1st Oct 2018 07:00
Hammerson plc (the "Company")
Transaction in Own Shares
1 October 2018
The Company announces that on 28 September 2018, in accordance with the authority given to the Company by its shareholders and pursuant to a share repurchase programme, it purchased for cancellation from Deutsche Bank AG, London Branch the following ordinary shares:
No. of shares | Venue | Highest price paid (p) | Lowestprice paid (p) | VWAPpaid per share (p) |
215,700 | London Stock Exchange | 464.9000 | 457.0000 | 461.9586 |
Total: 215,700 | 461.9586 | |||
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 780,850,367 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: 28 September 2018
Number of ordinary shares purchased: 780,850,367Volume weighted average price paid per share (p): 461.9586
Schedule of purchases - individual transactions:
Transaction date | Transaction Time | Volume | Price (GBp) | Trading Venue | Transaction Reference Number |
28/09/2018 | 08:06:12 | 380 | 463.5 | LONX | 00547939350TRLO1 |
28/09/2018 | 08:08:26 | 383 | 463.1 | LONX | 00547940373TRLO1 |
28/09/2018 | 08:08:26 | 275 | 464 | LONX | 00547940376TRLO1 |
28/09/2018 | 08:08:26 | 110 | 463.6 | LONX | 00547940375TRLO1 |
28/09/2018 | 08:09:25 | 380 | 463 | LONX | 00547940840TRLO1 |
28/09/2018 | 08:09:25 | 1 | 463 | LONX | 00547940842TRLO1 |
28/09/2018 | 08:12:54 | 377 | 462.6 | LONX | 00547942337TRLO1 |
28/09/2018 | 08:13:05 | 333 | 462.8 | LONX | 00547942570TRLO1 |
28/09/2018 | 08:13:05 | 397 | 462.8 | LONX | 00547942571TRLO1 |
28/09/2018 | 08:13:38 | 442 | 462.5 | LONX | 00547943014TRLO1 |
28/09/2018 | 08:13:38 | 98 | 462.5 | LONX | 00547943015TRLO1 |
28/09/2018 | 08:13:38 | 376 | 462.8 | LONX | 00547943016TRLO1 |
28/09/2018 | 08:13:38 | 376 | 462.8 | LONX | 00547943017TRLO1 |
28/09/2018 | 08:13:44 | 374 | 462.1 | LONX | 00547943059TRLO1 |
28/09/2018 | 08:20:08 | 85 | 462.4 | LONX | 00547946098TRLO1 |
28/09/2018 | 08:20:08 | 382 | 462.6 | LONX | 00547946099TRLO1 |
28/09/2018 | 08:20:38 | 303 | 463 | LONX | 00547946815TRLO1 |
28/09/2018 | 08:20:38 | 636 | 463 | LONX | 00547946814TRLO1 |
28/09/2018 | 08:20:38 | 382 | 462.6 | LONX | 00547946816TRLO1 |
28/09/2018 | 08:21:55 | 218 | 462.2 | LONX | 00547947608TRLO1 |
28/09/2018 | 08:21:55 | 164 | 462.2 | LONX | 00547947609TRLO1 |
28/09/2018 | 08:26:25 | 82 | 462.3 | LONX | 00547949282TRLO1 |
28/09/2018 | 08:26:25 | 686 | 462.3 | LONX | 00547949281TRLO1 |
28/09/2018 | 08:26:55 | 197 | 462.7 | LONX | 00547949432TRLO1 |
28/09/2018 | 08:26:55 | 575 | 462.7 | LONX | 00547949431TRLO1 |
28/09/2018 | 08:29:49 | 390 | 462.2 | LONX | 00547950397TRLO1 |
28/09/2018 | 08:32:04 | 560 | 462.2 | LONX | 00547951255TRLO1 |
28/09/2018 | 08:32:04 | 389 | 462.5 | LONX | 00547951258TRLO1 |
28/09/2018 | 08:32:04 | 16 | 462.4 | LONX | 00547951257TRLO1 |
28/09/2018 | 08:32:04 | 211 | 462.4 | LONX | 00547951256TRLO1 |
28/09/2018 | 08:33:41 | 394 | 462.2 | LONX | 00547952275TRLO1 |
28/09/2018 | 08:35:27 | 539 | 461.7 | LONX | 00547952907TRLO1 |
28/09/2018 | 08:37:17 | 969 | 461.9 | LONX | 00547953568TRLO1 |
28/09/2018 | 08:37:19 | 322 | 461.6 | LONX | 00547953571TRLO1 |
28/09/2018 | 08:37:19 | 77 | 461.6 | LONX | 00547953572TRLO1 |
28/09/2018 | 08:37:48 | 400 | 461.5 | LONX | 00547953847TRLO1 |
28/09/2018 | 08:44:00 | 404 | 462 | LONX | 00547955937TRLO1 |
28/09/2018 | 08:44:00 | 559 | 462 | LONX | 00547955938TRLO1 |
28/09/2018 | 08:45:01 | 544 | 461.6 | LONX | 00547956203TRLO1 |
28/09/2018 | 08:48:43 | 410 | 461.5 | LONX | 00547957618TRLO1 |
28/09/2018 | 08:52:38 | 412 | 461.6 | LONX | 00547959102TRLO1 |
