2nd Oct 2018 07:00
Hammerson plc (the "Company")
Transaction in Own Shares
2 October 2018
The Company announces that on 1 October 2018, in accordance with the authority given to the Company by its shareholders and pursuant to a share repurchase programme, it purchased for cancellation from Deutsche Bank AG, London Branch the following ordinary shares:
No. of shares | Venue | Highest price paid (p) | Lowestprice paid (p) | VWAPpaid per share (p) |
215,500 | London Stock Exchange | 464.7000 | 457.4000 | 460.5307 |
Total: 215,500 | 460.5307 | |||
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 780,634,867 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 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: 1 October 2018
Number of ordinary shares purchased: 215,500Volume weighted average price paid per share (p): 460.5307
Schedule of purchases - individual transactions:
Transaction date | Transaction Time | Volume | Price (GBp) | Trading Venue | Transaction Reference Number |
01/10/2018 | 08:12:32 | 700 | 458.1 | LONX | 00548144236TRLO1 |
01/10/2018 | 08:12:32 | 170 | 458.5 | LONX | 00548144238TRLO1 |
01/10/2018 | 08:12:32 | 321 | 458.1 | LONX | 00548144237TRLO1 |
01/10/2018 | 08:12:32 | 485 | 458.5 | LONX | 00548144239TRLO1 |
01/10/2018 | 08:12:32 | 403 | 458.2 | LONX | 00548144240TRLO1 |
01/10/2018 | 08:12:32 | 403 | 458.2 | LONX | 00548144241TRLO1 |
01/10/2018 | 08:12:37 | 81 | 458.5 | LONX | 00548144252TRLO1 |
01/10/2018 | 08:12:39 | 698 | 458.8 | LONX | 00548144273TRLO1 |
01/10/2018 | 08:12:39 | 84 | 458.8 | LONX | 00548144274TRLO1 |
01/10/2018 | 08:14:06 | 470 | 459.9 | LONX | 00548144743TRLO1 |
01/10/2018 | 08:14:06 | 692 | 460 | LONX | 00548144744TRLO1 |
01/10/2018 | 08:15:58 | 466 | 460 | LONX | 00548145437TRLO1 |
01/10/2018 | 08:15:58 | 401 | 459.8 | LONX | 00548145438TRLO1 |
01/10/2018 | 08:15:58 | 618 | 459.8 | LONX | 00548145439TRLO1 |
01/10/2018 | 08:17:08 | 403 | 459.6 | LONX | 00548145722TRLO1 |
01/10/2018 | 08:22:33 | 740 | 460.9 | LONX | 00548147519TRLO1 |
01/10/2018 | 08:23:52 | 414 | 461.6 | LONX | 00548147874TRLO1 |
01/10/2018 | 08:24:03 | 660 | 461.6 | LONX | 00548147899TRLO1 |
01/10/2018 | 08:24:03 | 588 | 461.9 | LONX | 00548147900TRLO1 |
01/10/2018 | 08:24:10 | 417 | 461.8 | LONX | 00548147918TRLO1 |
01/10/2018 | 08:24:12 | 417 | 461.8 | LONX | 00548147936TRLO1 |
01/10/2018 | 08:24:16 | 416 | 461.7 | LONX | 00548147964TRLO1 |
01/10/2018 | 08:24:26 | 345 | 461.7 | LONX | 00548148017TRLO1 |
01/10/2018 | 08:24:26 | 415 | 461.6 | LONX | 00548148018TRLO1 |
01/10/2018 | 08:24:31 | 415 | 461.5 | LONX | 00548148072TRLO1 |
01/10/2018 | 08:26:50 | 942 | 462.7 | LONX | 00548148571TRLO1 |
01/10/2018 | 08:27:04 | 577 | 462.6 | LONX | 00548148611TRLO1 |
01/10/2018 | 08:30:09 | 600 | 463 | LONX | 00548149418TRLO1 |
01/10/2018 | 08:30:09 | 240 | 463 | LONX | 00548149419TRLO1 |
01/10/2018 | 08:31:29 | 567 | 463.7 | LONX | 00548149938TRLO1 |
01/10/2018 | 08:32:17 | 523 | 464 | LONX | 00548150116TRLO1 |
01/10/2018 | 08:32:17 | 57 | 464 | LONX | 00548150117TRLO1 |
01/10/2018 | 08:33:58 | 660 | 464.7 | LONX | 00548150470TRLO1 |
01/10/2018 | 08:38:41 | 656 | 464.3 | LONX | 00548151987TRLO1 |
01/10/2018 | 08:38:41 | 481 | 464.3 | LONX | 00548151986TRLO1 |
01/10/2018 | 08:38:41 | 578 | 464.3 | LONX | 00548151985TRLO1 |
