3rd Oct 2018 07:00
Hammerson plc (the "Company")
Transaction in Own Shares
3 October 2018
The Company announces that on 2 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) |
219,000 | London Stock Exchange | 460.0000 | 453.7000 | 457.7734 |
Total: 219,000 | 457.7734 | |||
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 780,415,867 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: 2 September 2018
Number of ordinary shares purchased: 219,000Volume weighted average price paid per share (p): 457.7734
Schedule of purchases - individual transactions:
Transaction date | Transaction Time | Volume | Price (GBp) | Trading Venue | Transaction Reference Number |
02/10/2018 | 08:05:51 | 736 | 457.9 | LONX | 00548259258TRLO1 |
02/10/2018 | 08:05:51 | 215 | 457.9 | LONX | 00548259259TRLO1 |
02/10/2018 | 08:05:52 | 52 | 458.4 | LONX | 00548259264TRLO1 |
02/10/2018 | 08:05:53 | 24 | 458.4 | LONX | 00548259272TRLO1 |
02/10/2018 | 08:05:53 | 510 | 458.4 | LONX | 00548259271TRLO1 |
02/10/2018 | 08:05:56 | 425 | 458.1 | LONX | 00548259325TRLO1 |
02/10/2018 | 08:11:17 | 844 | 457.5 | LONX | 00548261178TRLO1 |
02/10/2018 | 08:14:15 | 261 | 457.9 | LONX | 00548262539TRLO1 |
02/10/2018 | 08:14:15 | 519 | 457.9 | LONX | 00548262538TRLO1 |
02/10/2018 | 08:15:52 | 5 | 457.8 | LONX | 00548263105TRLO1 |
02/10/2018 | 08:16:19 | 6 | 458.2 | LONX | 00548263267TRLO1 |
02/10/2018 | 08:16:19 | 417 | 458 | LONX | 00548263268TRLO1 |
02/10/2018 | 08:16:19 | 513 | 458 | LONX | 00548263269TRLO1 |
02/10/2018 | 08:20:23 | 779 | 459.7 | LONX | 00548265588TRLO1 |
02/10/2018 | 08:20:33 | 413 | 459.3 | LONX | 00548265633TRLO1 |
02/10/2018 | 08:22:22 | 413 | 458.4 | LONX | 00548266290TRLO1 |
02/10/2018 | 08:23:18 | 413 | 458.4 | LONX | 00548266457TRLO1 |
02/10/2018 | 08:25:49 | 414 | 458 | LONX | 00548267144TRLO1 |
02/10/2018 | 08:25:49 | 8 | 458 | LONX | 00548267145TRLO1 |
02/10/2018 | 08:25:49 | 406 | 458 | LONX | 00548267146TRLO1 |
02/10/2018 | 08:29:31 | 826 | 458 | LONX | 00548268827TRLO1 |
02/10/2018 | 08:30:35 | 262 | 457.6 | LONX | 00548269166TRLO1 |
02/10/2018 | 08:32:28 | 151 | 457.6 | LONX | 00548269843TRLO1 |
02/10/2018 | 08:32:28 | 11 | 457.6 | LONX | 00548269844TRLO1 |
02/10/2018 | 08:32:28 | 400 | 457.6 | LONX | 00548269845TRLO1 |
02/10/2018 | 08:35:00 | 198 | 458.3 | LONX | 00548270848TRLO1 |
02/10/2018 | 08:35:00 | 2 | 458.3 | LONX | 00548270847TRLO1 |
02/10/2018 | 08:35:35 | 66 | 458.3 | LONX | 00548271093TRLO1 |
02/10/2018 | 08:35:35 | 3 | 458.3 | LONX | 00548271092TRLO1 |
02/10/2018 | 08:35:40 | 283 | 458.6 | LONX | 00548271154TRLO1 |
02/10/2018 | 08:35:50 | 64 | 458.5 | LONX | 00548271200TRLO1 |
02/10/2018 | 08:35:50 | 760 | 458.5 | LONX | 00548271201TRLO1 |
02/10/2018 | 08:36:12 | 59 | 459.2 | LONX | 00548271347TRLO1 |
02/10/2018 | 08:36:12 | 637 | 459.2 | LONX | 00548271346TRLO1 |
02/10/2018 | 08:36:12 | 534 | 459.2 | LONX | 00548271348TRLO1 |
02/10/2018 | 08:36:18 | 410 | 458.8 | LONX | 00548271364TRLO1 |
02/10/2018 | 08:40:00 | 176 | 459.2 | LONX | 00548273199TRLO1 |
02/10/2018 | 08:40:00 | 216 | 459.2 | LONX | 00548273198TRLO1 |
02/10/2018 | 08:40:00 | 615 | 459.2 | LONX | 00548273206TRLO1 |
02/10/2018 | 08:41:10 | 176 | 459 | LONX | 00548273939TRLO1 |
02/10/2018 | 08:41:10 | 300 | 459 | LONX | 00548273938TRLO1 |
02/10/2018 | 08:41:10 | 401 | 459 | LONX | 00548273942TRLO1 |
02/10/2018 | 08:41:10 | 6 | 458.9 | LONX | 00548273941TRLO1 |
02/10/2018 | 08:41:10 | 3 | 458.9 | LONX | 00548273940TRLO1 |