28/09/2018 | 08:52:38 | 412 | 461.6 | LONX | 00547959103TRLO1 |
28/09/2018 | 08:59:25 | 618 | 461.3 | LONX | 00547961025TRLO1 |
28/09/2018 | 08:59:54 | 389 | 461.3 | LONX | 00547961094TRLO1 |
28/09/2018 | 08:59:54 | 25 | 461.3 | LONX | 00547961095TRLO1 |
28/09/2018 | 09:00:25 | 830 | 461.8 | LONX | 00547961270TRLO1 |
28/09/2018 | 09:02:23 | 830 | 462.6 | LONX | 00547961760TRLO1 |
28/09/2018 | 09:02:26 | 570 | 462.5 | LONX | 00547961801TRLO1 |
28/09/2018 | 09:02:26 | 416 | 462.5 | LONX | 00547961802TRLO1 |
28/09/2018 | 09:05:13 | 289 | 462.5 | LONX | 00547962670TRLO1 |
28/09/2018 | 09:05:14 | 319 | 462.6 | LONX | 00547962672TRLO1 |
28/09/2018 | 09:05:24 | 543 | 462.8 | LONX | 00547962700TRLO1 |
28/09/2018 | 09:05:24 | 200 | 462.8 | LONX | 00547962699TRLO1 |
28/09/2018 | 09:06:22 | 416 | 462.7 | LONX | 00547963011TRLO1 |
28/09/2018 | 09:08:30 | 378 | 462.4 | LONX | 00547963850TRLO1 |
28/09/2018 | 09:10:06 | 525 | 462.5 | LONX | 00547964449TRLO1 |
28/09/2018 | 09:10:06 | 720 | 462.5 | LONX | 00547964450TRLO1 |
28/09/2018 | 09:16:47 | 416 | 462.4 | LONX | 00547966413TRLO1 |
28/09/2018 | 09:18:46 | 63 | 462.5 | LONX | 00547966967TRLO1 |
28/09/2018 | 09:18:46 | 476 | 462.5 | LONX | 00547966969TRLO1 |
28/09/2018 | 09:18:46 | 416 | 462.5 | LONX | 00547966972TRLO1 |
28/09/2018 | 09:20:46 | 416 | 462.4 | LONX | 00547967721TRLO1 |
28/09/2018 | 09:23:00 | 836 | 462.7 | LONX | 00547968426TRLO1 |
28/09/2018 | 09:28:52 | 838 | 462.9 | LONX | 00547970807TRLO1 |
28/09/2018 | 09:29:38 | 622 | 462.6 | LONX | 00547971607TRLO1 |
28/09/2018 | 09:30:03 | 676 | 463.1 | LONX | 00547971841TRLO1 |
28/09/2018 | 09:30:06 | 419 | 463.1 | LONX | 00547971891TRLO1 |
28/09/2018 | 09:30:06 | 419 | 463.1 | LONX | 00547971892TRLO1 |
28/09/2018 | 09:30:32 | 788 | 463.1 | LONX | 00547972129TRLO1 |
28/09/2018 | 09:34:52 | 4 | 463.3 | LONX | 00547973925TRLO1 |
28/09/2018 | 09:34:52 | 416 | 463.3 | LONX | 00547973927TRLO1 |
28/09/2018 | 09:39:15 | 328 | 463.8 | LONX | 00547975817TRLO1 |
28/09/2018 | 09:39:21 | 770 | 463.8 | LONX | 00547975841TRLO1 |
28/09/2018 | 09:42:52 | 798 | 464.2 | LONX | 00547976900TRLO1 |
28/09/2018 | 09:43:10 | 844 | 464 | LONX | 00547977032TRLO1 |
28/09/2018 | 09:43:49 | 423 | 463.8 | LONX | 00547977300TRLO1 |
28/09/2018 | 09:47:22 | 617 | 463.7 | LONX | 00547978553TRLO1 |
28/09/2018 | 09:51:19 | 25 | 464.2 | LONX | 00547979937TRLO1 |
28/09/2018 | 09:51:19 | 1250 | 464.2 | LONX | 00547979936TRLO1 |
28/09/2018 | 09:51:38 | 840 | 464.1 | LONX | 00547980044TRLO1 |
28/09/2018 | 09:51:38 | 52 | 464.1 | LONX | 00547980045TRLO1 |
28/09/2018 | 09:51:38 | 816 | 464.2 | LONX | 00547980046TRLO1 |
28/09/2018 | 09:56:32 | 695 | 464.4 | LONX | 00547981801TRLO1 |
28/09/2018 | 09:56:34 | 710 | 464.2 | LONX | 00547981840TRLO1 |
28/09/2018 | 09:56:34 | 769 | 464.2 | LONX | 00547981841TRLO1 |
28/09/2018 | 09:56:34 | 527 | 464.2 | LONX | 00547981842TRLO1 |
28/09/2018 | 09:56:42 | 470 | 464.1 | LONX | 00547981888TRLO1 |
28/09/2018 | 09:57:55 | 354 | 464.1 | LONX | 00547982168TRLO1 |
28/09/2018 | 09:57:55 | 260 | 464.1 | LONX | 00547982169TRLO1 |
28/09/2018 | 10:00:21 | 436 | 463.9 | LONX | 00547982925TRLO1 |
28/09/2018 | 10:04:38 | 439 | 463.3 | LONX | 00547984363TRLO1 |
28/09/2018 | 10:13:12 | 109 | 462.3 | LONX | 00547986995TRLO1 |
28/09/2018 | 10:13:41 | 79 | 462.5 | LONX | 00547987201TRLO1 |
28/09/2018 | 10:13:47 | 835 | 462.6 | LONX | 00547987310TRLO1 |
28/09/2018 | 10:14:19 | 85 | 462.4 | LONX | 00547987583TRLO1 |
28/09/2018 | 10:14:19 | 355 | 462.4 | LONX | 00547987584TRLO1 |
28/09/2018 | 10:14:43 | 507 | 462.3 | LONX | 00547987670TRLO1 |
