Hammerson PLC Transaction in Own Shares (6997G)
November 08 2018 - 2:00AM
UK Regulatory
TIDMHMSO
RNS Number : 6997G
Hammerson PLC
08 November 2018
Hammerson plc (the "Company")
Transaction in Own Shares
8 November 2018
The Company announces that on 7 November 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 J.P. Morgan Securities plc the following ordinary
shares:
No. of shares Venue Highest Lowest VWAP
price paid price paid paid per share
(p) (p) (p)
227,000 London Stock Exchange 445.0000 436.2000 441.5325
---------------------- ------------ ------------ ----------------
Total: 227,000 441.5325
----------------
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 774,534,357 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: J.P. Morgan Securities plc
Intermediary Code: JPMSGB2L
Timezone: GMT
Currency: GBP
Schedule of purchases - aggregated information:
Date of purchase: 7 November 2018
Number of ordinary shares purchased: 227,000
Volume weighted average price paid per share (p): 441.5325
Schedule of purchases - individual transactions:
Transaction Volume Price Platform Transaction Reference Number
Date and Time (GBp)
07-Nov-2018
09:37:18 83 440.0000 XLON 11503115000029110-E0bniyDGwph820181107
------- --------- --------- ---------------------------------------
07-Nov-2018
09:37:35 1009 440.0000 XLON 11503115000029154-E0bniyDGwqM020181107
------- --------- --------- ---------------------------------------
07-Nov-2018
09:39:49 549 440.2000 XLON 01503015000029542-E0bniyDGwvET20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
09:42:09 120 440.2000 XLON 01503015000029953-E0bniyDGx10l20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
09:42:30 557 440.4000 XLON 11503115000029962-E0bniyDGx21Q20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
09:43:49 650 440.2000 XLON 01503015000030261-E0bniyDGx4kV20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
09:44:49 27 440.3000 XLON 11503115000030326-E0bniyDGx7Xs20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
09:45:29 1121 440.3000 XLON 11503115000030515-E0bniyDGx9RP20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
09:45:30 812 440.1000 XLON 01503015000030584-E0bniyDGx9Sx20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
09:45:50 812 439.6000 XLON 11503115000030516-E0bniyDGxAI320181107
------- --------- --------- ---------------------------------------
07-Nov-2018
09:49:39 904 440.6000 XLON 01503015000031394-E0bniyDGxJky20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
09:49:40 322 440.5000 XLON 11503115000031318-E0bniyDGxJq520181107
------- --------- --------- ---------------------------------------
07-Nov-2018
09:55:20 677 440.9000 XLON 11503115000032573-E0bniyDGxaGj20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
09:56:51 733 440.8000 XLON 11503115000032784-E0bniyDGxezE20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
09:56:51 1103 440.8000 XLON 11503115000032784-E0bniyDGxezG20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
09:57:21 948 440.6000 XLON 01503015000032869-E0bniyDGxgrG20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
09:58:51 500 441.3000 XLON 11503115000033228-E0bniyDGxlWw20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
09:58:51 245 441.3000 XLON 11503115000033228-E0bniyDGxlWy20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:02:08 677 441.4000 XLON 01503015000033979-E0bniyDGxvJQ20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:05:55 880 440.8000 XLON 11503115000034759-E0bniyDGy6jA20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:05:55 948 440.7000 XLON 11503115000034436-E0bniyDGy6jY20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:07:21 229 441.7000 XLON 01503015000035204-E0bniyDGyBmP20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:07:21 449 441.7000 XLON 01503015000035204-E0bniyDGyBmN20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:07:41 745 441.5000 XLON 11503115000035106-E0bniyDGyCkS20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:13:22 880 441.8000 XLON 11503115000036314-E0bniyDGySQw20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:15:02 9 441.8000 XLON 11503115000036569-E0bniyDGyWGe20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:15:07 1016 441.6000 XLON 01503015000036360-E0bniyDGyWQ020181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:17:57 745 441.5000 XLON 11503115000037099-E0bniyDGydEF20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:17:57 670 441.5000 XLON 11503115000037141-E0bniyDGydEH20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:17:57 1286 441.5000 XLON 01503015000036939-E0bniyDGydED20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:19:56 495 441.4000 XLON 11503115000037413-E0bniyDGyi8O20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:20:35 316 441.4000 XLON 11503115000037413-E0bniyDGyk0n20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:21:49 591 441.2000 XLON 11503115000037511-E0bniyDGynUB20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:23:35 743 441.3000 XLON 11503115000037981-E0bniyDGysGM20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:23:35 149 441.3000 XLON 11503115000037981-E0bniyDGysGK20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:25:13 843 441.5000 XLON 01503015000038383-E0bniyDGyxUo20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:25:13 123 441.5000 XLON 01503015000038383-E0bniyDGyxUm20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:27:33 745 440.7000 XLON 01503015000038670-E0bniyDGz35i20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:32:13 600 440.8000 XLON 01503015000039857-E0bniyDGzE1P20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:34:22 604 440.6000 XLON 11503115000040046-E0bniyDGzJWc20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:35:09 555 440.6000 XLON 01503015000040530-E0bniyDGzLaW20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:35:09 325 440.6000 XLON 