02/10/2018 | 08:45:01 | 409 | 458.2 | LONX | 00548275010TRLO1 |
02/10/2018 | 08:47:59 | 466 | 458.5 | LONX | 00548276285TRLO1 |
02/10/2018 | 08:47:59 | 371 | 458.3 | LONX | 00548276287TRLO1 |
02/10/2018 | 08:47:59 | 581 | 458.7 | LONX | 00548276288TRLO1 |
02/10/2018 | 08:49:28 | 407 | 458.5 | LONX | 00548276833TRLO1 |
02/10/2018 | 08:53:47 | 406 | 458.4 | LONX | 00548278071TRLO1 |
02/10/2018 | 08:55:22 | 405 | 458 | LONX | 00548278492TRLO1 |
02/10/2018 | 08:57:29 | 404 | 457.5 | LONX | 00548279078TRLO1 |
02/10/2018 | 08:59:56 | 131 | 457.6 | LONX | 00548280080TRLO1 |
02/10/2018 | 08:59:56 | 509 | 457.6 | LONX | 00548280081TRLO1 |
02/10/2018 | 08:59:56 | 213 | 457.9 | LONX | 00548280084TRLO1 |
02/10/2018 | 08:59:56 | 8 | 457.8 | LONX | 00548280083TRLO1 |
02/10/2018 | 08:59:56 | 1149 | 457.7 | LONX | 00548280082TRLO1 |
02/10/2018 | 09:00:06 | 402 | 457.7 | LONX | 00548280113TRLO1 |
02/10/2018 | 09:01:03 | 1056 | 458.1 | LONX | 00548280317TRLO1 |
02/10/2018 | 09:01:09 | 614 | 458.2 | LONX | 00548280341TRLO1 |
02/10/2018 | 09:01:09 | 300 | 458.2 | LONX | 00548280340TRLO1 |
02/10/2018 | 09:01:19 | 416 | 458.9 | LONX | 00548280359TRLO1 |
02/10/2018 | 09:01:19 | 498 | 458.9 | LONX | 00548280360TRLO1 |
02/10/2018 | 09:01:26 | 413 | 459.4 | LONX | 00548280367TRLO1 |
02/10/2018 | 09:01:26 | 147 | 459.3 | LONX | 00548280366TRLO1 |
02/10/2018 | 09:01:26 | 402 | 459.4 | LONX | 00548280368TRLO1 |
02/10/2018 | 09:01:36 | 594 | 459 | LONX | 00548280380TRLO1 |
02/10/2018 | 09:02:00 | 402 | 458.6 | LONX | 00548280458TRLO1 |
02/10/2018 | 09:02:01 | 402 | 458.2 | LONX | 00548280485TRLO1 |
02/10/2018 | 09:02:01 | 2 | 458.5 | LONX | 00548280486TRLO1 |
02/10/2018 | 09:02:01 | 402 | 458.2 | LONX | 00548280487TRLO1 |
02/10/2018 | 09:02:09 | 538 | 458 | LONX | 00548280529TRLO1 |
02/10/2018 | 09:02:41 | 403 | 457.8 | LONX | 00548280623TRLO1 |
02/10/2018 | 09:03:58 | 582 | 457.7 | LONX | 00548280781TRLO1 |
02/10/2018 | 09:05:42 | 3 | 457.5 | LONX | 00548281295TRLO1 |
02/10/2018 | 09:05:42 | 731 | 457.5 | LONX | 00548281294TRLO1 |
02/10/2018 | 09:08:25 | 852 | 457.7 | LONX | 00548281892TRLO1 |
02/10/2018 | 09:09:10 | 408 | 457.6 | LONX | 00548282004TRLO1 |
02/10/2018 | 09:10:11 | 176 | 457.4 | LONX | 00548282252TRLO1 |
02/10/2018 | 09:10:11 | 65 | 457.4 | LONX | 00548282251TRLO1 |
02/10/2018 | 09:10:11 | 167 | 457.4 | LONX | 00548282253TRLO1 |
02/10/2018 | 09:11:09 | 802 | 457.3 | LONX | 00548282443TRLO1 |
02/10/2018 | 09:11:48 | 535 | 457 | LONX | 00548282548TRLO1 |
02/10/2018 | 09:13:49 | 614 | 457 | LONX | 00548283422TRLO1 |
02/10/2018 | 09:16:21 | 938 | 457.4 | LONX | 00548283946TRLO1 |
02/10/2018 | 09:19:00 | 22 | 457.7 | LONX | 00548284427TRLO1 |
02/10/2018 | 09:19:00 | 372 | 457.7 | LONX | 00548284426TRLO1 |
02/10/2018 | 09:19:00 | 353 | 457.7 | LONX | 00548284424TRLO1 |
02/10/2018 | 09:19:30 | 136 | 457.5 | LONX | 00548284481TRLO1 |
02/10/2018 | 09:19:30 | 438 | 457.5 | LONX | 00548284482TRLO1 |
02/10/2018 | 09:21:53 | 293 | 457.3 | LONX | 00548285060TRLO1 |
02/10/2018 | 09:22:06 | 143 | 457.3 | LONX | 00548285107TRLO1 |
02/10/2018 | 09:22:31 | 2 | 457.2 | LONX | 00548285214TRLO1 |
02/10/2018 | 09:22:31 | 525 | 457.2 | LONX | 00548285215TRLO1 |
02/10/2018 | 09:23:17 | 538 | 457 | LONX | 00548285367TRLO1 |
02/10/2018 | 09:24:25 | 558 | 456.8 | LONX | 00548285685TRLO1 |
02/10/2018 | 09:25:28 | 460 | 457.1 | LONX | 00548286013TRLO1 |
02/10/2018 | 09:28:51 | 908 | 457.3 | LONX | 00548286790TRLO1 |
02/10/2018 | 09:28:51 | 336 | 457.3 | LONX | 00548286789TRLO1 |