28/09/2018 | 10:15:32 | 749 | 461.8 | LONX | 00547988010TRLO1 |
28/09/2018 | 10:16:26 | 440 | 461.7 | LONX | 00547988423TRLO1 |
28/09/2018 | 10:18:50 | 697 | 461.8 | LONX | 00547989089TRLO1 |
28/09/2018 | 10:18:50 | 124 | 461.8 | LONX | 00547989090TRLO1 |
28/09/2018 | 10:18:51 | 288 | 461.8 | LONX | 00547989092TRLO1 |
28/09/2018 | 10:18:58 | 880 | 461.8 | LONX | 00547989136TRLO1 |
28/09/2018 | 10:19:22 | 440 | 461.7 | LONX | 00547989244TRLO1 |
28/09/2018 | 10:21:56 | 555 | 462.2 | LONX | 00547990136TRLO1 |
28/09/2018 | 10:22:47 | 439 | 462.5 | LONX | 00547990365TRLO1 |
28/09/2018 | 10:23:43 | 71 | 462.3 | LONX | 00547990640TRLO1 |
28/09/2018 | 10:26:28 | 439 | 462.3 | LONX | 00547991462TRLO1 |
28/09/2018 | 10:26:37 | 439 | 462.2 | LONX | 00547991493TRLO1 |
28/09/2018 | 10:31:08 | 439 | 461.9 | LONX | 00547993094TRLO1 |
28/09/2018 | 10:32:47 | 512 | 461.6 | LONX | 00547993388TRLO1 |
28/09/2018 | 10:32:47 | 439 | 461.7 | LONX | 00547993389TRLO1 |
28/09/2018 | 10:35:16 | 278 | 461.6 | LONX | 00547994074TRLO1 |
28/09/2018 | 10:35:16 | 604 | 461.6 | LONX | 00547994073TRLO1 |
28/09/2018 | 10:35:29 | 441 | 461.5 | LONX | 00547994155TRLO1 |
28/09/2018 | 10:42:15 | 384 | 461.2 | LONX | 00547995841TRLO1 |
28/09/2018 | 10:42:20 | 442 | 461.2 | LONX | 00547995853TRLO1 |
28/09/2018 | 10:44:21 | 839 | 461.4 | LONX | 00547996221TRLO1 |
28/09/2018 | 10:44:21 | 370 | 461.4 | LONX | 00547996220TRLO1 |
28/09/2018 | 10:44:21 | 11 | 461.3 | LONX | 00547996219TRLO1 |
28/09/2018 | 10:45:46 | 608 | 461.9 | LONX | 00547996588TRLO1 |
28/09/2018 | 10:45:49 | 281 | 461.9 | LONX | 00547996598TRLO1 |
28/09/2018 | 10:50:11 | 443 | 461.8 | LONX | 00547997715TRLO1 |
28/09/2018 | 10:50:11 | 571 | 461.8 | LONX | 00547997716TRLO1 |
28/09/2018 | 10:50:11 | 442 | 461.8 | LONX | 00547997717TRLO1 |
28/09/2018 | 10:58:58 | 646 | 461.4 | LONX | 00548000460TRLO1 |
28/09/2018 | 10:58:58 | 448 | 461.4 | LONX | 00548000461TRLO1 |
28/09/2018 | 11:00:37 | 473 | 461.7 | LONX | 00548000986TRLO1 |
28/09/2018 | 11:00:38 | 521 | 461.8 | LONX | 00548000989TRLO1 |
28/09/2018 | 11:00:38 | 850 | 461.8 | LONX | 00548000988TRLO1 |
28/09/2018 | 11:02:18 | 1250 | 462.2 | LONX | 00548001317TRLO1 |
28/09/2018 | 11:03:52 | 178 | 462.2 | LONX | 00548001732TRLO1 |
28/09/2018 | 11:05:37 | 732 | 462.2 | LONX | 00548002439TRLO1 |
28/09/2018 | 11:05:37 | 450 | 462.2 | LONX | 00548002440TRLO1 |
28/09/2018 | 11:05:54 | 450 | 462.2 | LONX | 00548002523TRLO1 |
28/09/2018 | 11:13:08 | 543 | 462 | LONX | 00548004804TRLO1 |
28/09/2018 | 11:13:33 | 503 | 461.8 | LONX | 00548004901TRLO1 |
28/09/2018 | 11:13:33 | 475 | 461.9 | LONX | 00548004900TRLO1 |
28/09/2018 | 11:13:33 | 465 | 461.8 | LONX | 00548004902TRLO1 |
28/09/2018 | 11:13:33 | 615 | 462.1 | LONX | 00548004903TRLO1 |
28/09/2018 | 11:13:34 | 86 | 462.2 | LONX | 00548004930TRLO1 |
28/09/2018 | 11:13:34 | 615 | 462.2 | LONX | 00548004928TRLO1 |
28/09/2018 | 11:13:34 | 324 | 462.2 | LONX | 00548004927TRLO1 |
28/09/2018 | 11:16:28 | 757 | 462 | LONX | 00548005510TRLO1 |
28/09/2018 | 11:17:03 | 453 | 461.8 | LONX | 00548005784TRLO1 |
28/09/2018 | 11:17:50 | 453 | 461.7 | LONX | 00548006394TRLO1 |
28/09/2018 | 11:18:40 | 779 | 461.4 | LONX | 00548007006TRLO1 |
28/09/2018 | 11:20:08 | 572 | 460.9 | LONX | 00548008130TRLO1 |
28/09/2018 | 11:20:26 | 455 | 460.9 | LONX | 00548008286TRLO1 |
28/09/2018 | 11:21:31 | 301 | 461 | LONX | 00548008966TRLO1 |
28/09/2018 | 11:21:31 | 380 | 461 | LONX | 00548008965TRLO1 |
28/09/2018 | 11:21:38 | 914 | 461.1 | LONX | 00548009046TRLO1 |
28/09/2018 | 11:23:45 | 457 | 461 | LONX | 00548009979TRLO1 |
