1
02/08/2018	12:03:38	989	507.6	LONX	00542868968TRLO1
02/08/2018	12:06:00	166	508.2	LONX	00542869752TRLO1
02/08/2018	12:06:33	22	508.4	LONX	00542869913TRLO1
02/08/2018	12:06:45	441	508.2	LONX	00542869953TRLO1
02/08/2018	12:06:45	312	508.2	TURX	00542869954TRLO1
02/08/2018	12:06:45	1182	508.4	LONX	00542869955TRLO1
02/08/2018	12:06:45	593	508.4	LONX	00542869956TRLO1
02/08/2018	12:09:20	417	508.6	LONX	00542870822TRLO1
02/08/2018	12:09:20	1235	508.6	LONX	00542870823TRLO1
02/08/2018	12:12:28	1498	508.6	LONX	00542871620TRLO1
02/08/2018	12:12:28	27	508.6	LONX	00542871621TRLO1
02/08/2018	12:12:30	454	508.8	LONX	00542871634TRLO1
02/08/2018	12:12:30	320	508.8	TURX	00542871635TRLO1
02/08/2018	12:16:19	1250	509	LONX	00542872651TRLO1
02/08/2018	12:16:19	301	509	LONX	00542872652TRLO1
02/08/2018	12:16:19	490	509	LONX	00542872653TRLO1
02/08/2018	12:17:14	770	508.8	LONX	00542872924TRLO1
02/08/2018	12:20:51	910	508.6	LONX	00542873800TRLO1
02/08/2018	12:20:51	1217	508.6	LONX	00542873801TRLO1
02/08/2018	12:21:08	445	508.2	LONX	00542873868TRLO1
02/08/2018	12:21:08	313	508.2	TURX	00542873869TRLO1
02/08/2018	12:24:57	775	508.2	LONX	00542874994TRLO1
02/08/2018	12:24:57	1250	508.2	LONX	00542874995TRLO1
02/08/2018	12:27:15	84	508	LONX	00542875733TRLO1
02/08/2018	12:27:15	513	508	LONX	00542875734TRLO1
02/08/2018	12:27:15	172	508	LONX	00542875735TRLO1
02/08/2018	12:30:57	1250	508.2	LONX	00542877172TRLO1
02/08/2018	12:32:24	881	508.4	LONX	00542877709TRLO1
02/08/2018	12:32:24	469	508.4	LONX	00542877710TRLO1
02/08/2018	12:33:54	253	508.6	CHIX	00542878071TRLO1
02/08/2018	12:33:54	626	508.6	CHIX	00542878072TRLO1
02/08/2018	12:33:54	900	508.6	LONX	00542878070TRLO1
02/08/2018	12:36:19	764	508.4	LONX	00542878672TRLO1
02/08/2018	12:36:19	830	508.4	LONX	00542878673TRLO1
02/08/2018	12:42:00	662	508.6	LONX	00542880206TRLO1
02/08/2018	12:42:00	124	508.6	LONX	00542880207TRLO1
02/08/2018	12:42:00	1098	508.6	LONX	00542880208TRLO1
02/08/2018	12:42:00	400	508.6	LONX	00542880209TRLO1
02/08/2018	12:42:00	494	508.6	LONX	00542880210TRLO1
02/08/2018	12:46:02	593	508.6	LONX	00542881228TRLO1
02/08/2018	12:46:02	544	508.8	LONX	00542881229TRLO1
02/08/2018	12:46:02	699	508.8	LONX	00542881230TRLO1
02/08/2018	12:46:02	358	508.8	LONX	00542881231TRLO1
02/08/2018	12:47:29	900	508.8	LONX	00542881582TRLO1
02/08/2018	12:48:22	842	508.8	CHIX	00542881814TRLO1
02/08/2018	12:48:22	936	508.8	LONX	00542881815TRLO1
02/08/2018	12:50:05	1161	508.8	LONX	00542882263TRLO1
02/08/2018	12:52:47	789	509	CHIX	00542883069TRLO1
02/08/2018	12:52:47	1250	509	LONX	00542883070TRLO1
02/08/2018	12:55:19	704	509.2	LONX	00542883704TRLO1
02/08/2018	12:55:19	1112	509.2	LONX	00542883705TRLO1
02/08/2018	12:55:19	148	509.2	LONX	00542883706TRLO1
02/08/2018	12:57:56	1250	509.2	LONX	00542884391TRLO1
02/08/2018	12:57:56	48	509.2	LONX	00542884392TRLO1
02/08/2018	12:59:28	541	509.2	BTSC	00542884898TRLO1
02/08/2018	12:59:28	751	509.2	LONX	00542884896TRLO1