01503015000040530-E0bniyDGzLaU20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:41:02 1119 440.4000 XLON 11503115000041653-E0bniyDGzZqd20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:41:02 716 440.4000 XLON 01503015000041771-E0bniyDGzZqZ20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:41:02 243 440.4000 XLON 11503115000041829-E0bniyDGzZqh20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:41:02 66 440.4000 XLON 01503015000041777-E0bniyDGzZqb20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:41:02 683 440.4000 XLON 11503115000041821-E0bniyDGzZqf20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:41:02 78 440.4000 XLON 01503015000041950-E0bniyDGzZqu20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:41:02 372 440.4000 XLON 11503115000041829-E0bniyDGzZqs20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:41:02 149 440.4000 XLON 11503115000041829-E0bniyDGzZqq20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:43:14 948 440.4000 XLON 11503115000042263-E0bniyDGzfVv20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:44:11 136 440.3000 XLON 01503015000042394-E0bniyDGzhwP20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:45:37 712 440.2000 XLON 11503115000042621-E0bniyDGzkap20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:47:59 298 439.8000 XLON 11503115000043021-E0bniyDGzq0k20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:47:59 700 439.8000 XLON 11503115000043021-E0bniyDGzq0i20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:49:57 351 439.7000 XLON 11503115000043286-E0bniyDGzuJO20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:49:57 250 439.7000 XLON 11503115000043286-E0bniyDGzuJR20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:49:57 845 439.7000 XLON 01503015000043274-E0bniyDGzuJK20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:49:57 350 439.7000 XLON 11503115000043286-E0bniyDGzuJT20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:49:57 124 439.7000 XLON 11503115000043286-E0bniyDGzuJX20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:54:15 697 439.7000 XLON 01503015000043636-E0bniyDH05pO20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:55:52 166 439.3000 XLON 01503015000044566-E0bniyDH09PS20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:55:57 812 439.2000 XLON 01503015000044555-E0bniyDH09dF20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:55:57 413 439.3000 XLON 01503015000044566-E0bniyDH09c120181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:55:57 166 439.3000 XLON 01503015000044566-E0bniyDH09by20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:56:25 677 438.8000 XLON 01503015000044556-E0bniyDH0BZN20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:57:07 745 438.6000 XLON 11503115000044828-E0bniyDH0DCT20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:59:48 240 438.1000 XLON 11503115000044948-E0bniyDH0J5H20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
10:59:58 274 438.1000 XLON 11503115000044948-E0bniyDH0JS020181107
------- --------- --------- ---------------------------------------
07-Nov-2018
11:00:00 231 438.1000 XLON 11503115000044948-E0bniyDH0JVY20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
11:00:38 880 437.8000 XLON 01503015000045451-E0bniyDH0L3m20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
11:04:40 677 437.6000 XLON 01503015000046046-E0bniyDH0VSL20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
11:07:00 1218 437.2000 XLON 01503015000046290-E0bniyDH0aft20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
11:10:50 381 437.1000 XLON 01503015000046878-E0bniyDH0iSK20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
11:10:50 446 437.1000 XLON 01503015000046878-E0bniyDH0iSO20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
11:13:48 763 436.9000 XLON 11503115000046785-E0bniyDH0pEJ20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
11:13:48 709 436.8000 XLON 11503115000047340-E0bniyDH0pGf20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
11:15:28 547 436.2000 XLON 01503015000048128-E0bniyDH0vxy20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
11:20:02 540 437.2000 XLON 11503115000049055-E0bniyDH16vu20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
11:20:02 604 437.2000 XLON 11503115000049055-E0bniyDH16vs20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
11:23:46 697 437.4000 XLON 11503115000049551-E0bniyDH1Dfk20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
11:27:22 869 438.3000 XLON 01503015000050408-E0bniyDH1Lnp20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
11:29:59 948 437.9000 XLON 11503115000050789-E0bniyDH1RYk20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
11:29:59 574 437.9000 XLON 11503115000050792-E0bniyDH1RZ020181107
------- --------- --------- ---------------------------------------
07-Nov-2018
11:29:59 1250 437.9000 XLON 11503115000050792-E0bniyDH1RYv20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
11:33:31 678 438.2000 XLON 11503115000051485-E0bniyDH1Zk420181107
------- --------- --------- ---------------------------------------
07-Nov-2018
11:37:46 867 438.1000 XLON 01503015000052471-E0bniyDH1ke020181107
------- --------- --------- ---------------------------------------
07-Nov-2018
11:40:19 246 438.3000 XLON 11503115000052694-E0bniyDH1q3a20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
11:40:36 321 438.3000 XLON 11503115000052722-E0bniyDH1r1I20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
11:40:36 438 438.3000 XLON 11503115000052722-E0bniyDH1r1K20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
11:42:59 978 438.7000 XLON 01503015000053258-E0bniyDH1vMg20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
11:45:02 184 438.4000 XLON 01503015000053642-E0bniyDH20bx20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
11:45:02 493 438.4000 XLON 01503015000053642-E0bniyDH20bv20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