28/09/2018 | 11:24:56 | 458 | 460.7 | LONX | 00548010408TRLO1 |
28/09/2018 | 11:29:52 | 560 | 460.6 | LONX | 00548012070TRLO1 |
28/09/2018 | 11:29:52 | 458 | 460.6 | LONX | 00548012071TRLO1 |
28/09/2018 | 11:29:52 | 458 | 460.6 | LONX | 00548012072TRLO1 |
28/09/2018 | 11:32:10 | 400 | 460.5 | LONX | 00548013086TRLO1 |
28/09/2018 | 11:32:10 | 60 | 460.5 | LONX | 00548013087TRLO1 |
28/09/2018 | 11:34:30 | 327 | 461.1 | LONX | 00548014064TRLO1 |
28/09/2018 | 11:34:46 | 170 | 461.1 | LONX | 00548014158TRLO1 |
28/09/2018 | 11:34:46 | 84 | 461.1 | LONX | 00548014157TRLO1 |
28/09/2018 | 11:34:46 | 210 | 461.1 | LONX | 00548014156TRLO1 |
28/09/2018 | 11:34:54 | 463 | 460.9 | LONX | 00548014228TRLO1 |
28/09/2018 | 11:34:54 | 79 | 460.9 | LONX | 00548014227TRLO1 |
28/09/2018 | 11:34:54 | 657 | 461.1 | LONX | 00548014230TRLO1 |
28/09/2018 | 11:34:54 | 187 | 461.1 | LONX | 00548014229TRLO1 |
28/09/2018 | 11:39:45 | 312 | 461.6 | LONX | 00548016226TRLO1 |
28/09/2018 | 11:39:46 | 924 | 461.7 | LONX | 00548016230TRLO1 |
28/09/2018 | 11:42:00 | 783 | 461.9 | LONX | 00548017015TRLO1 |
28/09/2018 | 11:42:30 | 462 | 461.7 | LONX | 00548017150TRLO1 |
28/09/2018 | 11:42:49 | 780 | 461.7 | LONX | 00548017202TRLO1 |
28/09/2018 | 11:45:05 | 462 | 461.8 | LONX | 00548018145TRLO1 |
28/09/2018 | 11:47:16 | 30 | 462 | LONX | 00548018940TRLO1 |
28/09/2018 | 11:47:16 | 42 | 462 | LONX | 00548018939TRLO1 |
28/09/2018 | 11:47:16 | 37 | 462 | LONX | 00548018938TRLO1 |
28/09/2018 | 11:47:19 | 194 | 461.9 | LONX | 00548018944TRLO1 |
28/09/2018 | 11:47:19 | 458 | 461.9 | LONX | 00548018943TRLO1 |
28/09/2018 | 11:47:41 | 146 | 462 | LONX | 00548019029TRLO1 |
28/09/2018 | 11:47:56 | 695 | 462.2 | LONX | 00548019059TRLO1 |
28/09/2018 | 11:48:43 | 200 | 461.8 | LONX | 00548019291TRLO1 |
28/09/2018 | 11:48:43 | 261 | 461.8 | LONX | 00548019292TRLO1 |
28/09/2018 | 11:48:43 | 461 | 461.8 | LONX | 00548019293TRLO1 |
28/09/2018 | 11:52:38 | 773 | 461.8 | LONX | 00548020486TRLO1 |
28/09/2018 | 11:54:34 | 193 | 461.7 | LONX | 00548021046TRLO1 |
28/09/2018 | 11:54:34 | 277 | 461.6 | LONX | 00548021045TRLO1 |
28/09/2018 | 11:54:34 | 135 | 461.7 | LONX | 00548021048TRLO1 |
28/09/2018 | 11:54:34 | 325 | 461.6 | LONX | 00548021047TRLO1 |
28/09/2018 | 12:02:13 | 602 | 461.3 | LONX | 00548023012TRLO1 |
28/09/2018 | 12:02:14 | 393 | 461 | LONX | 00548023016TRLO1 |
28/09/2018 | 12:02:16 | 460 | 461 | LONX | 00548023100TRLO1 |
28/09/2018 | 12:03:36 | 460 | 461 | LONX | 00548023836TRLO1 |
28/09/2018 | 12:03:38 | 53 | 461 | LONX | 00548023855TRLO1 |
28/09/2018 | 12:03:39 | 460 | 460.9 | LONX | 00548023866TRLO1 |
28/09/2018 | 12:04:00 | 912 | 461.4 | LONX | 00548024013TRLO1 |
28/09/2018 | 12:04:00 | 297 | 461.4 | LONX | 00548024012TRLO1 |
28/09/2018 | 12:05:35 | 530 | 461 | LONX | 00548024445TRLO1 |
28/09/2018 | 12:06:32 | 506 | 460.9 | LONX | 00548024722TRLO1 |
28/09/2018 | 12:08:29 | 334 | 461 | LONX | 00548025188TRLO1 |
28/09/2018 | 12:08:29 | 154 | 461 | LONX | 00548025189TRLO1 |
28/09/2018 | 12:13:24 | 499 | 461.5 | LONX | 00548026393TRLO1 |
28/09/2018 | 12:13:24 | 711 | 461.5 | LONX | 00548026392TRLO1 |
28/09/2018 | 12:16:33 | 1212 | 461.6 | LONX | 00548027201TRLO1 |
28/09/2018 | 12:19:33 | 560 | 461.1 | LONX | 00548027981TRLO1 |
28/09/2018 | 12:19:33 | 505 | 461.1 | LONX | 00548027982TRLO1 |
28/09/2018 | 12:24:38 | 72 | 461 | LONX | 00548029149TRLO1 |
28/09/2018 | 12:24:38 | 1104 | 461 | LONX | 00548029148TRLO1 |
28/09/2018 | 12:26:56 | 47 | 461 | LONX | 00548029763TRLO1 |
28/09/2018 | 12:26:56 | 413 | 461 | LONX | 00548029764TRLO1 |
28/09/2018 | 12:29:40 | 924 | 461 | LONX | 00548030559TRLO1 |