02/08/2018	12:59:28	45	509.2	LONX	00542884897TRLO1
02/08/2018	13:01:13	35	509.2	LONX	00542885456TRLO1
02/08/2018	13:03:02	1100	509.2	LONX	00542885882TRLO1
02/08/2018	13:03:58	442	509	LONX	00542886226TRLO1
02/08/2018	13:03:58	312	509	TURX	00542886227TRLO1
02/08/2018	13:04:10	730	508.8	LONX	00542886257TRLO1
02/08/2018	13:04:10	960	508.8	LONX	00542886258TRLO1
02/08/2018	13:06:14	478	509.2	LONX	00542886855TRLO1
02/08/2018	13:06:14	566	509.2	LONX	00542886856TRLO1
02/08/2018	13:07:27	775	508.8	LONX	00542887129TRLO1
02/08/2018	13:12:31	370	508.8	LONX	00542888475TRLO1
02/08/2018	13:12:31	548	508.8	LONX	00542888476TRLO1
02/08/2018	13:13:01	336	508.8	LONX	00542888610TRLO1
02/08/2018	13:13:01	818	508.8	LONX	00542888611TRLO1
02/08/2018	13:13:01	817	508.8	LONX	00542888612TRLO1
02/08/2018	13:16:12	770	508.6	LONX	00542889280TRLO1
02/08/2018	13:16:12	1	508.6	LONX	00542889281TRLO1
02/08/2018	13:19:33	447	508.2	LONX	00542890027TRLO1
02/08/2018	13:19:33	314	508.2	TURX	00542890026TRLO1
02/08/2018	13:19:33	760	508.2	LONX	00542890028TRLO1
02/08/2018	13:19:33	1250	508.4	LONX	00542890029TRLO1
02/08/2018	13:19:33	784	508.4	LONX	00542890030TRLO1
02/08/2018	13:19:33	895	508.4	LONX	00542890031TRLO1
02/08/2018	13:19:38	1546	508.2	BTSC	00542890067TRLO1
02/08/2018	13:23:10	603	508.4	LONX	00542890976TRLO1
02/08/2018	13:23:10	526	508.4	LONX	00542890977TRLO1
02/08/2018	13:24:13	790	508	LONX	00542891409TRLO1
02/08/2018	13:27:48	594	508.2	CHIX	00542892740TRLO1
02/08/2018	13:27:48	208	508.2	LONX	00542892742TRLO1
02/08/2018	13:27:48	1961	508.2	LONX	00542892741TRLO1
02/08/2018	13:31:33	1176	508.2	LONX	00542894258TRLO1
02/08/2018	13:31:33	650	508.2	LONX	00542894259TRLO1
02/08/2018	13:31:33	541	508.2	LONX	00542894260TRLO1
02/08/2018	13:31:38	353	508.2	LONX	00542894291TRLO1
02/08/2018	13:31:38	416	508.2	LONX	00542894293TRLO1
02/08/2018	13:33:52	1250	508.2	LONX	00542895232TRLO1
02/08/2018	13:36:19	1203	508.4	LONX	00542896093TRLO1
02/08/2018	13:36:19	1355	508.4	LONX	00542896094TRLO1
02/08/2018	13:36:19	437	508.4	LONX	00542896095TRLO1
02/08/2018	13:36:21	902	508.2	LONX	00542896099TRLO1
02/08/2018	13:38:39	177	508.2	LONX	00542896847TRLO1
02/08/2018	13:38:39	1184	508.2	LONX	00542896848TRLO1
02/08/2018	13:39:34	71	508.2	LONX	00542897129TRLO1
02/08/2018	13:39:34	20	508.2	LONX	00542897130TRLO1
02/08/2018	13:40:58	619	508.2	CHIX	00542897631TRLO1
02/08/2018	13:41:04	1250	508.2	LONX	00542897693TRLO1
02/08/2018	13:41:04	501	508.2	LONX	00542897694TRLO1
02/08/2018	13:44:55	411	507.8	LONX	00542899019TRLO1
02/08/2018	13:44:55	289	507.8	TURX	00542899018TRLO1
02/08/2018	13:44:55	1250	507.8	LONX	00542899020TRLO1
02/08/2018	13:44:55	1200	507.8	LONX	00542899021TRLO1
02/08/2018	13:44:55	472	507.8	LONX	00542899022TRLO1
02/08/2018	13:47:24	879	507.6	LONX	00542900004TRLO1
02/08/2018	13:47:24	1012	507.6	LONX	00542900005TRLO1
02/08/2018	13:49:19	77	507.6	LONX	00542900963TRLO1