01/10/2018 | 08:38:41 | 153 | 464.3 | LONX | 00548151984TRLO1 |
01/10/2018 | 08:40:35 | 491 | 463.7 | LONX | 00548152366TRLO1 |
01/10/2018 | 08:40:35 | 186 | 463.7 | LONX | 00548152365TRLO1 |
01/10/2018 | 08:42:12 | 593 | 462.9 | LONX | 00548152967TRLO1 |
01/10/2018 | 08:45:47 | 912 | 463.3 | LONX | 00548153871TRLO1 |
01/10/2018 | 08:45:59 | 462 | 463.1 | LONX | 00548153969TRLO1 |
01/10/2018 | 08:48:48 | 614 | 463.2 | LONX | 00548154627TRLO1 |
01/10/2018 | 08:48:48 | 640 | 463 | LONX | 00548154628TRLO1 |
01/10/2018 | 08:48:48 | 134 | 463.3 | LONX | 00548154630TRLO1 |
01/10/2018 | 08:48:48 | 1000 | 463.3 | LONX | 00548154629TRLO1 |
01/10/2018 | 08:54:00 | 545 | 462.5 | LONX | 00548156070TRLO1 |
01/10/2018 | 08:56:25 | 681 | 462.6 | LONX | 00548156802TRLO1 |
01/10/2018 | 08:56:25 | 1198 | 462.9 | LONX | 00548156804TRLO1 |
01/10/2018 | 08:56:25 | 126 | 462.8 | LONX | 00548156803TRLO1 |
01/10/2018 | 08:59:56 | 742 | 462.7 | LONX | 00548157563TRLO1 |
01/10/2018 | 09:03:27 | 26 | 462.9 | LONX | 00548158292TRLO1 |
01/10/2018 | 09:03:27 | 1250 | 462.9 | LONX | 00548158291TRLO1 |
01/10/2018 | 09:05:00 | 265 | 462.6 | LONX | 00548158807TRLO1 |
01/10/2018 | 09:05:00 | 228 | 462.6 | LONX | 00548158809TRLO1 |
01/10/2018 | 09:05:00 | 446 | 462.3 | LONX | 00548158811TRLO1 |
01/10/2018 | 09:08:14 | 539 | 462.1 | LONX | 00548159428TRLO1 |
01/10/2018 | 09:08:27 | 660 | 462.1 | LONX | 00548159509TRLO1 |
01/10/2018 | 09:11:13 | 607 | 462.3 | LONX | 00548160146TRLO1 |
01/10/2018 | 09:11:13 | 5 | 462.3 | LONX | 00548160145TRLO1 |
01/10/2018 | 09:11:13 | 43 | 462.3 | LONX | 00548160144TRLO1 |
01/10/2018 | 09:11:14 | 860 | 462.1 | LONX | 00548160147TRLO1 |
01/10/2018 | 09:14:30 | 986 | 462.1 | LONX | 00548160865TRLO1 |
01/10/2018 | 09:14:30 | 188 | 462.1 | LONX | 00548160864TRLO1 |
01/10/2018 | 09:15:55 | 624 | 462.1 | LONX | 00548161232TRLO1 |
01/10/2018 | 09:18:46 | 285 | 462.3 | LONX | 00548161713TRLO1 |
01/10/2018 | 09:18:46 | 700 | 462.3 | LONX | 00548161714TRLO1 |
01/10/2018 | 09:18:46 | 65 | 462.3 | LONX | 00548161715TRLO1 |
01/10/2018 | 09:19:48 | 500 | 462.3 | LONX | 00548161940TRLO1 |
01/10/2018 | 09:21:09 | 561 | 462.4 | LONX | 00548162375TRLO1 |
01/10/2018 | 09:23:36 | 653 | 462.5 | LONX | 00548163239TRLO1 |
01/10/2018 | 09:25:31 | 450 | 462.5 | LONX | 00548163666TRLO1 |
01/10/2018 | 09:25:31 | 718 | 462.3 | LONX | 00548163667TRLO1 |
01/10/2018 | 09:29:40 | 1250 | 463.6 | LONX | 00548164574TRLO1 |
01/10/2018 | 09:29:40 | 1000 | 463.4 | LONX | 00548164575TRLO1 |
01/10/2018 | 09:32:55 | 553 | 463.1 | LONX | 00548165010TRLO1 |
01/10/2018 | 09:32:55 | 649 | 463.1 | LONX | 00548165011TRLO1 |
01/10/2018 | 09:34:47 | 429 | 462.2 | LONX | 00548165346TRLO1 |
01/10/2018 | 09:38:01 | 1198 | 462.1 | LONX | 00548166086TRLO1 |
01/10/2018 | 09:40:23 | 950 | 462.3 | LONX | 00548166688TRLO1 |
01/10/2018 | 09:43:11 | 36 | 462.3 | LONX | 00548167223TRLO1 |
01/10/2018 | 09:43:11 | 79 | 462.3 | LONX | 00548167222TRLO1 |
01/10/2018 | 09:43:12 | 820 | 462.1 | LONX | 00548167224TRLO1 |
01/10/2018 | 09:45:23 | 246 | 462 | LONX | 00548167765TRLO1 |
01/10/2018 | 09:45:24 | 876 | 462 | LONX | 00548167776TRLO1 |
01/10/2018 | 09:46:35 | 19 | 461.3 | LONX | 00548167968TRLO1 |
01/10/2018 | 09:46:35 | 501 | 461.3 | LONX | 00548167969TRLO1 |