02/10/2018 | 09:28:51 | 86 | 457.3 | LONX | 00548286788TRLO1 |
02/10/2018 | 09:31:42 | 86 | 457.4 | LONX | 00548287866TRLO1 |
02/10/2018 | 09:31:42 | 1108 | 457.4 | LONX | 00548287865TRLO1 |
02/10/2018 | 09:31:42 | 2 | 457.4 | LONX | 00548287864TRLO1 |
02/10/2018 | 09:32:18 | 467 | 457.1 | LONX | 00548288082TRLO1 |
02/10/2018 | 09:33:44 | 533 | 456.3 | LONX | 00548288518TRLO1 |
02/10/2018 | 09:37:02 | 3 | 456.4 | LONX | 00548289435TRLO1 |
02/10/2018 | 09:37:02 | 627 | 456.5 | LONX | 00548289436TRLO1 |
02/10/2018 | 09:37:08 | 890 | 456.4 | LONX | 00548289509TRLO1 |
02/10/2018 | 09:38:39 | 478 | 456.2 | LONX | 00548290061TRLO1 |
02/10/2018 | 09:40:36 | 202 | 455.9 | LONX | 00548290695TRLO1 |
02/10/2018 | 09:40:36 | 658 | 455.9 | LONX | 00548290696TRLO1 |
02/10/2018 | 09:42:09 | 454 | 455.9 | LONX | 00548291056TRLO1 |
02/10/2018 | 09:44:34 | 640 | 456.2 | LONX | 00548291530TRLO1 |
02/10/2018 | 09:44:34 | 550 | 456.2 | LONX | 00548291531TRLO1 |
02/10/2018 | 09:48:11 | 391 | 456.3 | LONX | 00548292593TRLO1 |
02/10/2018 | 09:48:11 | 900 | 456.3 | LONX | 00548292592TRLO1 |
02/10/2018 | 09:48:57 | 471 | 456 | LONX | 00548292761TRLO1 |
02/10/2018 | 09:50:13 | 519 | 455.7 | LONX | 00548293305TRLO1 |
02/10/2018 | 09:54:56 | 3 | 455.7 | LONX | 00548295097TRLO1 |
02/10/2018 | 09:54:56 | 785 | 455.8 | LONX | 00548295099TRLO1 |
02/10/2018 | 09:54:56 | 331 | 455.8 | LONX | 00548295098TRLO1 |
02/10/2018 | 09:55:58 | 647 | 455.7 | LONX | 00548295345TRLO1 |
02/10/2018 | 09:56:36 | 476 | 455.6 | LONX | 00548295458TRLO1 |
02/10/2018 | 10:00:23 | 300 | 455.2 | LONX | 00548296258TRLO1 |
02/10/2018 | 10:00:23 | 854 | 455.2 | LONX | 00548296257TRLO1 |
02/10/2018 | 10:01:24 | 450 | 455.1 | LONX | 00548296444TRLO1 |
02/10/2018 | 10:02:03 | 516 | 454.7 | LONX | 00548296643TRLO1 |
02/10/2018 | 10:04:39 | 840 | 454.3 | LONX | 00548297173TRLO1 |
02/10/2018 | 10:09:37 | 1078 | 454.1 | LONX | 00548298683TRLO1 |
02/10/2018 | 10:09:37 | 415 | 454.1 | LONX | 00548298682TRLO1 |
02/10/2018 | 10:09:37 | 313 | 454.1 | LONX | 00548298681TRLO1 |
02/10/2018 | 10:11:41 | 540 | 454 | LONX | 00548299143TRLO1 |
02/10/2018 | 10:13:50 | 574 | 454 | LONX | 00548299565TRLO1 |
02/10/2018 | 10:15:54 | 549 | 453.8 | LONX | 00548300087TRLO1 |
02/10/2018 | 10:16:20 | 610 | 453.7 | LONX | 00548300194TRLO1 |
02/10/2018 | 10:16:20 | 50 | 453.7 | LONX | 00548300195TRLO1 |
02/10/2018 | 10:22:34 | 17 | 454.6 | LONX | 00548301725TRLO1 |
02/10/2018 | 10:22:34 | 440 | 454.6 | LONX | 00548301724TRLO1 |
02/10/2018 | 10:25:25 | 434 | 455.1 | LONX | 00548302479TRLO1 |
02/10/2018 | 10:25:47 | 754 | 455 | LONX | 00548302557TRLO1 |
02/10/2018 | 10:28:24 | 530 | 455.2 | LONX | 00548303241TRLO1 |
02/10/2018 | 10:28:48 | 490 | 455.1 | LONX | 00548303308TRLO1 |
02/10/2018 | 10:29:58 | 479 | 454.8 | LONX | 00548303507TRLO1 |
02/10/2018 | 10:34:11 | 158 | 454.5 | LONX | 00548304291TRLO1 |
02/10/2018 | 10:34:11 | 1250 | 454.5 | LONX | 00548304290TRLO1 |
02/10/2018 | 10:38:05 | 317 | 454.6 | LONX | 00548305085TRLO1 |
02/10/2018 | 10:38:05 | 728 | 454.6 | LONX | 00548305084TRLO1 |
02/10/2018 | 10:38:05 | 377 | 454.6 | LONX | 00548305083TRLO1 |
02/10/2018 | 10:42:04 | 412 | 454.5 | LONX | 00548305718TRLO1 |
02/10/2018 | 10:42:04 | 861 | 454.5 | LONX | 00548305717TRLO1 |
02/10/2018 | 10:43:09 | 645 | 454.6 | LONX | 00548305869TRLO1 |
02/10/2018 | 10:45:08 | 550 | 455.2 | LONX | 00548306230TRLO1 |
02/10/2018 | 10:49:38 | 201 | 455.4 | LONX | 00548307384TRLO1 |