02/08/2018	13:49:29	789	507.6	LONX	00542901069TRLO1
02/08/2018	13:52:50	1200	507.6	LONX	00542902120TRLO1
02/08/2018	13:53:39	409	507.6	BTSC	00542902327TRLO1
02/08/2018	13:53:39	1138	507.6	LONX	00542902326TRLO1
02/08/2018	13:54:11	600	507.6	BTSC	00542902525TRLO1
02/08/2018	13:54:16	781	507.4	LONX	00542902562TRLO1
02/08/2018	13:57:07	170	507.6	CHIX	00542903356TRLO1
02/08/2018	13:57:07	546	507.6	CHIX	00542903357TRLO1
02/08/2018	13:57:07	257	507.6	TURX	00542903358TRLO1
02/08/2018	13:57:07	553	507.6	LONX	00542903354TRLO1
02/08/2018	13:57:07	1301	507.6	LONX	00542903355TRLO1
02/08/2018	13:59:34	777	507.2	LONX	00542904068TRLO1
02/08/2018	13:59:34	988	507.2	LONX	00542904069TRLO1
02/08/2018	14:00:15	472	507	LONX	00542904331TRLO1
02/08/2018	14:01:50	119	507.2	LONX	00542905062TRLO1
02/08/2018	14:02:01	1250	507.4	LONX	00542905145TRLO1
02/08/2018	14:02:01	686	507.4	LONX	00542905146TRLO1
02/08/2018	14:02:01	8	507.4	LONX	00542905147TRLO1
02/08/2018	14:04:10	1025	507.4	BTSC	00542906008TRLO1
02/08/2018	14:04:10	1616	507.4	LONX	00542906007TRLO1
02/08/2018	14:06:20	810	506.8	LONX	00542906673TRLO1
02/08/2018	14:06:20	257	506.6	LONX	00542906674TRLO1
02/08/2018	14:06:20	525	506.8	LONX	00542906675TRLO1
02/08/2018	14:09:54	1224	506.4	LONX	00542908028TRLO1
02/08/2018	14:09:54	841	506.4	LONX	00542908029TRLO1
02/08/2018	14:09:56	409	506.6	BTSC	00542908052TRLO1
02/08/2018	14:09:56	391	506.6	BTSC	00542908053TRLO1
02/08/2018	14:10:33	40	506.4	LONX	00542908186TRLO1
02/08/2018	14:13:09	574	506.6	LONX	00542909094TRLO1
02/08/2018	14:13:09	1065	506.6	LONX	00542909095TRLO1
02/08/2018	14:13:09	195	506.6	LONX	00542909096TRLO1
02/08/2018	14:13:16	644	506.6	BTSC	00542909122TRLO1
02/08/2018	14:13:16	143	506.6	CHIX	00542909123TRLO1
02/08/2018	14:14:04	873	506.6	LONX	00542909509TRLO1
02/08/2018	14:16:54	843	506.8	LONX	00542910886TRLO1
02/08/2018	14:17:00	90	506.8	LONX	00542910926TRLO1
02/08/2018	14:17:03	617	506.8	LONX	00542910944TRLO1
02/08/2018	14:19:38	2285	506.8	LONX	00542912010TRLO1
02/08/2018	14:19:38	15	506.8	LONX	00542912011TRLO1
02/08/2018	14:19:40	172	506.8	BTSC	00542912018TRLO1
02/08/2018	14:19:46	700	506.8	CHIX	00542912055TRLO1
02/08/2018	14:19:46	166	506.8	CHIX	00542912056TRLO1
02/08/2018	14:20:58	584	506.8	LONX	00542912495TRLO1
02/08/2018	14:22:24	468	506.6	LONX	00542913135TRLO1
02/08/2018	14:22:24	329	506.6	TURX	00542913136TRLO1
02/08/2018	14:22:24	801	506.6	LONX	00542913133TRLO1
02/08/2018	14:22:24	27	506.6	LONX	00542913134TRLO1
02/08/2018	14:23:17	606	506.6	LONX	00542913511TRLO1
02/08/2018	14:23:47	758	506.6	LONX	00542913681TRLO1
02/08/2018	14:24:52	835	506.6	LONX	00542914093TRLO1
02/08/2018	14:26:08	818	506.6	LONX	00542914523TRLO1
02/08/2018	14:26:21	431	506.4	LONX	00542914621TRLO1
02/08/2018	14:26:21	50	506.4	LONX	00542914622TRLO1
02/08/2018	14:26:21	339	506.4	TURX	00542914620TRLO1
02/08/2018	14:29:06	1250	506	LONX	00542915752TRLO1
02/08/2018	14:29:06	1097	506	LONX	00542915753TRLO1