01/10/2018 | 09:49:32 | 428 | 461.9 | LONX | 00548168464TRLO1 |
01/10/2018 | 09:49:33 | 780 | 461.8 | LONX | 00548168467TRLO1 |
01/10/2018 | 09:52:35 | 1014 | 461.6 | LONX | 00548169022TRLO1 |
01/10/2018 | 09:55:57 | 836 | 461.7 | LONX | 00548169583TRLO1 |
01/10/2018 | 09:55:57 | 327 | 461.7 | LONX | 00548169582TRLO1 |
01/10/2018 | 09:56:39 | 446 | 461 | LONX | 00548169762TRLO1 |
01/10/2018 | 09:58:18 | 570 | 460.2 | LONX | 00548170092TRLO1 |
01/10/2018 | 09:59:40 | 205 | 459.1 | LONX | 00548170303TRLO1 |
01/10/2018 | 09:59:40 | 259 | 459.1 | LONX | 00548170304TRLO1 |
01/10/2018 | 10:00:43 | 238 | 459 | LONX | 00548170447TRLO1 |
01/10/2018 | 10:03:45 | 292 | 459.6 | LONX | 00548171039TRLO1 |
01/10/2018 | 10:03:45 | 840 | 459.6 | LONX | 00548171038TRLO1 |
01/10/2018 | 10:04:13 | 490 | 459.4 | LONX | 00548171086TRLO1 |
01/10/2018 | 10:06:10 | 279 | 459.4 | LONX | 00548171510TRLO1 |
01/10/2018 | 10:06:27 | 169 | 459.4 | LONX | 00548171571TRLO1 |
01/10/2018 | 10:07:28 | 452 | 459.2 | LONX | 00548171796TRLO1 |
01/10/2018 | 10:08:54 | 570 | 460.1 | LONX | 00548172060TRLO1 |
01/10/2018 | 10:10:00 | 556 | 460.4 | LONX | 00548172244TRLO1 |
01/10/2018 | 10:11:35 | 295 | 460.4 | LONX | 00548172532TRLO1 |
01/10/2018 | 10:11:35 | 226 | 460.4 | LONX | 00548172533TRLO1 |
01/10/2018 | 10:14:50 | 699 | 460.3 | LONX | 00548173112TRLO1 |
01/10/2018 | 10:14:51 | 587 | 460.2 | LONX | 00548173118TRLO1 |
01/10/2018 | 10:18:01 | 1109 | 460.1 | LONX | 00548173496TRLO1 |
01/10/2018 | 10:21:42 | 532 | 460.5 | LONX | 00548174060TRLO1 |
01/10/2018 | 10:21:53 | 880 | 460.3 | LONX | 00548174071TRLO1 |
01/10/2018 | 10:22:51 | 92 | 460.5 | LONX | 00548174168TRLO1 |
01/10/2018 | 10:22:51 | 400 | 460.5 | LONX | 00548174169TRLO1 |
01/10/2018 | 10:25:42 | 700 | 461.3 | LONX | 00548174510TRLO1 |
01/10/2018 | 10:27:56 | 292 | 461.7 | LONX | 00548174897TRLO1 |
01/10/2018 | 10:27:56 | 688 | 461.7 | LONX | 00548174898TRLO1 |
01/10/2018 | 10:29:42 | 151 | 462 | LONX | 00548175269TRLO1 |
01/10/2018 | 10:29:42 | 379 | 462 | LONX | 00548175270TRLO1 |
01/10/2018 | 10:31:17 | 563 | 461.9 | LONX | 00548175518TRLO1 |
01/10/2018 | 10:34:59 | 140 | 462.2 | LONX | 00548176219TRLO1 |
01/10/2018 | 10:34:59 | 921 | 462.2 | LONX | 00548176218TRLO1 |
01/10/2018 | 10:34:59 | 179 | 462.2 | LONX | 00548176217TRLO1 |
01/10/2018 | 10:35:47 | 470 | 462.1 | LONX | 00548176395TRLO1 |
01/10/2018 | 10:38:11 | 564 | 461.5 | LONX | 00548176915TRLO1 |
01/10/2018 | 10:41:44 | 573 | 461.4 | LONX | 00548177333TRLO1 |
01/10/2018 | 10:41:54 | 400 | 461.3 | LONX | 00548177361TRLO1 |
01/10/2018 | 10:41:54 | 399 | 461.3 | LONX | 00548177362TRLO1 |
01/10/2018 | 10:45:57 | 546 | 461 | LONX | 00548177964TRLO1 |
01/10/2018 | 10:45:58 | 836 | 460.9 | LONX | 00548177970TRLO1 |
01/10/2018 | 10:47:33 | 51 | 460.3 | LONX | 00548178329TRLO1 |
01/10/2018 | 10:47:33 | 492 | 460.3 | LONX | 00548178330TRLO1 |
01/10/2018 | 10:49:37 | 105 | 459.6 | LONX | 00548178668TRLO1 |
01/10/2018 | 10:51:07 | 449 | 459.6 | LONX | 00548178958TRLO1 |
01/10/2018 | 10:53:18 | 341 | 459.8 | LONX | 00548179328TRLO1 |
01/10/2018 | 10:53:56 | 805 | 459.7 | LONX | 00548179402TRLO1 |
01/10/2018 | 10:53:56 | 884 | 459.7 | LONX | 00548179403TRLO1 |
01/10/2018 | 10:58:44 | 224 | 459.9 | LONX | 00548180407TRLO1 |