02/10/2018 | 10:49:38 | 1250 | 455.4 | LONX | 00548307383TRLO1 |
02/10/2018 | 10:51:13 | 652 | 455.6 | LONX | 00548307701TRLO1 |
02/10/2018 | 10:53:19 | 640 | 455.5 | LONX | 00548308015TRLO1 |
02/10/2018 | 10:56:45 | 531 | 455.7 | LONX | 00548308444TRLO1 |
02/10/2018 | 10:56:45 | 627 | 455.6 | LONX | 00548308443TRLO1 |
02/10/2018 | 11:01:00 | 308 | 455.9 | LONX | 00548309384TRLO1 |
02/10/2018 | 11:01:00 | 1250 | 455.9 | LONX | 00548309383TRLO1 |
02/10/2018 | 11:03:51 | 493 | 455.8 | LONX | 00548309841TRLO1 |
02/10/2018 | 11:05:06 | 770 | 456.3 | LONX | 00548310131TRLO1 |
02/10/2018 | 11:05:58 | 584 | 456.3 | LONX | 00548310331TRLO1 |
02/10/2018 | 11:11:30 | 1621 | 456.7 | LONX | 00548311988TRLO1 |
02/10/2018 | 11:13:02 | 570 | 457.1 | LONX | 00548312247TRLO1 |
02/10/2018 | 11:14:43 | 588 | 457 | LONX | 00548312429TRLO1 |
02/10/2018 | 11:20:10 | 99 | 457.6 | LONX | 00548313500TRLO1 |
02/10/2018 | 11:20:10 | 1643 | 457.6 | LONX | 00548313499TRLO1 |
02/10/2018 | 11:22:16 | 548 | 457.4 | LONX | 00548313824TRLO1 |
02/10/2018 | 11:24:58 | 571 | 457.1 | LONX | 00548314179TRLO1 |
02/10/2018 | 11:24:58 | 637 | 457.1 | LONX | 00548314180TRLO1 |
02/10/2018 | 11:27:12 | 573 | 457.7 | LONX | 00548314454TRLO1 |
02/10/2018 | 11:30:47 | 603 | 457.5 | LONX | 00548314933TRLO1 |
02/10/2018 | 11:30:56 | 540 | 457.9 | LONX | 00548314957TRLO1 |
02/10/2018 | 11:34:03 | 305 | 457.2 | LONX | 00548315735TRLO1 |
02/10/2018 | 11:34:03 | 326 | 457.2 | LONX | 00548315736TRLO1 |
02/10/2018 | 11:35:10 | 604 | 457 | LONX | 00548315894TRLO1 |
02/10/2018 | 11:36:53 | 684 | 457.1 | LONX | 00548316114TRLO1 |
02/10/2018 | 11:40:03 | 267 | 457.3 | LONX | 00548316786TRLO1 |
02/10/2018 | 11:40:03 | 587 | 457.3 | LONX | 00548316785TRLO1 |
02/10/2018 | 11:41:36 | 600 | 457 | LONX | 00548316994TRLO1 |
02/10/2018 | 11:48:05 | 241 | 456.6 | LONX | 00548317870TRLO1 |
02/10/2018 | 11:48:05 | 437 | 456.6 | LONX | 00548317871TRLO1 |
02/10/2018 | 11:51:54 | 135 | 457.3 | LONX | 00548318524TRLO1 |
02/10/2018 | 11:51:54 | 631 | 457.3 | LONX | 00548318523TRLO1 |
02/10/2018 | 11:51:54 | 1250 | 457.3 | LONX | 00548318522TRLO1 |
02/10/2018 | 11:58:46 | 1069 | 457.7 | LONX | 00548320000TRLO1 |
02/10/2018 | 11:58:46 | 590 | 457.7 | LONX | 00548320001TRLO1 |
02/10/2018 | 12:02:00 | 870 | 457.9 | LONX | 00548320174TRLO1 |
02/10/2018 | 12:03:41 | 565 | 457.5 | LONX | 00548320642TRLO1 |
02/10/2018 | 12:07:04 | 163 | 457.8 | LONX | 00548321399TRLO1 |
02/10/2018 | 12:07:04 | 1250 | 457.8 | LONX | 00548321395TRLO1 |
02/10/2018 | 12:08:59 | 17 | 457.5 | LONX | 00548321819TRLO1 |
02/10/2018 | 12:08:59 | 614 | 457.5 | LONX | 00548321820TRLO1 |
02/10/2018 | 12:13:02 | 980 | 457.6 | LONX | 00548322883TRLO1 |
02/10/2018 | 12:16:10 | 632 | 457.8 | LONX | 00548323407TRLO1 |
02/10/2018 | 12:16:13 | 630 | 457.8 | LONX | 00548323420TRLO1 |
02/10/2018 | 12:20:45 | 1165 | 457.8 | LONX | 00548324218TRLO1 |
02/10/2018 | 12:26:12 | 837 | 458.2 | LONX | 00548325213TRLO1 |
02/10/2018 | 12:26:12 | 602 | 458.2 | LONX | 00548325212TRLO1 |
02/10/2018 | 12:29:33 | 549 | 458.3 | LONX | 00548325867TRLO1 |
02/10/2018 | 12:29:33 | 602 | 458.3 | LONX | 00548325868TRLO1 |
02/10/2018 | 12:34:48 | 1250 | 458.6 | LONX | 00548327318TRLO1 |
02/10/2018 | 12:37:10 | 726 | 458.8 | LONX | 00548327649TRLO1 |
02/10/2018 | 12:39:29 | 620 | 458.8 | LONX | 00548328302TRLO1 |
02/10/2018 | 12:40:54 | 522 | 458.7 | LONX | 00548328437TRLO1 |
02/10/2018 | 12:40:54 | 85 | 458.7 | LONX | 00548328438TRLO1 |