02/08/2018	14:30:40	534	505.8	LONX	00542917028TRLO1
02/08/2018	14:30:40	376	505.8	TURX	00542917027TRLO1
02/08/2018	14:30:40	792	505.8	LONX	00542917029TRLO1
02/08/2018	14:30:40	287	505.8	LONX	00542917031TRLO1
02/08/2018	14:31:20	86	506	LONX	00542917557TRLO1
02/08/2018	14:31:20	47	506	LONX	00542917558TRLO1
02/08/2018	14:31:20	1639	506	LONX	00542917559TRLO1
02/08/2018	14:33:24	987	506	LONX	00542918736TRLO1
02/08/2018	14:33:24	1203	506	LONX	00542918734TRLO1
02/08/2018	14:33:24	1399	506	LONX	00542918735TRLO1
02/08/2018	14:34:14	124	506	LONX	00542919150TRLO1
02/08/2018	14:34:14	122	506	LONX	00542919151TRLO1
02/08/2018	14:34:14	525	506	LONX	00542919152TRLO1
02/08/2018	14:36:16	11	506.2	BTSC	00542920557TRLO1
02/08/2018	14:36:16	170	506.2	CHIX	00542920558TRLO1
02/08/2018	14:36:16	670	506.2	CHIX	00542920559TRLO1
02/08/2018	14:36:16	610	506.2	LONX	00542920550TRLO1
02/08/2018	14:36:16	557	506.2	LONX	00542920551TRLO1
02/08/2018	14:36:16	774	506.2	LONX	00542920552TRLO1
02/08/2018	14:38:06	1143	506	LONX	00542921655TRLO1
02/08/2018	14:38:06	240	506	LONX	00542921656TRLO1
02/08/2018	14:38:06	534	506	LONX	00542921657TRLO1
02/08/2018	14:38:53	108	506.4	BTSC	00542922184TRLO1
02/08/2018	14:38:53	172	506.4	CHIX	00542922185TRLO1
02/08/2018	14:38:53	426	506.4	LONX	00542922186TRLO1
02/08/2018	14:38:53	46	506.4	LONX	00542922187TRLO1
02/08/2018	14:39:05	73	506.4	LONX	00542922283TRLO1
02/08/2018	14:39:05	921	506.4	LONX	00542922284TRLO1
02/08/2018	14:39:39	855	506.2	LONX	00542922613TRLO1
02/08/2018	14:40:35	116	506.2	LONX	00542923299TRLO1
02/08/2018	14:41:42	574	506.4	LONX	00542924032TRLO1
02/08/2018	14:41:42	1250	506.4	LONX	00542924033TRLO1
02/08/2018	14:41:42	78	506.4	LONX	00542924034TRLO1
02/08/2018	14:43:47	2068	506.4	LONX	00542925289TRLO1
02/08/2018	14:45:54	585	506.6	LONX	00542926332TRLO1
02/08/2018	14:45:54	1504	506.6	LONX	00542926333TRLO1
02/08/2018	14:45:54	152	506.6	LONX	00542926334TRLO1
02/08/2018	14:45:55	434	506.6	LONX	00542926335TRLO1
02/08/2018	14:46:32	409	507	BTSC	00542926733TRLO1
02/08/2018	14:46:35	409	507	BTSC	00542926759TRLO1
02/08/2018	14:47:27	700	506.6	LONX	00542927307TRLO1
02/08/2018	14:47:27	493	506.6	TURX	00542927306TRLO1
02/08/2018	14:47:27	816	506.6	LONX	00542927305TRLO1
02/08/2018	14:47:27	1327	506.8	LONX	00542927308TRLO1
02/08/2018	14:50:03	1250	507.2	LONX	00542928733TRLO1
02/08/2018	14:50:31	564	507.2	LONX	00542929021TRLO1
02/08/2018	14:50:37	737	507.2	CHIX	00542929069TRLO1
02/08/2018	14:52:00	795	507.6	LONX	00542929914TRLO1
02/08/2018	14:52:00	120	507.6	LONX	00542929915TRLO1
02/08/2018	14:52:00	220	507.6	LONX	00542929916TRLO1
02/08/2018	14:52:00	1088	507.6	LONX	00542929917TRLO1
02/08/2018	14:52:26	493	507.6	LONX	00542930149TRLO1
02/08/2018	14:52:26	348	507.6	TURX	00542930150TRLO1
02/08/2018	14:54:27	1250	507.6	LONX	00542931331TRLO1
02/08/2018	14:54:27	667	507.6	LONX	00542931332TRLO1
02/08/2018	14:55:05	777	507.8	LONX	00542931929TRLO1