28/09/2018 | 12:31:27 | 475 | 460.9 | LONX | 00548030939TRLO1 |
28/09/2018 | 12:32:20 | 519 | 460.8 | LONX | 00548031502TRLO1 |
28/09/2018 | 12:36:45 | 226 | 461.1 | LONX | 00548032901TRLO1 |
28/09/2018 | 12:36:45 | 364 | 461.1 | LONX | 00548032902TRLO1 |
28/09/2018 | 12:36:45 | 1108 | 461.2 | LONX | 00548032903TRLO1 |
28/09/2018 | 12:42:52 | 1183 | 461.7 | LONX | 00548034526TRLO1 |
28/09/2018 | 12:44:29 | 541 | 461.9 | LONX | 00548035356TRLO1 |
28/09/2018 | 12:46:39 | 455 | 461.7 | LONX | 00548035933TRLO1 |
28/09/2018 | 12:48:12 | 560 | 461.5 | LONX | 00548036334TRLO1 |
28/09/2018 | 12:52:10 | 98 | 462.4 | LONX | 00548037897TRLO1 |
28/09/2018 | 12:52:32 | 85 | 462.6 | LONX | 00548037956TRLO1 |
28/09/2018 | 12:53:17 | 322 | 462.7 | LONX | 00548038266TRLO1 |
28/09/2018 | 12:53:17 | 454 | 462.7 | LONX | 00548038265TRLO1 |
28/09/2018 | 12:53:17 | 322 | 462.7 | LONX | 00548038264TRLO1 |
28/09/2018 | 12:53:17 | 318 | 462.7 | LONX | 00548038263TRLO1 |
28/09/2018 | 12:56:57 | 840 | 463.1 | LONX | 00548039295TRLO1 |
28/09/2018 | 12:57:28 | 513 | 463.3 | LONX | 00548039467TRLO1 |
28/09/2018 | 13:03:36 | 945 | 463.1 | LONX | 00548041015TRLO1 |
28/09/2018 | 13:03:36 | 419 | 463.1 | LONX | 00548041014TRLO1 |
28/09/2018 | 13:03:36 | 368 | 463.1 | LONX | 00548041013TRLO1 |
28/09/2018 | 13:08:47 | 1250 | 463.9 | LONX | 00548042553TRLO1 |
28/09/2018 | 13:09:50 | 620 | 464.3 | LONX | 00548042876TRLO1 |
28/09/2018 | 13:12:47 | 550 | 463.6 | LONX | 00548043587TRLO1 |
28/09/2018 | 13:13:48 | 509 | 463.5 | LONX | 00548043760TRLO1 |
28/09/2018 | 13:17:18 | 660 | 463.1 | LONX | 00548045156TRLO1 |
28/09/2018 | 13:17:18 | 570 | 463.1 | LONX | 00548045160TRLO1 |
28/09/2018 | 13:21:13 | 612 | 462.6 | LONX | 00548046169TRLO1 |
28/09/2018 | 13:21:13 | 601 | 462.6 | LONX | 00548046170TRLO1 |
28/09/2018 | 13:23:26 | 590 | 462.7 | LONX | 00548046910TRLO1 |
28/09/2018 | 13:27:38 | 598 | 463.1 | LONX | 00548047809TRLO1 |
28/09/2018 | 13:27:38 | 612 | 463.1 | LONX | 00548047808TRLO1 |
28/09/2018 | 13:30:56 | 1338 | 463.5 | LONX | 00548048914TRLO1 |
28/09/2018 | 13:32:51 | 624 | 463.4 | LONX | 00548049523TRLO1 |
28/09/2018 | 13:35:37 | 1050 | 463.7 | LONX | 00548050410TRLO1 |
28/09/2018 | 13:35:44 | 200 | 463.6 | LONX | 00548050432TRLO1 |
28/09/2018 | 13:35:44 | 266 | 463.6 | LONX | 00548050433TRLO1 |
28/09/2018 | 13:38:10 | 491 | 463.5 | LONX | 00548051101TRLO1 |
28/09/2018 | 13:38:10 | 529 | 463.5 | LONX | 00548051107TRLO1 |
28/09/2018 | 13:41:46 | 860 | 463.6 | LONX | 00548052246TRLO1 |
28/09/2018 | 13:43:24 | 561 | 463.5 | LONX | 00548052770TRLO1 |
28/09/2018 | 13:43:56 | 514 | 463.6 | LONX | 00548052938TRLO1 |
28/09/2018 | 13:47:24 | 1150 | 464.2 | LONX | 00548053890TRLO1 |
28/09/2018 | 13:47:32 | 507 | 464.1 | LONX | 00548053907TRLO1 |
28/09/2018 | 13:52:35 | 902 | 464 | LONX | 00548055562TRLO1 |
28/09/2018 | 13:56:11 | 42 | 464.1 | LONX | 00548056864TRLO1 |
28/09/2018 | 13:56:11 | 1834 | 464.1 | LONX | 00548056863TRLO1 |
28/09/2018 | 13:58:38 | 586 | 464.3 | LONX | 00548057992TRLO1 |
28/09/2018 | 13:59:29 | 770 | 464.6 | LONX | 00548058134TRLO1 |
28/09/2018 | 14:01:39 | 554 | 464.5 | LONX | 00548058951TRLO1 |
28/09/2018 | 14:01:39 | 508 | 464.5 | LONX | 00548058952TRLO1 |
28/09/2018 | 14:05:03 | 890 | 464.5 | LONX | 00548060019TRLO1 |
28/09/2018 | 14:05:12 | 73 | 464.3 | LONX | 00548060105TRLO1 |
28/09/2018 | 14:05:12 | 435 | 464.3 | LONX | 00548060106TRLO1 |
28/09/2018 | 14:09:06 | 66 | 464.9 | LONX | 00548061328TRLO1 |
28/09/2018 | 14:09:06 | 634 | 464.9 | LONX | 00548061329TRLO1 |
28/09/2018 | 14:09:51 | 530 | 464.7 | LONX | 00548061630TRLO1 |