02/10/2018 | 12:46:22 | 900 | 458.2 | LONX | 00548329509TRLO1 |
02/10/2018 | 12:46:22 | 905 | 458.4 | LONX | 00548329512TRLO1 |
02/10/2018 | 12:46:22 | 333 | 458.3 | LONX | 00548329511TRLO1 |
02/10/2018 | 12:46:22 | 285 | 458.3 | LONX | 00548329510TRLO1 |
02/10/2018 | 12:54:45 | 705 | 458.5 | LONX | 00548331129TRLO1 |
02/10/2018 | 12:54:45 | 1048 | 458.5 | LONX | 00548331128TRLO1 |
02/10/2018 | 12:57:10 | 381 | 459 | LONX | 00548331592TRLO1 |
02/10/2018 | 12:57:10 | 159 | 459 | LONX | 00548331593TRLO1 |
02/10/2018 | 12:58:07 | 632 | 458.7 | LONX | 00548331864TRLO1 |
02/10/2018 | 13:04:19 | 563 | 458.8 | LONX | 00548332955TRLO1 |
02/10/2018 | 13:04:19 | 787 | 458.8 | LONX | 00548332956TRLO1 |
02/10/2018 | 13:04:19 | 1400 | 458.8 | LONX | 00548332957TRLO1 |
02/10/2018 | 13:10:30 | 557 | 458.6 | LONX | 00548333895TRLO1 |
02/10/2018 | 13:12:10 | 590 | 458.5 | LONX | 00548334194TRLO1 |
02/10/2018 | 13:16:30 | 628 | 459.3 | LONX | 00548334990TRLO1 |
02/10/2018 | 13:18:00 | 864 | 459.3 | LONX | 00548335161TRLO1 |
02/10/2018 | 13:18:00 | 56 | 459.3 | LONX | 00548335162TRLO1 |
02/10/2018 | 13:20:07 | 445 | 459.1 | LONX | 00548335411TRLO1 |
02/10/2018 | 13:20:07 | 155 | 459.1 | LONX | 00548335412TRLO1 |
02/10/2018 | 13:20:43 | 665 | 459.2 | LONX | 00548335499TRLO1 |
02/10/2018 | 13:23:35 | 391 | 459 | LONX | 00548335840TRLO1 |
02/10/2018 | 13:23:35 | 289 | 459 | LONX | 00548335841TRLO1 |
02/10/2018 | 13:26:39 | 687 | 458.8 | LONX | 00548336355TRLO1 |
02/10/2018 | 13:30:19 | 1000 | 458.7 | LONX | 00548337034TRLO1 |
02/10/2018 | 13:30:19 | 581 | 458.8 | LONX | 00548337035TRLO1 |
02/10/2018 | 13:31:49 | 601 | 458.7 | LONX | 00548337178TRLO1 |
02/10/2018 | 13:35:51 | 652 | 458.7 | LONX | 00548337652TRLO1 |
02/10/2018 | 13:35:51 | 96 | 458.6 | LONX | 00548337654TRLO1 |
02/10/2018 | 13:35:51 | 624 | 458.6 | LONX | 00548337656TRLO1 |
02/10/2018 | 13:35:51 | 590 | 458.7 | LONX | 00548337657TRLO1 |
02/10/2018 | 13:37:20 | 696 | 458.7 | LONX | 00548337886TRLO1 |
02/10/2018 | 13:42:49 | 834 | 458.3 | LONX | 00548338624TRLO1 |
02/10/2018 | 13:42:49 | 412 | 458.3 | LONX | 00548338625TRLO1 |
02/10/2018 | 13:46:45 | 48 | 458.7 | LONX | 00548339010TRLO1 |
02/10/2018 | 13:46:45 | 323 | 458.7 | LONX | 00548339009TRLO1 |
02/10/2018 | 13:46:45 | 1052 | 458.8 | LONX | 00548339012TRLO1 |
02/10/2018 | 13:46:45 | 339 | 458.8 | LONX | 00548339011TRLO1 |
02/10/2018 | 13:50:55 | 270 | 458.7 | LONX | 00548339488TRLO1 |
02/10/2018 | 13:50:55 | 752 | 458.7 | LONX | 00548339487TRLO1 |
02/10/2018 | 13:53:50 | 326 | 458.7 | LONX | 00548339991TRLO1 |
02/10/2018 | 13:53:50 | 548 | 458.7 | LONX | 00548339990TRLO1 |
02/10/2018 | 13:53:50 | 75 | 458.7 | LONX | 00548339989TRLO1 |
02/10/2018 | 13:53:51 | 544 | 458.6 | LONX | 00548339995TRLO1 |
02/10/2018 | 13:58:02 | 920 | 458.6 | LONX | 00548340648TRLO1 |
02/10/2018 | 14:00:15 | 329 | 458.8 | LONX | 00548341174TRLO1 |
02/10/2018 | 14:00:15 | 49 | 458.8 | LONX | 00548341173TRLO1 |
02/10/2018 | 14:00:15 | 297 | 458.8 | LONX | 00548341172TRLO1 |
02/10/2018 | 14:00:30 | 606 | 458.6 | LONX | 00548341190TRLO1 |
02/10/2018 | 14:03:02 | 94 | 458.8 | LONX | 00548341570TRLO1 |
02/10/2018 | 14:03:02 | 27 | 458.8 | LONX | 00548341569TRLO1 |
02/10/2018 | 14:03:02 | 1250 | 458.8 | LONX | 00548341568TRLO1 |
02/10/2018 | 14:04:47 | 570 | 458.4 | LONX | 00548341904TRLO1 |
02/10/2018 | 14:09:01 | 6 | 458.4 | LONX | 00548342565TRLO1 |
02/10/2018 | 14:09:01 | 383 | 458.4 | LONX | 00548342564TRLO1 |