02/08/2018	14:58:00	1170	508	BTSC	00542933973TRLO1
02/08/2018	14:58:19	1250	508.2	LONX	00542934250TRLO1
02/08/2018	14:58:19	557	508.2	LONX	00542934251TRLO1
02/08/2018	14:58:19	527	508.2	LONX	00542934252TRLO1
02/08/2018	15:00:19	504	508.4	LONX	00542935986TRLO1
02/08/2018	15:01:05	712	508.4	BTSC	00542937051TRLO1
02/08/2018	15:01:05	145	508.4	TURX	00542937052TRLO1
02/08/2018	15:01:05	1746	508.6	LONX	00542937054TRLO1
02/08/2018	15:01:05	1138	508.6	LONX	00542937055TRLO1
02/08/2018	15:01:05	273	508.6	LONX	00542937056TRLO1
02/08/2018	15:01:48	756	508.4	LONX	00542937605TRLO1
02/08/2018	15:02:54	482	508	LONX	00542938511TRLO1
02/08/2018	15:02:54	339	508	TURX	00542938510TRLO1
02/08/2018	15:02:54	867	508	LONX	00542938509TRLO1
02/08/2018	15:02:54	867	508	LONX	00542938512TRLO1
02/08/2018	15:03:53	784	508	LONX	00542939422TRLO1
02/08/2018	15:05:10	670	508.2	LONX	00542940553TRLO1
02/08/2018	15:05:10	659	508.2	LONX	00542940556TRLO1
02/08/2018	15:07:23	900	508.4	CHIX	00542942974TRLO1
02/08/2018	15:07:23	35	508.4	LONX	00542942976TRLO1
02/08/2018	15:07:23	220	508.4	LONX	00542942979TRLO1
02/08/2018	15:07:23	494	508.4	LONX	00542942962TRLO1
02/08/2018	15:07:23	1499	508.4	LONX	00542942963TRLO1
02/08/2018	15:07:23	538	508.4	LONX	00542942964TRLO1
02/08/2018	15:08:06	401	508.2	LONX	00542943660TRLO1
02/08/2018	15:08:06	482	508.2	LONX	00542943661TRLO1
02/08/2018	15:09:48	1664	508.2	LONX	00542945267TRLO1
02/08/2018	15:11:38	1223	508.6	LONX	00542947232TRLO1
02/08/2018	15:11:38	714	508.6	LONX	00542947230TRLO1
02/08/2018	15:11:38	1251	508.6	LONX	00542947231TRLO1
02/08/2018	15:12:23	814	508.6	LONX	00542947950TRLO1
02/08/2018	15:13:18	872	508.6	LONX	00542948657TRLO1
02/08/2018	15:13:53	60	508.6	LONX	00542949157TRLO1
02/08/2018	15:13:53	590	508.6	LONX	00542949158TRLO1
02/08/2018	15:13:53	87	508.6	LONX	00542949159TRLO1
02/08/2018	15:15:30	537	508.6	LONX	00542950676TRLO1
02/08/2018	15:15:30	442	508.4	LONX	00542950677TRLO1
02/08/2018	15:15:30	622	508.6	LONX	00542950679TRLO1
02/08/2018	15:15:30	312	508.4	TURX	00542950678TRLO1
02/08/2018	15:15:30	1745	508.6	LONX	00542950673TRLO1
02/08/2018	15:15:30	46	508.6	LONX	00542950674TRLO1
02/08/2018	15:15:30	867	508.4	LONX	00542950675TRLO1
02/08/2018	15:17:50	802	508.4	LONX	00542952754TRLO1
02/08/2018	15:18:20	536	508.4	LONX	00542953194TRLO1
02/08/2018	15:20:49	1058	508.6	LONX	00542955222TRLO1
02/08/2018	15:20:49	1126	508.6	LONX	00542955223TRLO1
02/08/2018	15:20:49	691	508.6	LONX	00542955224TRLO1
02/08/2018	15:21:27	787	508.6	LONX	00542955789TRLO1
02/08/2018	15:21:44	733	508.6	LONX	00542955946TRLO1
02/08/2018	15:21:44	35	508.6	LONX	00542955947TRLO1
02/08/2018	15:21:44	78	508.6	LONX	00542955948TRLO1
02/08/2018	15:22:30	741	508.6	LONX	00542956304TRLO1
02/08/2018	15:23:17	383	508.6	LONX	00542956963TRLO1
02/08/2018	15:24:24	463	508.4	LONX	00542957913TRLO1
02/08/2018	15:24:24	326	508.4	TURX	00542957915TRLO1
02/08/2018	15:24:24	780	508.4	LONX	00542957912TRLO1