28/09/2018 | 14:12:32 | 581 | 464.4 | LONX | 00548062628TRLO1 |
28/09/2018 | 14:12:32 | 757 | 464.4 | LONX | 00548062629TRLO1 |
28/09/2018 | 14:14:53 | 510 | 463.9 | LONX | 00548063391TRLO1 |
28/09/2018 | 14:17:43 | 469 | 463.9 | LONX | 00548064510TRLO1 |
28/09/2018 | 14:17:47 | 826 | 463.8 | LONX | 00548064545TRLO1 |
28/09/2018 | 14:19:21 | 501 | 463.7 | LONX | 00548065088TRLO1 |
28/09/2018 | 14:23:50 | 984 | 464.2 | LONX | 00548066645TRLO1 |
28/09/2018 | 14:23:50 | 538 | 464.3 | LONX | 00548066648TRLO1 |
28/09/2018 | 14:23:50 | 1200 | 464.2 | LONX | 00548066647TRLO1 |
28/09/2018 | 14:27:05 | 479 | 463.9 | LONX | 00548067892TRLO1 |
28/09/2018 | 14:28:41 | 536 | 463.8 | LONX | 00548068646TRLO1 |
28/09/2018 | 14:30:32 | 548 | 464 | LONX | 00548069662TRLO1 |
28/09/2018 | 14:30:32 | 260 | 464 | LONX | 00548069661TRLO1 |
28/09/2018 | 14:31:39 | 204 | 464.3 | LONX | 00548070565TRLO1 |
28/09/2018 | 14:31:39 | 546 | 464.3 | LONX | 00548070566TRLO1 |
28/09/2018 | 14:31:39 | 516 | 464.3 | LONX | 00548070567TRLO1 |
28/09/2018 | 14:32:26 | 480 | 464.1 | LONX | 00548070967TRLO1 |
28/09/2018 | 14:35:46 | 451 | 464.4 | LONX | 00548072711TRLO1 |
28/09/2018 | 14:36:38 | 1050 | 464.6 | LONX | 00548073105TRLO1 |
28/09/2018 | 14:36:38 | 540 | 464.5 | LONX | 00548073106TRLO1 |
28/09/2018 | 14:39:14 | 161 | 464.5 | LONX | 00548074304TRLO1 |
28/09/2018 | 14:39:14 | 349 | 464.5 | LONX | 00548074305TRLO1 |
28/09/2018 | 14:41:07 | 880 | 464.5 | LONX | 00548074871TRLO1 |
28/09/2018 | 14:41:08 | 818 | 464.3 | LONX | 00548074874TRLO1 |
28/09/2018 | 14:41:08 | 700 | 464.3 | LONX | 00548074875TRLO1 |
28/09/2018 | 14:44:55 | 808 | 464.2 | LONX | 00548076342TRLO1 |
28/09/2018 | 14:45:05 | 520 | 464.1 | LONX | 00548076484TRLO1 |
28/09/2018 | 14:45:09 | 566 | 464 | LONX | 00548076567TRLO1 |
28/09/2018 | 14:45:09 | 54 | 464 | LONX | 00548076568TRLO1 |
28/09/2018 | 14:45:12 | 500 | 464 | LONX | 00548076611TRLO1 |
28/09/2018 | 14:46:09 | 560 | 463.7 | LONX | 00548077177TRLO1 |
28/09/2018 | 14:47:40 | 506 | 463.4 | LONX | 00548077766TRLO1 |
28/09/2018 | 14:47:40 | 507 | 463.4 | LONX | 00548077767TRLO1 |
28/09/2018 | 14:49:49 | 500 | 463.4 | LONX | 00548078705TRLO1 |
28/09/2018 | 14:49:51 | 546 | 463.2 | LONX | 00548078746TRLO1 |
28/09/2018 | 14:52:32 | 470 | 463 | LONX | 00548079719TRLO1 |
28/09/2018 | 14:52:32 | 640 | 462.9 | LONX | 00548079722TRLO1 |
28/09/2018 | 14:54:52 | 534 | 462.7 | LONX | 00548080747TRLO1 |
28/09/2018 | 14:57:17 | 126 | 462.9 | LONX | 00548081667TRLO1 |
28/09/2018 | 14:58:57 | 1099 | 462.9 | LONX | 00548082184TRLO1 |
28/09/2018 | 14:58:57 | 1 | 462.9 | LONX | 00548082185TRLO1 |
28/09/2018 | 14:58:57 | 67 | 462.7 | LONX | 00548082187TRLO1 |
28/09/2018 | 14:58:57 | 822 | 462.7 | LONX | 00548082188TRLO1 |
28/09/2018 | 14:59:51 | 550 | 462.9 | LONX | 00548082583TRLO1 |
28/09/2018 | 15:01:57 | 516 | 462.8 | LONX | 00548083430TRLO1 |
28/09/2018 | 15:03:49 | 390 | 462.7 | LONX | 00548084219TRLO1 |
28/09/2018 | 15:03:49 | 408 | 462.7 | LONX | 00548084220TRLO1 |
28/09/2018 | 15:03:49 | 1048 | 462.8 | LONX | 00548084223TRLO1 |
28/09/2018 | 15:03:49 | 286 | 462.7 | LONX | 00548084222TRLO1 |
28/09/2018 | 15:03:49 | 1200 | 462.7 | LONX | 00548084221TRLO1 |
28/09/2018 | 15:05:55 | 77 | 462.3 | LONX | 00548085200TRLO1 |
28/09/2018 | 15:05:55 | 491 | 462.3 | LONX | 00548085201TRLO1 |
28/09/2018 | 15:09:17 | 711 | 462.6 | LONX | 00548086762TRLO1 |
28/09/2018 | 15:10:06 | 720 | 462.5 | LONX | 00548087029TRLO1 |
28/09/2018 | 15:10:06 | 820 | 462.5 | LONX | 00548087030TRLO1 |
28/09/2018 | 15:13:29 | 425 | 461.6 | LONX | 00548088612TRLO1 |