02/10/2018 | 14:09:01 | 1250 | 458.4 | LONX | 00548342563TRLO1 |
02/10/2018 | 14:12:35 | 385 | 458.4 | LONX | 00548343274TRLO1 |
02/10/2018 | 14:14:37 | 321 | 458.9 | LONX | 00548343644TRLO1 |
02/10/2018 | 14:14:37 | 130 | 458.7 | LONX | 00548343645TRLO1 |
02/10/2018 | 14:14:37 | 970 | 458.7 | LONX | 00548343646TRLO1 |
02/10/2018 | 14:15:42 | 615 | 458.5 | LONX | 00548343843TRLO1 |
02/10/2018 | 14:20:18 | 380 | 459.2 | LONX | 00548344860TRLO1 |
02/10/2018 | 14:20:18 | 1250 | 459.2 | LONX | 00548344859TRLO1 |
02/10/2018 | 14:22:55 | 550 | 459.3 | LONX | 00548345457TRLO1 |
02/10/2018 | 14:25:19 | 557 | 460 | LONX | 00548345957TRLO1 |
02/10/2018 | 14:25:19 | 328 | 460 | LONX | 00548345958TRLO1 |
02/10/2018 | 14:25:44 | 730 | 459.8 | LONX | 00548346020TRLO1 |
02/10/2018 | 14:27:05 | 547 | 459.2 | LONX | 00548346182TRLO1 |
02/10/2018 | 14:30:22 | 277 | 459.2 | LONX | 00548346968TRLO1 |
02/10/2018 | 14:30:22 | 817 | 459.2 | LONX | 00548346969TRLO1 |
02/10/2018 | 14:30:22 | 80 | 459.2 | LONX | 00548346970TRLO1 |
02/10/2018 | 14:31:03 | 591 | 459.1 | LONX | 00548347254TRLO1 |
02/10/2018 | 14:31:30 | 599 | 458.9 | LONX | 00548347346TRLO1 |
02/10/2018 | 14:33:12 | 1200 | 459.2 | LONX | 00548347767TRLO1 |
02/10/2018 | 14:35:18 | 324 | 459.7 | LONX | 00548348482TRLO1 |
02/10/2018 | 14:35:18 | 500 | 459.7 | LONX | 00548348483TRLO1 |
02/10/2018 | 14:36:35 | 296 | 459.6 | LONX | 00548348736TRLO1 |
02/10/2018 | 14:36:35 | 272 | 459.6 | LONX | 00548348737TRLO1 |
02/10/2018 | 14:36:35 | 640 | 459.6 | LONX | 00548348738TRLO1 |
02/10/2018 | 14:38:59 | 464 | 459.6 | LONX | 00548349259TRLO1 |
02/10/2018 | 14:38:59 | 439 | 459.6 | LONX | 00548349260TRLO1 |
02/10/2018 | 14:38:59 | 156 | 459.6 | LONX | 00548349261TRLO1 |
02/10/2018 | 14:38:59 | 209 | 459.6 | LONX | 00548349262TRLO1 |
02/10/2018 | 14:40:41 | 587 | 459.5 | LONX | 00548349657TRLO1 |
02/10/2018 | 14:40:41 | 625 | 459.5 | LONX | 00548349658TRLO1 |
02/10/2018 | 14:41:43 | 612 | 459.5 | LONX | 00548349927TRLO1 |
02/10/2018 | 14:43:17 | 831 | 459.6 | LONX | 00548350216TRLO1 |
02/10/2018 | 14:45:10 | 437 | 460 | LONX | 00548350713TRLO1 |
02/10/2018 | 14:45:10 | 429 | 460 | LONX | 00548350714TRLO1 |
02/10/2018 | 14:46:47 | 1051 | 460 | LONX | 00548351071TRLO1 |
02/10/2018 | 14:47:33 | 592 | 460 | LONX | 00548351323TRLO1 |
02/10/2018 | 14:50:27 | 270 | 459.8 | LONX | 00548352018TRLO1 |
02/10/2018 | 14:50:27 | 254 | 459.8 | LONX | 00548352019TRLO1 |
02/10/2018 | 14:50:27 | 813 | 459.8 | LONX | 00548352020TRLO1 |
02/10/2018 | 14:51:07 | 537 | 459.5 | LONX | 00548352231TRLO1 |
02/10/2018 | 14:53:00 | 512 | 459.3 | LONX | 00548352661TRLO1 |
02/10/2018 | 14:54:42 | 521 | 459.1 | LONX | 00548353242TRLO1 |
02/10/2018 | 14:57:04 | 77 | 459.1 | LONX | 00548353866TRLO1 |
02/10/2018 | 14:57:04 | 749 | 459.1 | LONX | 00548353867TRLO1 |
02/10/2018 | 14:57:04 | 336 | 459.1 | LONX | 00548353868TRLO1 |
02/10/2018 | 14:57:04 | 331 | 459.1 | LONX | 00548353869TRLO1 |
02/10/2018 | 15:00:03 | 1250 | 459.8 | LONX | 00548354870TRLO1 |
02/10/2018 | 15:00:03 | 356 | 459.8 | LONX | 00548354871TRLO1 |
02/10/2018 | 15:01:17 | 581 | 459.6 | LONX | 00548355252TRLO1 |
02/10/2018 | 15:01:17 | 604 | 459.6 | LONX | 00548355253TRLO1 |
02/10/2018 | 15:02:14 | 520 | 459.4 | LONX | 00548355459TRLO1 |
02/10/2018 | 15:02:57 | 608 | 459.3 | LONX | 00548355666TRLO1 |
02/10/2018 | 15:04:02 | 526 | 459.2 | LONX | 00548356115TRLO1 |
02/10/2018 | 15:05:26 | 532 | 458.7 | LONX | 00548356552TRLO1 |
02/10/2018 | 15:07:59 | 1250 | 458.8 | LONX | 00548357342TRLO1 |