02/08/2018	15:24:24	747	508.4	LONX	00542957916TRLO1
02/08/2018	15:26:56	497	508	LONX	00542959523TRLO1
02/08/2018	15:26:56	350	508	TURX	00542959522TRLO1
02/08/2018	15:26:56	705	508	LONX	00542959524TRLO1
02/08/2018	15:27:02	850	508	LONX	00542959651TRLO1
02/08/2018	15:27:02	857	508	LONX	00542959652TRLO1
02/08/2018	15:28:45	1711	507.6	LONX	00542960754TRLO1
02/08/2018	15:29:34	401	507.6	LONX	00542961454TRLO1
02/08/2018	15:29:34	387	507.6	LONX	00542961455TRLO1
02/08/2018	15:30:09	141	507.6	LONX	00542962046TRLO1
02/08/2018	15:30:09	643	507.6	LONX	00542962047TRLO1
02/08/2018	15:30:21	12	507.8	LONX	00542962243TRLO1
02/08/2018	15:31:05	467	508	LONX	00542962796TRLO1
02/08/2018	15:31:05	40	508	LONX	00542962797TRLO1
02/08/2018	15:31:09	1178	508	BTSC	00542962823TRLO1
02/08/2018	15:32:44	436	507.8	LONX	00542964036TRLO1
02/08/2018	15:32:44	1129	507.8	LONX	00542964037TRLO1
02/08/2018	15:34:53	139	508	LONX	00542965200TRLO1
02/08/2018	15:35:03	66	508	TURX	00542965331TRLO1
02/08/2018	15:35:14	1381	508	BTSC	00542965473TRLO1
02/08/2018	15:36:35	1185	508	LONX	00542966319TRLO1
02/08/2018	15:38:20	304	508.2	CHIX	00542967621TRLO1
02/08/2018	15:38:20	64	508.2	LONX	00542967622TRLO1
02/08/2018	15:38:20	396	508.2	LONX	00542967623TRLO1
02/08/2018	15:38:20	1250	508.2	LONX	00542967613TRLO1
02/08/2018	15:38:20	302	508.2	LONX	00542967614TRLO1
02/08/2018	15:38:20	511	508.2	LONX	00542967615TRLO1
02/08/2018	15:38:20	1197	508.2	LONX	00542967616TRLO1
02/08/2018	15:38:20	1141	508.2	LONX	00542967617TRLO1
02/08/2018	15:38:20	1894	508.2	LONX	00542967618TRLO1
02/08/2018	15:38:20	296	508.2	LONX	00542967619TRLO1
02/08/2018	15:39:26	688	508	LONX	00542968656TRLO1
02/08/2018	15:40:06	238	508	LONX	00542969173TRLO1
02/08/2018	15:40:11	845	508.2	LONX	00542969202TRLO1
02/08/2018	15:40:13	462	508	LONX	00542969210TRLO1
02/08/2018	15:40:13	325	508	TURX	00542969211TRLO1
02/08/2018	15:41:17	800	507.8	LONX	00542969754TRLO1
02/08/2018	15:43:40	342	508	LONX	00542971102TRLO1
02/08/2018	15:43:40	30	508	LONX	00542971103TRLO1
02/08/2018	15:43:40	154	508	LONX	00542971104TRLO1
02/08/2018	15:43:40	1046	508	LONX	00542971105TRLO1
02/08/2018	15:43:55	1015	508.2	BTSC	00542971252TRLO1
02/08/2018	15:44:07	1200	508	LONX	00542971516TRLO1
02/08/2018	15:44:11	257	508	LONX	00542971586TRLO1
02/08/2018	15:45:11	855	507.8	LONX	00542972258TRLO1
02/08/2018	15:47:04	1917	507.8	LONX	00542974121TRLO1
02/08/2018	15:47:04	571	507.8	LONX	00542974122TRLO1
02/08/2018	15:47:05	172	508	CHIX	00542974138TRLO1
02/08/2018	15:47:05	630	508	LONX	00542974139TRLO1
02/08/2018	15:48:21	731	508	LONX	00542974746TRLO1
02/08/2018	15:48:21	1118	508	LONX	00542974747TRLO1
02/08/2018	15:48:51	603	507.8	LONX	00542974949TRLO1
02/08/2018	15:48:51	250	507.8	LONX	00542974950TRLO1
02/08/2018	15:49:46	302	507.8	LONX	00542975482TRLO1
02/08/2018	15:49:46	460	508	LONX	00542975483TRLO1
02/08/2018	15:49:56	739	507.6	LONX	00542975636TRLO1