28/09/2018 | 15:13:33 | 147 | 461.6 | LONX | 00548088636TRLO1 |
28/09/2018 | 15:13:59 | 534 | 461.5 | LONX | 00548088847TRLO1 |
28/09/2018 | 15:14:17 | 96 | 461.5 | LONX | 00548088955TRLO1 |
28/09/2018 | 15:14:17 | 469 | 461.4 | LONX | 00548088956TRLO1 |
28/09/2018 | 15:14:38 | 531 | 461.4 | LONX | 00548089103TRLO1 |
28/09/2018 | 15:14:56 | 660 | 461.3 | LONX | 00548089236TRLO1 |
28/09/2018 | 15:15:45 | 515 | 461 | LONX | 00548089639TRLO1 |
28/09/2018 | 15:16:27 | 360 | 460.9 | LONX | 00548089940TRLO1 |
28/09/2018 | 15:17:31 | 526 | 461.2 | LONX | 00548090708TRLO1 |
28/09/2018 | 15:19:20 | 510 | 460.9 | LONX | 00548091503TRLO1 |
28/09/2018 | 15:19:20 | 509 | 460.9 | LONX | 00548091504TRLO1 |
28/09/2018 | 15:21:12 | 512 | 460.8 | LONX | 00548092317TRLO1 |
28/09/2018 | 15:21:12 | 512 | 460.9 | LONX | 00548092319TRLO1 |
28/09/2018 | 15:22:47 | 523 | 460.3 | LONX | 00548093081TRLO1 |
28/09/2018 | 15:23:55 | 634 | 460.6 | LONX | 00548093807TRLO1 |
28/09/2018 | 15:24:58 | 522 | 460.8 | LONX | 00548094473TRLO1 |
28/09/2018 | 15:26:40 | 530 | 461.4 | LONX | 00548095383TRLO1 |
28/09/2018 | 15:26:50 | 520 | 461.3 | LONX | 00548095460TRLO1 |
28/09/2018 | 15:27:22 | 275 | 461.1 | LONX | 00548095661TRLO1 |
28/09/2018 | 15:27:22 | 168 | 461.1 | LONX | 00548095662TRLO1 |
28/09/2018 | 15:27:22 | 37 | 461.1 | LONX | 00548095663TRLO1 |
28/09/2018 | 15:30:56 | 631 | 461.2 | LONX | 00548097387TRLO1 |
28/09/2018 | 15:30:56 | 687 | 461.2 | LONX | 00548097386TRLO1 |
28/09/2018 | 15:30:56 | 365 | 461.2 | LONX | 00548097385TRLO1 |
28/09/2018 | 15:34:00 | 354 | 461.4 | LONX | 00548098898TRLO1 |
28/09/2018 | 15:34:16 | 418 | 461.5 | LONX | 00548099010TRLO1 |
28/09/2018 | 15:34:16 | 18 | 461.5 | LONX | 00548099009TRLO1 |
28/09/2018 | 15:34:58 | 760 | 461.7 | LONX | 00548099255TRLO1 |
28/09/2018 | 15:36:25 | 630 | 462.1 | LONX | 00548099900TRLO1 |
28/09/2018 | 15:36:25 | 671 | 462 | LONX | 00548099901TRLO1 |
28/09/2018 | 15:38:33 | 803 | 462.1 | LONX | 00548100854TRLO1 |
28/09/2018 | 15:38:33 | 448 | 462.1 | LONX | 00548100853TRLO1 |
28/09/2018 | 15:40:58 | 788 | 462.1 | LONX | 00548102749TRLO1 |
28/09/2018 | 15:40:58 | 615 | 462.1 | LONX | 00548102748TRLO1 |
28/09/2018 | 15:42:56 | 431 | 461.6 | LONX | 00548103852TRLO1 |
28/09/2018 | 15:42:56 | 576 | 461.6 | LONX | 00548103851TRLO1 |
28/09/2018 | 15:42:56 | 200 | 461.6 | LONX | 00548103850TRLO1 |
28/09/2018 | 15:45:00 | 1148 | 461.5 | LONX | 00548104899TRLO1 |
28/09/2018 | 15:46:52 | 630 | 461.4 | LONX | 00548105651TRLO1 |
28/09/2018 | 15:46:52 | 725 | 461.4 | LONX | 00548105652TRLO1 |
28/09/2018 | 15:48:02 | 489 | 460.7 | LONX | 00548106120TRLO1 |
28/09/2018 | 15:49:42 | 259 | 460.8 | LONX | 00548106652TRLO1 |
28/09/2018 | 15:49:42 | 924 | 460.8 | LONX | 00548106651TRLO1 |
28/09/2018 | 15:51:49 | 408 | 460.9 | LONX | 00548107360TRLO1 |
28/09/2018 | 15:52:34 | 390 | 461.1 | LONX | 00548107769TRLO1 |
28/09/2018 | 15:53:27 | 495 | 461.3 | LONX | 00548108119TRLO1 |
28/09/2018 | 15:53:27 | 865 | 461.3 | LONX | 00548108118TRLO1 |
28/09/2018 | 15:53:27 | 295 | 461.3 | LONX | 00548108117TRLO1 |
28/09/2018 | 15:55:28 | 1250 | 461.2 | LONX | 00548109302TRLO1 |
28/09/2018 | 15:56:35 | 578 | 461.2 | LONX | 00548110135TRLO1 |
28/09/2018 | 15:56:35 | 185 | 461.2 | LONX | 00548110134TRLO1 |
28/09/2018 | 15:58:37 | 387 | 461 | LONX | 00548111297TRLO1 |
28/09/2018 | 15:58:37 | 876 | 461 | LONX | 00548111296TRLO1 |
28/09/2018 | 15:59:21 | 484 | 460.8 | LONX | 00548111741TRLO1 |
28/09/2018 | 16:00:55 | 509 | 460.9 | LONX | 00548113472TRLO1 |
28/09/2018 | 16:00:55 | 780 | 460.9 | LONX | 00548113471TRLO1 |