01/10/2018 | 10:59:33 | 141 | 459.9 | LONX | 00548180547TRLO1 |
01/10/2018 | 11:00:21 | 353 | 459.9 | LONX | 00548180643TRLO1 |
01/10/2018 | 11:00:40 | 76 | 459.9 | LONX | 00548180682TRLO1 |
01/10/2018 | 11:01:19 | 162 | 460.6 | LONX | 00548180745TRLO1 |
01/10/2018 | 11:01:19 | 800 | 460.6 | LONX | 00548180744TRLO1 |
01/10/2018 | 11:03:58 | 532 | 460.3 | LONX | 00548181077TRLO1 |
01/10/2018 | 11:06:19 | 1121 | 460.7 | LONX | 00548181335TRLO1 |
01/10/2018 | 11:09:33 | 1000 | 461.1 | LONX | 00548181726TRLO1 |
01/10/2018 | 11:13:53 | 566 | 461.6 | LONX | 00548182623TRLO1 |
01/10/2018 | 11:13:53 | 98 | 461.7 | LONX | 00548182625TRLO1 |
01/10/2018 | 11:13:53 | 1250 | 461.6 | LONX | 00548182624TRLO1 |
01/10/2018 | 11:19:40 | 1300 | 461.4 | LONX | 00548183353TRLO1 |
01/10/2018 | 11:23:33 | 607 | 461.6 | LONX | 00548183883TRLO1 |
01/10/2018 | 11:23:33 | 722 | 461.6 | LONX | 00548183882TRLO1 |
01/10/2018 | 11:26:35 | 56 | 461.8 | LONX | 00548184398TRLO1 |
01/10/2018 | 11:27:18 | 505 | 461.5 | LONX | 00548184499TRLO1 |
01/10/2018 | 11:27:18 | 606 | 461.4 | LONX | 00548184500TRLO1 |
01/10/2018 | 11:29:41 | 600 | 460.7 | LONX | 00548184770TRLO1 |
01/10/2018 | 11:34:55 | 1250 | 461.3 | LONX | 00548185427TRLO1 |
01/10/2018 | 11:37:45 | 499 | 461.1 | LONX | 00548185968TRLO1 |
01/10/2018 | 11:37:45 | 30 | 461.3 | LONX | 00548185970TRLO1 |
01/10/2018 | 11:37:45 | 1100 | 461.3 | LONX | 00548185969TRLO1 |
01/10/2018 | 11:42:49 | 981 | 461.1 | LONX | 00548186686TRLO1 |
01/10/2018 | 11:45:00 | 520 | 460.9 | LONX | 00548187103TRLO1 |
01/10/2018 | 11:48:18 | 554 | 461 | LONX | 00548187901TRLO1 |
01/10/2018 | 11:48:18 | 916 | 461 | LONX | 00548187902TRLO1 |
01/10/2018 | 11:52:43 | 113 | 460.8 | LONX | 00548188932TRLO1 |
01/10/2018 | 11:52:43 | 75 | 460.9 | LONX | 00548188933TRLO1 |
01/10/2018 | 11:52:43 | 624 | 460.9 | LONX | 00548188934TRLO1 |
01/10/2018 | 11:54:26 | 300 | 461.4 | LONX | 00548189148TRLO1 |
01/10/2018 | 11:54:26 | 232 | 461.4 | LONX | 00548189149TRLO1 |
01/10/2018 | 11:56:23 | 535 | 462.2 | LONX | 00548189470TRLO1 |
01/10/2018 | 11:59:47 | 569 | 461.9 | LONX | 00548189981TRLO1 |
01/10/2018 | 12:03:40 | 444 | 461.3 | LONX | 00548190595TRLO1 |
01/10/2018 | 12:03:40 | 526 | 461.3 | LONX | 00548190598TRLO1 |
01/10/2018 | 12:03:40 | 530 | 461.3 | LONX | 00548190599TRLO1 |
01/10/2018 | 12:06:12 | 548 | 461.1 | LONX | 00548190975TRLO1 |
01/10/2018 | 12:07:25 | 525 | 460.8 | LONX | 00548191257TRLO1 |
01/10/2018 | 12:11:41 | 545 | 461.1 | LONX | 00548192193TRLO1 |
01/10/2018 | 12:11:41 | 813 | 461.1 | LONX | 00548192192TRLO1 |
01/10/2018 | 12:11:41 | 600 | 461 | LONX | 00548192194TRLO1 |
01/10/2018 | 12:11:41 | 300 | 461 | LONX | 00548192195TRLO1 |
01/10/2018 | 12:18:24 | 542 | 460.8 | LONX | 00548192962TRLO1 |
01/10/2018 | 12:18:25 | 1 | 460.8 | LONX | 00548192964TRLO1 |
01/10/2018 | 12:18:25 | 1000 | 460.8 | LONX | 00548192963TRLO1 |
01/10/2018 | 12:24:30 | 597 | 460.5 | LONX | 00548193660TRLO1 |
01/10/2018 | 12:24:30 | 530 | 460.4 | LONX | 00548193661TRLO1 |
01/10/2018 | 12:26:28 | 501 | 460.4 | LONX | 00548193938TRLO1 |
01/10/2018 | 12:27:51 | 540 | 460.2 | LONX | 00548194027TRLO1 |
01/10/2018 | 12:30:13 | 60 | 460.2 | LONX | 00548194370TRLO1 |
01/10/2018 | 12:30:13 | 490 | 460.2 | LONX | 00548194373TRLO1 |