02/10/2018 | 15:07:59 | 343 | 458.8 | LONX | 00548357343TRLO1 |
02/10/2018 | 15:07:59 | 113 | 458.8 | LONX | 00548357344TRLO1 |
02/10/2018 | 15:10:54 | 419 | 458.7 | LONX | 00548358155TRLO1 |
02/10/2018 | 15:10:54 | 820 | 458.7 | LONX | 00548358156TRLO1 |
02/10/2018 | 15:10:54 | 334 | 458.7 | LONX | 00548358157TRLO1 |
02/10/2018 | 15:13:28 | 146 | 458.7 | LONX | 00548358819TRLO1 |
02/10/2018 | 15:13:28 | 919 | 458.7 | LONX | 00548358820TRLO1 |
02/10/2018 | 15:15:07 | 1250 | 459 | LONX | 00548359503TRLO1 |
02/10/2018 | 15:15:07 | 338 | 459 | LONX | 00548359504TRLO1 |
02/10/2018 | 15:15:07 | 37 | 459 | LONX | 00548359505TRLO1 |
02/10/2018 | 15:16:33 | 562 | 458.5 | LONX | 00548360070TRLO1 |
02/10/2018 | 15:17:53 | 400 | 458.5 | LONX | 00548360502TRLO1 |
02/10/2018 | 15:18:42 | 600 | 458.5 | LONX | 00548360843TRLO1 |
02/10/2018 | 15:18:42 | 60 | 458.5 | LONX | 00548360844TRLO1 |
02/10/2018 | 15:19:12 | 518 | 458.4 | LONX | 00548361101TRLO1 |
02/10/2018 | 15:21:51 | 942 | 458.2 | LONX | 00548361892TRLO1 |
02/10/2018 | 15:21:51 | 526 | 458.1 | LONX | 00548361893TRLO1 |
02/10/2018 | 15:22:57 | 520 | 457.9 | LONX | 00548362343TRLO1 |
02/10/2018 | 15:25:12 | 617 | 457.9 | LONX | 00548363206TRLO1 |
02/10/2018 | 15:25:12 | 630 | 457.8 | LONX | 00548363207TRLO1 |
02/10/2018 | 15:26:51 | 624 | 458.3 | LONX | 00548363703TRLO1 |
02/10/2018 | 15:27:13 | 519 | 458.1 | LONX | 00548363829TRLO1 |
02/10/2018 | 15:28:52 | 697 | 458 | LONX | 00548364456TRLO1 |
02/10/2018 | 15:31:08 | 334 | 458.5 | LONX | 00548365752TRLO1 |
02/10/2018 | 15:31:08 | 470 | 458.5 | LONX | 00548365753TRLO1 |
02/10/2018 | 15:32:32 | 1250 | 458.5 | LONX | 00548366147TRLO1 |
02/10/2018 | 15:32:32 | 220 | 458.5 | LONX | 00548366148TRLO1 |
02/10/2018 | 15:33:52 | 566 | 458.2 | LONX | 00548366770TRLO1 |
02/10/2018 | 15:35:29 | 527 | 458.1 | LONX | 00548367159TRLO1 |
02/10/2018 | 15:36:34 | 1250 | 458.2 | LONX | 00548367497TRLO1 |
02/10/2018 | 15:36:34 | 141 | 458.2 | LONX | 00548367498TRLO1 |
02/10/2018 | 15:38:00 | 574 | 458 | LONX | 00548367989TRLO1 |
02/10/2018 | 15:38:16 | 525 | 457.7 | LONX | 00548368263TRLO1 |
02/10/2018 | 15:40:43 | 536 | 457.4 | LONX | 00548369116TRLO1 |
02/10/2018 | 15:40:43 | 1200 | 457.4 | LONX | 00548369117TRLO1 |
02/10/2018 | 15:40:43 | 176 | 457.4 | LONX | 00548369118TRLO1 |
02/10/2018 | 15:44:06 | 939 | 457.2 | LONX | 00548370925TRLO1 |
02/10/2018 | 15:44:06 | 300 | 457.2 | LONX | 00548370926TRLO1 |
02/10/2018 | 15:44:06 | 182 | 457.2 | LONX | 00548370927TRLO1 |
02/10/2018 | 15:46:00 | 1005 | 457 | LONX | 00548371651TRLO1 |
02/10/2018 | 15:47:42 | 1175 | 457.6 | LONX | 00548372221TRLO1 |
02/10/2018 | 15:49:21 | 515 | 457.3 | LONX | 00548372834TRLO1 |
02/10/2018 | 15:49:21 | 707 | 457.2 | LONX | 00548372835TRLO1 |
02/10/2018 | 15:52:02 | 633 | 457.4 | LONX | 00548373628TRLO1 |
02/10/2018 | 15:52:02 | 901 | 457.4 | LONX | 00548373629TRLO1 |
02/10/2018 | 15:53:02 | 227 | 457.4 | LONX | 00548373887TRLO1 |
02/10/2018 | 15:53:02 | 366 | 457.4 | LONX | 00548373888TRLO1 |
02/10/2018 | 15:54:21 | 57 | 457.4 | LONX | 00548374288TRLO1 |
02/10/2018 | 15:54:59 | 1046 | 457.6 | LONX | 00548374421TRLO1 |
02/10/2018 | 15:55:50 | 518 | 457.4 | LONX | 00548374608TRLO1 |
02/10/2018 | 15:56:39 | 576 | 457.5 | LONX | 00548374795TRLO1 |
02/10/2018 | 15:58:52 | 1250 | 457.5 | LONX | 00548375404TRLO1 |
02/10/2018 | 15:58:52 | 140 | 457.5 | LONX | 00548375406TRLO1 |
02/10/2018 | 16:00:25 | 303 | 458 | LONX | 00548375896TRLO1 |