28/09/2018 | 16:01:56 | 864 | 461.5 | LONX | 00548113975TRLO1 |
28/09/2018 | 16:03:44 | 103 | 461.7 | LONX | 00548115027TRLO1 |
28/09/2018 | 16:03:44 | 1250 | 461.6 | LONX | 00548115026TRLO1 |
28/09/2018 | 16:04:27 | 111 | 461.3 | LONX | 00548115308TRLO1 |
28/09/2018 | 16:04:27 | 383 | 461.3 | LONX | 00548115309TRLO1 |
28/09/2018 | 16:05:53 | 480 | 461.1 | LONX | 00548116224TRLO1 |
28/09/2018 | 16:06:07 | 771 | 461 | LONX | 00548116351TRLO1 |
28/09/2018 | 16:06:40 | 490 | 460.7 | LONX | 00548116601TRLO1 |
28/09/2018 | 16:08:21 | 1241 | 460 | LONX | 00548117536TRLO1 |
28/09/2018 | 16:08:52 | 489 | 459.4 | LONX | 00548117814TRLO1 |
28/09/2018 | 16:09:32 | 495 | 459.4 | LONX | 00548118207TRLO1 |
28/09/2018 | 16:10:26 | 503 | 458.8 | LONX | 00548118657TRLO1 |
28/09/2018 | 16:11:57 | 484 | 458.6 | LONX | 00548119306TRLO1 |
28/09/2018 | 16:11:57 | 600 | 458.5 | LONX | 00548119307TRLO1 |
28/09/2018 | 16:12:18 | 521 | 458.4 | LONX | 00548119459TRLO1 |
28/09/2018 | 16:13:05 | 95 | 458.1 | LONX | 00548119910TRLO1 |
28/09/2018 | 16:13:11 | 434 | 458.1 | LONX | 00548120027TRLO1 |
28/09/2018 | 16:13:52 | 507 | 457.7 | LONX | 00548120438TRLO1 |
28/09/2018 | 16:14:54 | 897 | 458.3 | LONX | 00548121016TRLO1 |
28/09/2018 | 16:14:54 | 4 | 458.3 | LONX | 00548121017TRLO1 |
28/09/2018 | 16:15:26 | 532 | 458 | LONX | 00548121353TRLO1 |
28/09/2018 | 16:15:26 | 43 | 458 | LONX | 00548121354TRLO1 |
28/09/2018 | 16:16:11 | 93 | 458.3 | LONX | 00548121724TRLO1 |
28/09/2018 | 16:16:26 | 513 | 458 | LONX | 00548122007TRLO1 |
28/09/2018 | 16:16:26 | 497 | 458 | LONX | 00548122008TRLO1 |
28/09/2018 | 16:17:00 | 511 | 457.9 | LONX | 00548122368TRLO1 |
28/09/2018 | 16:18:10 | 212 | 458.3 | LONX | 00548123191TRLO1 |
28/09/2018 | 16:18:10 | 952 | 458.3 | LONX | 00548123192TRLO1 |
28/09/2018 | 16:18:36 | 518 | 457.8 | LONX | 00548123538TRLO1 |
28/09/2018 | 16:19:20 | 625 | 458.8 | LONX | 00548123982TRLO1 |
28/09/2018 | 16:19:57 | 550 | 458.4 | LONX | 00548124424TRLO1 |
28/09/2018 | 16:20:55 | 523 | 458.5 | LONX | 00548125184TRLO1 |
28/09/2018 | 16:20:55 | 720 | 458.6 | LONX | 00548125185TRLO1 |
28/09/2018 | 16:21:41 | 535 | 458.3 | LONX | 00548125641TRLO1 |
28/09/2018 | 16:22:02 | 521 | 458.2 | LONX | 00548125872TRLO1 |
28/09/2018 | 16:23:28 | 561 | 458.4 | LONX | 00548126592TRLO1 |
28/09/2018 | 16:23:28 | 696 | 458.4 | LONX | 00548126593TRLO1 |
28/09/2018 | 16:23:28 | 130 | 458.4 | LONX | 00548126594TRLO1 |
28/09/2018 | 16:23:53 | 201 | 457.9 | LONX | 00548126804TRLO1 |
28/09/2018 | 16:24:13 | 500 | 457.9 | LONX | 00548126971TRLO1 |
28/09/2018 | 16:24:41 | 494 | 457.9 | LONX | 00548127302TRLO1 |
28/09/2018 | 16:25:31 | 18 | 458 | LONX | 00548127854TRLO1 |
28/09/2018 | 16:25:38 | 1189 | 458 | LONX | 00548127921TRLO1 |
28/09/2018 | 16:26:40 | 1137 | 457.9 | LONX | 00548128494TRLO1 |
28/09/2018 | 16:27:02 | 513 | 457.3 | LONX | 00548128688TRLO1 |
28/09/2018 | 16:27:43 | 533 | 457.4 | LONX | 00548129175TRLO1 |
28/09/2018 | 16:27:55 | 495 | 457 | LONX | 00548129315TRLO1 |
28/09/2018 | 16:28:50 | 19 | 457.5 | LONX | 00548129913TRLO1 |
28/09/2018 | 16:28:50 | 554 | 457.5 | LONX | 00548129914TRLO1 |
28/09/2018 | 16:29:02 | 570 | 457.2 | LONX | 00548130106TRLO1 |
28/09/2018 | 16:29:13 | 304 | 457.4 | LONX | 00548130238TRLO1 |
28/09/2018 | 16:29:21 | 534 | 457.5 | LONX | 00548130393TRLO1 |
28/09/2018 | 16:29:21 | 106 | 457.5 | LONX | 00548130394TRLO1 |
28/09/2018 | 16:29:45 | 663 | 457.4 | LONX | 00548131225TRLO1 |
28/09/2018 | 16:29:46 | 659 | 457.1 | LONX | 00548131265TRLO1 |
28/09/2018 | 16:29:53 | 217 | 457.5 | LONX | 00548131544TRLO1 |
Related Shares:
Hammerson