01/10/2018 | 12:33:30 | 529 | 460.2 | LONX | 00548194721TRLO1 |
01/10/2018 | 12:37:09 | 820 | 460.2 | LONX | 00548195218TRLO1 |
01/10/2018 | 12:37:09 | 498 | 460.2 | LONX | 00548195217TRLO1 |
01/10/2018 | 12:38:11 | 500 | 460.1 | LONX | 00548195290TRLO1 |
01/10/2018 | 12:44:03 | 96 | 461.1 | LONX | 00548196083TRLO1 |
01/10/2018 | 12:44:03 | 1250 | 461 | LONX | 00548196082TRLO1 |
01/10/2018 | 12:46:15 | 156 | 461.6 | LONX | 00548196281TRLO1 |
01/10/2018 | 12:46:15 | 534 | 461.6 | LONX | 00548196282TRLO1 |
01/10/2018 | 12:49:43 | 175 | 461.8 | LONX | 00548196813TRLO1 |
01/10/2018 | 12:49:43 | 800 | 461.8 | LONX | 00548196812TRLO1 |
01/10/2018 | 12:51:18 | 499 | 461.2 | LONX | 00548196940TRLO1 |
01/10/2018 | 12:54:52 | 528 | 461 | LONX | 00548197537TRLO1 |
01/10/2018 | 12:54:52 | 570 | 461 | LONX | 00548197538TRLO1 |
01/10/2018 | 12:57:52 | 559 | 460.8 | LONX | 00548197969TRLO1 |
01/10/2018 | 12:57:52 | 80 | 460.8 | LONX | 00548197970TRLO1 |
01/10/2018 | 13:00:29 | 531 | 460.5 | LONX | 00548198299TRLO1 |
01/10/2018 | 13:00:51 | 679 | 460.7 | LONX | 00548198437TRLO1 |
01/10/2018 | 13:07:36 | 752 | 461.3 | LONX | 00548199388TRLO1 |
01/10/2018 | 13:07:36 | 705 | 461.3 | LONX | 00548199389TRLO1 |
01/10/2018 | 13:07:36 | 445 | 461.3 | LONX | 00548199390TRLO1 |
01/10/2018 | 13:14:30 | 505 | 461.8 | LONX | 00548200085TRLO1 |
01/10/2018 | 13:14:30 | 1001 | 461.7 | LONX | 00548200086TRLO1 |
01/10/2018 | 13:14:30 | 49 | 461.7 | LONX | 00548200087TRLO1 |
01/10/2018 | 13:14:35 | 700 | 461.5 | LONX | 00548200118TRLO1 |
01/10/2018 | 13:19:25 | 1047 | 461.3 | LONX | 00548200965TRLO1 |
01/10/2018 | 13:21:11 | 646 | 461.2 | LONX | 00548201301TRLO1 |
01/10/2018 | 13:22:34 | 497 | 461.2 | LONX | 00548201517TRLO1 |
01/10/2018 | 13:25:14 | 321 | 461 | LONX | 00548201930TRLO1 |
01/10/2018 | 13:25:14 | 240 | 461 | LONX | 00548201931TRLO1 |
01/10/2018 | 13:29:44 | 542 | 461.1 | LONX | 00548202494TRLO1 |
01/10/2018 | 13:31:29 | 868 | 461.1 | LONX | 00548202754TRLO1 |
01/10/2018 | 13:33:36 | 1067 | 461 | LONX | 00548203203TRLO1 |
01/10/2018 | 13:33:36 | 33 | 461 | LONX | 00548203204TRLO1 |
01/10/2018 | 13:35:14 | 545 | 460.9 | LONX | 00548203587TRLO1 |
01/10/2018 | 13:37:08 | 790 | 460.8 | LONX | 00548204161TRLO1 |
01/10/2018 | 13:37:08 | 970 | 460.7 | LONX | 00548204162TRLO1 |
01/10/2018 | 13:39:00 | 251 | 460.3 | LONX | 00548204849TRLO1 |
01/10/2018 | 13:39:00 | 320 | 460.3 | LONX | 00548204850TRLO1 |
01/10/2018 | 13:41:06 | 519 | 460.3 | LONX | 00548205312TRLO1 |
01/10/2018 | 13:42:11 | 221 | 460.5 | LONX | 00548205918TRLO1 |
01/10/2018 | 13:42:11 | 317 | 460.5 | LONX | 00548205917TRLO1 |
01/10/2018 | 13:44:00 | 524 | 460.8 | LONX | 00548206250TRLO1 |
01/10/2018 | 13:46:19 | 780 | 461.5 | LONX | 00548206637TRLO1 |
01/10/2018 | 13:47:47 | 384 | 461.1 | LONX | 00548206900TRLO1 |
01/10/2018 | 13:47:48 | 186 | 461.1 | LONX | 00548206925TRLO1 |
01/10/2018 | 13:50:41 | 580 | 461.8 | LONX | 00548207465TRLO1 |
01/10/2018 | 13:50:42 | 553 | 461.7 | LONX | 00548207467TRLO1 |
01/10/2018 | 13:53:20 | 517 | 461.4 | LONX | 00548207823TRLO1 |
01/10/2018 | 13:57:18 | 1250 | 461.3 | LONX | 00548208469TRLO1 |
01/10/2018 | 13:57:18 | 1050 | 461.2 | LONX | 00548208470TRLO1 |
01/10/2018 | 14:00:13 | 610 | 460.5 | LONX | 00548208794TRLO1 |