02/08/2018	15:51:16	475	507.2	LONX	00542976446TRLO1
02/08/2018	15:51:16	335	507.2	TURX	00542976445TRLO1
02/08/2018	15:51:16	883	507.2	LONX	00542976444TRLO1
02/08/2018	15:51:18	828	507.2	LONX	00542976448TRLO1
02/08/2018	15:51:44	778	507	LONX	00542976745TRLO1
02/08/2018	15:52:45	328	507	LONX	00542977350TRLO1
02/08/2018	15:52:45	729	507	LONX	00542977351TRLO1
02/08/2018	15:54:42	1160	506.4	BTSC	00542978828TRLO1
02/08/2018	15:55:17	879	506.6	LONX	00542979422TRLO1
02/08/2018	15:55:17	102	506.6	LONX	00542979423TRLO1
02/08/2018	15:55:17	711	506.6	LONX	00542979424TRLO1
02/08/2018	15:56:52	302	507	LONX	00542980735TRLO1
02/08/2018	15:56:52	1867	507	LONX	00542980736TRLO1
02/08/2018	15:56:52	380	507	LONX	00542980737TRLO1
02/08/2018	15:57:54	961	506.8	LONX	00542981502TRLO1
02/08/2018	15:58:24	1129	506.7	BTSC	00542981813TRLO1
02/08/2018	15:59:33	1532	506.8	LONX	00542982560TRLO1
02/08/2018	15:59:33	568	506.8	LONX	00542982561TRLO1
02/08/2018	15:59:33	18	506.8	LONX	00542982562TRLO1
02/08/2018	15:59:33	11	506.8	LONX	00542982563TRLO1
02/08/2018	16:00:06	792	507	LONX	00542982896TRLO1
02/08/2018	16:00:44	634	507.2	LONX	00542983311TRLO1
02/08/2018	16:01:26	1160	507	BTSC	00542983718TRLO1
02/08/2018	16:01:53	2207	507	LONX	00542983888TRLO1
02/08/2018	16:04:01	912	507.2	LONX	00542985177TRLO1
02/08/2018	16:04:01	1178	507.2	LONX	00542985179TRLO1
02/08/2018	16:04:01	828	507.2	LONX	00542985180TRLO1
02/08/2018	16:04:01	120	507.2	LONX	00542985181TRLO1
02/08/2018	16:05:50	1166	507	BTSC	00542986480TRLO1
02/08/2018	16:05:50	1451	507.2	LONX	00542986473TRLO1
02/08/2018	16:05:50	284	507.2	LONX	00542986474TRLO1
02/08/2018	16:05:50	741	507.2	LONX	00542986475TRLO1
02/08/2018	16:06:33	200	507.2	LONX	00542986846TRLO1
02/08/2018	16:06:33	671	507.2	LONX	00542986847TRLO1
02/08/2018	16:07:23	783	507.6	LONX	00542987328TRLO1
02/08/2018	16:07:24	1099	507.6	LONX	00542987330TRLO1
02/08/2018	16:08:20	1378	507.6	LONX	00542987842TRLO1
02/08/2018	16:08:53	124	507.8	LONX	00542988109TRLO1
02/08/2018	16:09:40	1449	507.8	LONX	00542988637TRLO1
02/08/2018	16:09:43	626	507.8	LONX	00542988649TRLO1
02/08/2018	16:10:25	152	507.8	LONX	00542988997TRLO1
02/08/2018	16:10:25	934	507.8	LONX	00542988998TRLO1
02/08/2018	16:11:03	192	508.2	CHIX	00542989324TRLO1
02/08/2018	16:11:03	630	508.2	CHIX	00542989325TRLO1
02/08/2018	16:11:47	200	508.4	LONX	00542989778TRLO1
02/08/2018	16:12:25	1054	508.8	LONX	00542990319TRLO1
02/08/2018	16:12:44	702	509.2	LONX	00542990418TRLO1
02/08/2018	16:12:44	1355	509.2	LONX	00542990419TRLO1
02/08/2018	16:14:08	1173	509.4	BTSC	00542991249TRLO1
02/08/2018	16:14:08	1250	509.4	LONX	00542991245TRLO1
02/08/2018	16:14:08	794	509.6	LONX	00542991247TRLO1
02/08/2018	16:14:53	852	509.2	LONX	00542991697TRLO1
02/08/2018	16:15:23	837	509	LONX	00542991987TRLO1
02/08/2018	16:15:52	1199	508.8	LONX	00542992320TRLO1
02/08/2018	16:17:00	1111	509	BTSC	00542993140TRLO1
02/08/2018	16:17:00	187	509	CHIX	00542993141TRLO1