02/10/2018 | 16:00:25 | 195 | 458 | LONX | 00548375897TRLO1 |
02/10/2018 | 16:00:25 | 122 | 458 | LONX | 00548375898TRLO1 |
02/10/2018 | 16:00:45 | 663 | 457.9 | LONX | 00548375971TRLO1 |
02/10/2018 | 16:02:18 | 572 | 458.4 | LONX | 00548376375TRLO1 |
02/10/2018 | 16:02:38 | 1150 | 458.2 | LONX | 00548376534TRLO1 |
02/10/2018 | 16:03:58 | 600 | 458.4 | LONX | 00548377098TRLO1 |
02/10/2018 | 16:03:58 | 551 | 458.4 | LONX | 00548377099TRLO1 |
02/10/2018 | 16:05:01 | 530 | 458.2 | LONX | 00548377610TRLO1 |
02/10/2018 | 16:06:09 | 537 | 458.1 | LONX | 00548378023TRLO1 |
02/10/2018 | 16:06:09 | 619 | 458.1 | LONX | 00548378024TRLO1 |
02/10/2018 | 16:07:04 | 573 | 458 | LONX | 00548378334TRLO1 |
02/10/2018 | 16:08:35 | 178 | 457.8 | LONX | 00548378843TRLO1 |
02/10/2018 | 16:08:35 | 347 | 457.8 | LONX | 00548378844TRLO1 |
02/10/2018 | 16:08:35 | 520 | 457.8 | LONX | 00548378845TRLO1 |
02/10/2018 | 16:09:32 | 568 | 457.6 | LONX | 00548379231TRLO1 |
02/10/2018 | 16:10:27 | 577 | 457.4 | LONX | 00548379510TRLO1 |
02/10/2018 | 16:11:24 | 920 | 457.4 | LONX | 00548379837TRLO1 |
02/10/2018 | 16:11:24 | 217 | 457.4 | LONX | 00548379839TRLO1 |
02/10/2018 | 16:12:40 | 672 | 457.4 | LONX | 00548380587TRLO1 |
02/10/2018 | 16:14:01 | 20 | 457.6 | LONX | 00548380981TRLO1 |
02/10/2018 | 16:14:01 | 76 | 457.6 | LONX | 00548380982TRLO1 |
02/10/2018 | 16:14:09 | 1249 | 457.6 | LONX | 00548381084TRLO1 |
02/10/2018 | 16:14:40 | 518 | 457.5 | LONX | 00548381283TRLO1 |
02/10/2018 | 16:15:22 | 593 | 457 | LONX | 00548381572TRLO1 |
02/10/2018 | 16:17:01 | 431 | 457.9 | LONX | 00548382158TRLO1 |
02/10/2018 | 16:17:01 | 574 | 457.9 | LONX | 00548382159TRLO1 |
02/10/2018 | 16:17:30 | 969 | 457.9 | LONX | 00548382436TRLO1 |
02/10/2018 | 16:18:49 | 1146 | 457.8 | LONX | 00548383085TRLO1 |
02/10/2018 | 16:18:49 | 382 | 457.8 | LONX | 00548383086TRLO1 |
02/10/2018 | 16:19:25 | 520 | 457.5 | LONX | 00548383347TRLO1 |
02/10/2018 | 16:20:20 | 551 | 457.3 | LONX | 00548383912TRLO1 |
02/10/2018 | 16:20:20 | 627 | 457.3 | LONX | 00548383913TRLO1 |
02/10/2018 | 16:21:56 | 1632 | 457.7 | LONX | 00548384581TRLO1 |
02/10/2018 | 16:23:09 | 588 | 457.6 | LONX | 00548385092TRLO1 |
02/10/2018 | 16:24:00 | 950 | 457.9 | LONX | 00548385414TRLO1 |
02/10/2018 | 16:24:00 | 557 | 457.9 | LONX | 00548385415TRLO1 |
02/10/2018 | 16:25:04 | 310 | 457.4 | LONX | 00548385965TRLO1 |
02/10/2018 | 16:25:04 | 210 | 457.4 | LONX | 00548385966TRLO1 |
02/10/2018 | 16:25:17 | 540 | 457.4 | LONX | 00548386039TRLO1 |
02/10/2018 | 16:25:37 | 8 | 457.3 | LONX | 00548386196TRLO1 |
02/10/2018 | 16:25:37 | 522 | 457.3 | LONX | 00548386198TRLO1 |
02/10/2018 | 16:25:52 | 586 | 457.2 | LONX | 00548386340TRLO1 |
02/10/2018 | 16:26:36 | 553 | 457.1 | LONX | 00548386572TRLO1 |
02/10/2018 | 16:26:56 | 113 | 457 | LONX | 00548386806TRLO1 |
02/10/2018 | 16:26:59 | 527 | 457 | LONX | 00548386839TRLO1 |
02/10/2018 | 16:27:52 | 535 | 456.9 | LONX | 00548387217TRLO1 |
02/10/2018 | 16:28:39 | 600 | 457.1 | LONX | 00548387736TRLO1 |
02/10/2018 | 16:28:39 | 360 | 457.1 | LONX | 00548387737TRLO1 |
02/10/2018 | 16:28:39 | 604 | 457.1 | LONX | 00548387738TRLO1 |
02/10/2018 | 16:28:57 | 581 | 457 | LONX | 00548388024TRLO1 |
02/10/2018 | 16:29:07 | 530 | 456.9 | LONX | 00548388184TRLO1 |
02/10/2018 | 16:29:31 | 530 | 456.8 | LONX | 00548388434TRLO1 |
02/10/2018 | 16:29:44 | 530 | 456.7 | LONX | 00548388744TRLO1 |
02/10/2018 | 16:29:53 | 456 | 457.2 | LONX | 00548388921TRLO1 |
Related Shares:
Hammerson