01/10/2018 | 14:01:08 | 500 | 460.2 | LONX | 00548208983TRLO1 |
01/10/2018 | 14:03:21 | 630 | 459.8 | LONX | 00548209424TRLO1 |
01/10/2018 | 14:03:23 | 496 | 459.6 | LONX | 00548209431TRLO1 |
01/10/2018 | 14:08:04 | 1050 | 460.3 | LONX | 00548210178TRLO1 |
01/10/2018 | 14:12:59 | 158 | 460.3 | LONX | 00548211658TRLO1 |
01/10/2018 | 14:12:59 | 522 | 460.3 | LONX | 00548211659TRLO1 |
01/10/2018 | 14:12:59 | 1300 | 460.2 | LONX | 00548211660TRLO1 |
01/10/2018 | 14:18:20 | 574 | 459.7 | LONX | 00548212571TRLO1 |
01/10/2018 | 14:18:21 | 367 | 459.6 | LONX | 00548212572TRLO1 |
01/10/2018 | 14:18:21 | 596 | 459.6 | LONX | 00548212573TRLO1 |
01/10/2018 | 14:18:31 | 17 | 459.6 | LONX | 00548212581TRLO1 |
01/10/2018 | 14:19:03 | 420 | 459.4 | LONX | 00548212712TRLO1 |
01/10/2018 | 14:21:32 | 648 | 459.3 | LONX | 00548213133TRLO1 |
01/10/2018 | 14:22:40 | 718 | 459.5 | LONX | 00548213273TRLO1 |
01/10/2018 | 14:22:40 | 42 | 459.5 | LONX | 00548213274TRLO1 |
01/10/2018 | 14:24:07 | 510 | 459.2 | LONX | 00548213462TRLO1 |
01/10/2018 | 14:28:20 | 1647 | 459.6 | LONX | 00548213986TRLO1 |
01/10/2018 | 14:28:20 | 158 | 459.6 | LONX | 00548213985TRLO1 |
01/10/2018 | 14:30:17 | 508 | 459.4 | LONX | 00548214315TRLO1 |
01/10/2018 | 14:30:17 | 893 | 459.4 | LONX | 00548214316TRLO1 |
01/10/2018 | 14:32:36 | 732 | 459.2 | LONX | 00548214955TRLO1 |
01/10/2018 | 14:32:36 | 676 | 459.2 | LONX | 00548214956TRLO1 |
01/10/2018 | 14:33:28 | 330 | 459 | LONX | 00548215191TRLO1 |
01/10/2018 | 14:35:21 | 607 | 459.1 | LONX | 00548215604TRLO1 |
01/10/2018 | 14:35:27 | 550 | 459 | LONX | 00548215688TRLO1 |
01/10/2018 | 14:37:00 | 540 | 459.1 | LONX | 00548216202TRLO1 |
01/10/2018 | 14:37:00 | 531 | 459.2 | LONX | 00548216203TRLO1 |
01/10/2018 | 14:38:20 | 64 | 458.9 | LONX | 00548216480TRLO1 |
01/10/2018 | 14:38:20 | 350 | 458.9 | LONX | 00548216481TRLO1 |
01/10/2018 | 14:38:20 | 136 | 458.9 | LONX | 00548216482TRLO1 |
01/10/2018 | 14:42:15 | 465 | 459.3 | LONX | 00548217182TRLO1 |
01/10/2018 | 14:42:15 | 1685 | 459.3 | LONX | 00548217181TRLO1 |
01/10/2018 | 14:44:40 | 417 | 458.7 | LONX | 00548217675TRLO1 |
01/10/2018 | 14:44:40 | 171 | 458.7 | LONX | 00548217676TRLO1 |
01/10/2018 | 14:44:40 | 193 | 458.6 | LONX | 00548217677TRLO1 |
01/10/2018 | 14:44:40 | 367 | 458.6 | LONX | 00548217678TRLO1 |
01/10/2018 | 14:49:04 | 850 | 459 | LONX | 00548218479TRLO1 |
01/10/2018 | 14:49:04 | 1250 | 458.9 | LONX | 00548218480TRLO1 |
01/10/2018 | 14:49:04 | 963 | 459.1 | LONX | 00548218483TRLO1 |
01/10/2018 | 14:49:04 | 675 | 459 | LONX | 00548218482TRLO1 |
01/10/2018 | 14:49:04 | 1000 | 459 | LONX | 00548218481TRLO1 |
01/10/2018 | 14:55:02 | 584 | 458.4 | LONX | 00548219637TRLO1 |
01/10/2018 | 14:55:50 | 538 | 458.3 | LONX | 00548219845TRLO1 |
01/10/2018 | 14:57:50 | 77 | 458.2 | LONX | 00548220492TRLO1 |
01/10/2018 | 15:01:10 | 700 | 458.5 | LONX | 00548221428TRLO1 |
01/10/2018 | 15:01:10 | 526 | 458.7 | LONX | 00548221432TRLO1 |
01/10/2018 | 15:01:10 | 688 | 458.7 | LONX | 00548221431TRLO1 |
01/10/2018 | 15:01:10 | 250 | 458.6 | LONX | 00548221430TRLO1 |
01/10/2018 | 15:01:10 | 1250 | 458.6 | LONX | 00548221429TRLO1 |
01/10/2018 | 15:03:27 | 634 | 458.3 | LONX | 00548222338TRLO1 |
01/10/2018 | 15:04:31 | 542 | 458.2 | LONX | 00548222763TRLO1 |