02/08/2018	16:17:00	2158	509	LONX	00542993139TRLO1
02/08/2018	16:17:39	1269	509	LONX	00542993532TRLO1
02/08/2018	16:18:11	792	509.2	LONX	00542993933TRLO1
02/08/2018	16:18:11	168	509.2	LONX	00542993934TRLO1
02/08/2018	16:18:42	700	509.2	CHIX	00542994288TRLO1
02/08/2018	16:18:42	146	509.2	CHIX	00542994289TRLO1
02/08/2018	16:18:42	835	509.2	LONX	00542994286TRLO1
02/08/2018	16:19:11	1152	508.8	LONX	00542994749TRLO1
02/08/2018	16:20:15	776	508.7	BTSC	00542995704TRLO1
02/08/2018	16:20:55	2594	508.8	LONX	00542996137TRLO1
02/08/2018	16:20:55	236	508.8	LONX	00542996138TRLO1
02/08/2018	16:20:55	613	508.8	LONX	00542996139TRLO1
02/08/2018	16:21:33	1031	508.8	LONX	00542996585TRLO1
02/08/2018	16:21:45	714	508.7	BTSC	00542996693TRLO1
02/08/2018	16:22:35	1932	508.8	LONX	00542997328TRLO1
02/08/2018	16:23:40	1926	508.8	LONX	00542998156TRLO1
02/08/2018	16:23:42	378	508.8	LONX	00542998161TRLO1
02/08/2018	16:23:42	135	508.8	LONX	00542998162TRLO1
02/08/2018	16:23:42	523	508.8	LONX	00542998163TRLO1
02/08/2018	16:24:11	964	508.8	LONX	00542998499TRLO1
02/08/2018	16:25:26	2740	509	LONX	00542999548TRLO1
02/08/2018	16:25:27	700	509	CHIX	00542999550TRLO1
02/08/2018	16:25:27	286	509	LONX	00542999551TRLO1
02/08/2018	16:25:57	918	509	LONX	00542999955TRLO1
02/08/2018	16:26:46	1721	509	LONX	00543000502TRLO1
02/08/2018	16:27:26	1059	509	BTSC	00543000972TRLO1
02/08/2018	16:27:26	11	509	CHIX	00543000973TRLO1
02/08/2018	16:27:26	984	509	LONX	00543000961TRLO1
02/08/2018	16:27:26	50	509	LONX	00543000962TRLO1
02/08/2018	16:27:26	28	509	LONX	00543000963TRLO1
02/08/2018	16:27:26	93	509	LONX	00543000964TRLO1
02/08/2018	16:27:26	192	509	LONX	00543000965TRLO1
02/08/2018	16:27:26	7	509	LONX	00543000966TRLO1
02/08/2018	16:28:25	700	509.6	LONX	00543001549TRLO1
02/08/2018	16:28:25	1250	509.6	LONX	00543001550TRLO1
02/08/2018	16:28:25	939	509.6	LONX	00543001551TRLO1
02/08/2018	16:28:28	10	509.4	TURX	00543001622TRLO1
02/08/2018	16:29:09	152	509.6	CHIX	00543002335TRLO1
02/08/2018	16:29:09	48	509.6	LONX	00543002333TRLO1
02/08/2018	16:29:09	300	509.6	LONX	00543002334TRLO1
02/08/2018	16:29:15	90	509.8	CHIX	00543002408TRLO1
02/08/2018	16:29:15	1790	509.8	LONX	00543002406TRLO1
02/08/2018	16:29:15	208	509.8	LONX	00543002407TRLO1
02/08/2018	16:29:29	200	510	CHIX	00543002646TRLO1
02/08/2018	16:29:29	763	510	LONX	00543002647TRLO1
02/08/2018	16:29:29	161	510	LONX	00543002648TRLO1
02/08/2018	16:29:29	816	510	LONX	00543002645TRLO1
02/08/2018	16:29:46	550	510.2	BTSC	00543002993TRLO1
02/08/2018	16:29:46	208	510.2	LONX	00543002995TRLO1
02/08/2018	16:29:50	541	510.4	LONX	00543003072TRLO1
02/08/2018	16:29:50	497	510.4	LONX	00543003074TRLO1
02/08/2018	16:29:50	786	510.4	LONX	00543003081TRLO1
02/08/2018	16:29:53	121	510.2	LONX	00543003214TRLO1
02/08/2018	16:29:53	33	510.2	LONX	00543003213TRLO1

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

POSUGUAURUPRPGP

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00