01/10/2018 | 15:05:32 | 613 | 458.1 | LONX | 00548223093TRLO1 |
01/10/2018 | 15:08:30 | 804 | 457.9 | LONX | 00548224028TRLO1 |
01/10/2018 | 15:08:46 | 514 | 457.8 | LONX | 00548224084TRLO1 |
01/10/2018 | 15:08:46 | 610 | 457.8 | LONX | 00548224085TRLO1 |
01/10/2018 | 15:10:30 | 637 | 457.7 | LONX | 00548224640TRLO1 |
01/10/2018 | 15:11:01 | 545 | 457.6 | LONX | 00548224767TRLO1 |
01/10/2018 | 15:14:38 | 553 | 457.8 | LONX | 00548225436TRLO1 |
01/10/2018 | 15:14:38 | 810 | 457.9 | LONX | 00548225435TRLO1 |
01/10/2018 | 15:14:45 | 964 | 457.7 | LONX | 00548225445TRLO1 |
01/10/2018 | 15:17:11 | 936 | 457.4 | LONX | 00548225915TRLO1 |
01/10/2018 | 15:18:31 | 635 | 457.7 | LONX | 00548226219TRLO1 |
01/10/2018 | 15:18:31 | 191 | 457.7 | LONX | 00548226218TRLO1 |
01/10/2018 | 15:18:31 | 61 | 457.7 | LONX | 00548226217TRLO1 |
01/10/2018 | 15:19:15 | 206 | 457.9 | LONX | 00548226369TRLO1 |
01/10/2018 | 15:19:15 | 413 | 457.9 | LONX | 00548226370TRLO1 |
01/10/2018 | 15:21:40 | 780 | 459 | LONX | 00548226742TRLO1 |
01/10/2018 | 15:23:38 | 621 | 458.8 | LONX | 00548227206TRLO1 |
01/10/2018 | 15:26:25 | 307 | 459.1 | LONX | 00548227892TRLO1 |
01/10/2018 | 15:26:42 | 1250 | 459.1 | LONX | 00548227992TRLO1 |
01/10/2018 | 15:29:24 | 5 | 458.8 | LONX | 00548228614TRLO1 |
01/10/2018 | 15:29:24 | 753 | 458.8 | LONX | 00548228615TRLO1 |
01/10/2018 | 15:30:18 | 236 | 459 | LONX | 00548228877TRLO1 |
01/10/2018 | 15:30:18 | 1467 | 459 | LONX | 00548228876TRLO1 |
01/10/2018 | 15:31:05 | 570 | 458.9 | LONX | 00548229135TRLO1 |
01/10/2018 | 15:33:25 | 1519 | 459 | LONX | 00548229770TRLO1 |
01/10/2018 | 15:34:49 | 531 | 458.9 | LONX | 00548230067TRLO1 |
01/10/2018 | 15:34:49 | 44 | 458.9 | LONX | 00548230068TRLO1 |
01/10/2018 | 15:36:08 | 1117 | 458.9 | LONX | 00548230397TRLO1 |
01/10/2018 | 15:36:49 | 435 | 458.6 | LONX | 00548230644TRLO1 |
01/10/2018 | 15:36:49 | 112 | 458.6 | LONX | 00548230645TRLO1 |
01/10/2018 | 15:37:34 | 546 | 458.2 | LONX | 00548230931TRLO1 |
01/10/2018 | 15:40:59 | 55 | 458.7 | LONX | 00548231843TRLO1 |
01/10/2018 | 15:40:59 | 517 | 458.7 | LONX | 00548231842TRLO1 |
01/10/2018 | 15:41:24 | 1050 | 458.8 | LONX | 00548232039TRLO1 |
01/10/2018 | 15:43:21 | 568 | 458.7 | LONX | 00548232868TRLO1 |
01/10/2018 | 15:44:10 | 63 | 458.5 | LONX | 00548233196TRLO1 |
01/10/2018 | 15:44:10 | 885 | 458.5 | LONX | 00548233197TRLO1 |
01/10/2018 | 15:47:23 | 269 | 458.7 | LONX | 00548234679TRLO1 |
01/10/2018 | 15:47:23 | 745 | 458.7 | LONX | 00548234678TRLO1 |
01/10/2018 | 15:47:23 | 1250 | 458.7 | LONX | 00548234677TRLO1 |
01/10/2018 | 15:48:15 | 524 | 458.2 | LONX | 00548235252TRLO1 |
01/10/2018 | 15:50:17 | 36 | 458.6 | LONX | 00548236248TRLO1 |
01/10/2018 | 15:50:17 | 1200 | 458.6 | LONX | 00548236247TRLO1 |
01/10/2018 | 15:53:33 | 310 | 458.8 | LONX | 00548238265TRLO1 |
01/10/2018 | 15:53:33 | 769 | 458.8 | LONX | 00548238264TRLO1 |
01/10/2018 | 15:53:33 | 837 | 458.8 | LONX | 00548238263TRLO1 |
01/10/2018 | 15:54:01 | 300 | 458.6 | LONX | 00548238418TRLO1 |
01/10/2018 | 15:56:52 | 540 | 458.9 | LONX | 00548239494TRLO1 |
01/10/2018 | 15:56:52 | 760 | 458.9 | LONX | 00548239493TRLO1 |
01/10/2018 | 15:56:52 | 707 | 458.9 | LONX | 00548239495TRLO1 |
01/10/2018 | 15:59:10 | 722 | 459.8 | LONX | 00548240252TRLO1 |
01/10/2018 | 16:01:02 | 707 | 459.8 | LONX | 00548241229TRLO1 |
01/10/2018 | 16:01:02 | 774 | 459.8 | LONX | 00548241228TRLO1 |
01/10/2018 | 16:02:13 | 598 | 459.9 | LONX | 00548241762TRLO1 |
01/10/2018 | 16:02:13 | 774 | 459.9 | LONX | 00548241761TRLO1 |
01/10/2018 | 16:03:33 | 750 | 459.6 | LONX | 00548242117TRLO1 |
01/10/2018 | 16:05:23 | 930 | 459.4 | LONX | 00548242812TRLO1 |
01/10/2018 | 16:05:23 | 193 | 459.4 | LONX | 00548242814TRLO1 |
01/10/2018 | 16:05:23 | 1250 | 459.4 | LONX | 00548242813TRLO1 |
01/10/2018 | 16:08:26 | 23 | 459.5 | LONX | 00548243828TRLO1 |
01/10/2018 | 16:08:26 | 1250 | 459.5 | LONX | 00548243827TRLO1 |
01/10/2018 | 16:10:39 | 131 | 459.9 | LONX | 00548244370TRLO1 |
01/10/2018 | 16:10:39 | 90 | 459.9 | LONX | 00548244369TRLO1 |
01/10/2018 | 16:10:39 | 1300 | 459.9 | LONX | 00548244368TRLO1 |
01/10/2018 | 16:11:15 | 541 | 460 | LONX | 00548244491TRLO1 |
01/10/2018 | 16:13:02 | 778 | 460.2 | LONX | 00548244983TRLO1 |
01/10/2018 | 16:14:09 | 520 | 460.5 | LONX | 00548245483TRLO1 |
01/10/2018 | 16:14:09 | 1231 | 460.5 | LONX | 00548245484TRLO1 |
01/10/2018 | 16:16:16 | 551 | 460.7 | LONX | 00548246368TRLO1 |
01/10/2018 | 16:16:16 | 890 | 460.7 | LONX | 00548246370TRLO1 |
01/10/2018 | 16:17:15 | 561 | 460.5 | LONX | 00548246705TRLO1 |
01/10/2018 | 16:18:11 | 778 | 460.5 | LONX | 00548247159TRLO1 |
01/10/2018 | 16:18:23 | 568 | 460.6 | LONX | 00548247224TRLO1 |
01/10/2018 | 16:18:23 | 61 | 460.6 | LONX | 00548247223TRLO1 |
01/10/2018 | 16:19:09 | 578 | 460.1 | LONX | 00548247536TRLO1 |
01/10/2018 | 16:20:33 | 191 | 460.2 | LONX | 00548247919TRLO1 |
01/10/2018 | 16:20:33 | 224 | 460.2 | LONX | 00548247918TRLO1 |
01/10/2018 | 16:20:33 | 1142 | 460.2 | LONX | 00548247917TRLO1 |
01/10/2018 | 16:21:04 | 553 | 460.2 | LONX | 00548248066TRLO1 |
01/10/2018 | 16:22:41 | 317 | 460.4 | LONX | 00548248511TRLO1 |
01/10/2018 | 16:22:41 | 578 | 460.4 | LONX | 00548248510TRLO1 |
01/10/2018 | 16:22:41 | 63 | 460.4 | LONX | 00548248509TRLO1 |
01/10/2018 | 16:22:41 | 533 | 460.4 | LONX | 00548248508TRLO1 |
01/10/2018 | 16:23:50 | 379 | 460.2 | LONX | 00548249014TRLO1 |
01/10/2018 | 16:23:50 | 189 | 460.2 | LONX | 00548249015TRLO1 |
01/10/2018 | 16:23:50 | 610 | 460.2 | LONX | 00548249016TRLO1 |
01/10/2018 | 16:24:19 | 588 | 460.7 | LONX | 00548249223TRLO1 |
01/10/2018 | 16:25:23 | 910 | 461.1 | LONX | 00548250066TRLO1 |
01/10/2018 | 16:26:28 | 1244 | 461.4 | LONX | 00548250450TRLO1 |
01/10/2018 | 16:27:20 | 578 | 461.4 | LONX | 00548250980TRLO1 |
01/10/2018 | 16:27:58 | 580 | 461.3 | LONX | 00548251266TRLO1 |
01/10/2018 | 16:27:58 | 598 | 461.2 | LONX | 00548251271TRLO1 |
01/10/2018 | 16:28:58 | 406 | 461.3 | LONX | 00548251766TRLO1 |
01/10/2018 | 16:28:58 | 731 | 461.3 | LONX | 00548251767TRLO1 |
01/10/2018 | 16:28:58 | 192 | 461.3 | LONX | 00548251768TRLO1 |
01/10/2018 | 16:28:58 | 1 | 461.3 | LONX | 00548251769TRLO1 |
01/10/2018 | 16:28:58 | 1 | 461.3 | LONX | 00548251770TRLO1 |
01/10/2018 | 16:28:58 | 52 | 461.3 | LONX | 00548251771TRLO1 |
01/10/2018 | 16:29:38 | 1250 | 461 | LONX | 00548252112TRLO1 |
01/10/2018 | 16:29:38 | 78 | 461 | LONX | 00548252114TRLO1 |
01/10/2018 | 16:29:51 | 628 | 461 | LONX | 00548252332TRLO1 |
01/10/2018 | 16:29:53 | 28 | 461 | LONX | 00548252360TRLO1 |
Related Shares:
Hammerson