11:46:52 744 438.7000 XLON 11503115000053950-E0bniyDH24ZS20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
11:48:38 860 439.0000 XLON 11503115000054252-E0bniyDH295g20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
11:51:12 858 438.9000 XLON 01503015000054695-E0bniyDH2Eij20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
11:52:54 812 439.2000 XLON 01503015000054993-E0bniyDH2Heg20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
11:55:41 855 439.8000 XLON 01503015000055423-E0bniyDH2O5L20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
11:57:16 857 439.7000 XLON 11503115000055533-E0bniyDH2RWf20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
11:58:53 76 440.0000 XLON 11503115000055933-E0bniyDH2VTk20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:02:32 350 440.0000 XLON 11503115000057355-E0bniyDH2lYV20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:02:32 156 440.0000 XLON 11503115000057355-E0bniyDH2lYY20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:02:32 394 440.0000 XLON 11503115000057355-E0bniyDH2lYO20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:02:32 350 440.0000 XLON 11503115000057355-E0bniyDH2lYT20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:02:32 700 440.0000 XLON 11503115000057355-E0bniyDH2lYR20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:03:57 745 440.2000 XLON 11503115000057860-E0bniyDH2poy20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:05:21 771 440.4000 XLON 01503015000058209-E0bniyDH2tAR20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:05:21 880 440.3000 XLON 11503115000058092-E0bniyDH2tAi20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:10:10 413 440.4000 XLON 01503015000058907-E0bniyDH32AI20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:10:10 350 440.4000 XLON 01503015000058907-E0bniyDH32AK20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:10:10 350 440.4000 XLON 01503015000058907-E0bniyDH32AM20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:10:10 944 440.4000 XLON 11503115000058833-E0bniyDH32Ad20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:10:10 312 440.4000 XLON 01503015000058907-E0bniyDH32AO20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:14:18 689 440.1000 XLON 11503115000059422-E0bniyDH39Bg20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:15:53 677 440.1000 XLON 11503115000059519-E0bniyDH3CBe20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:17:00 880 440.2000 XLON 11503115000059762-E0bniyDH3E3z20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:19:40 680 440.2000 XLON 11503115000059809-E0bniyDH3IrC20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:19:40 677 440.3000 XLON 01503015000060074-E0bniyDH3Iqo20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:19:40 677 440.4000 XLON 01503015000060307-E0bniyDH3IqI20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:21:26 141 440.1000 XLON 01503015000060371-E0bniyDH3MVt20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:21:26 875 440.1000 XLON 01503015000060371-E0bniyDH3MVw20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:22:17 880 439.7000 XLON 01503015000060667-E0bniyDH3ORz20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:24:13 948 438.9000 XLON 01503015000060905-E0bniyDH3Rmf20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:25:54 1016 438.5000 XLON 11503115000061085-E0bniyDH3UuG20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:31:14 1 438.7000 XLON 11503115000062014-E0bniyDH3exA20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:31:14 689 438.7000 XLON 11503115000062014-E0bniyDH3exC20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:33:20 593 438.7000 XLON 11503115000062384-E0bniyDH3ihK20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:33:33 697 438.7000 XLON 11503115000062407-E0bniyDH3izC20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:33:33 8 438.7000 XLON 01503015000062471-E0bniyDH3izE20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:35:53 689 438.7000 XLON 01503015000062770-E0bniyDH3no020181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:37:20 677 438.5000 XLON 01503015000063072-E0bniyDH3rTd20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:37:28 745 438.4000 XLON 11503115000063016-E0bniyDH3rht20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:44:01 428 438.6000 XLON 11503115000063902-E0bniyDH42J620181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:44:01 250 438.6000 XLON 11503115000063902-E0bniyDH42J920181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:51:21 677 439.0000 XLON 01503015000065512-E0bniyDH4JyT20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:51:21 175 439.0000 XLON 11503115000065797-E0bniyDH4JyX20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:51:21 991 439.0000 XLON 11503115000065769-E0bniyDH4JyV20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:55:56 249 439.2000 XLON 11503115000066471-E0bniyDH4UBw20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:55:56 738 439.2000 XLON 01503015000066544-E0bniyDH4UC120181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:55:56 526 439.2000 XLON 11503115000066471-E0bniyDH4UBz20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:55:56 240 439.2000 XLON 01503015000066755-E0bniyDH4UCt20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:55:56 1200 439.2000 XLON 01503015000066755-E0bniyDH4UCr20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:57:55 400 439.2000 XLON 11503115000066982-E0bniyDH4X6T20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:59:27 19 439.5000 XLON 01503015000067412-E0bniyDH4alC20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:59:27 581 439.5000 XLON 01503015000067412-E0bniyDH4al820181107
------- --------- --------- ---------------------------------------
07-Nov-2018
12:59:27 408 439.5000 XLON 01503015000067412-E0bniyDH4alA20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:01:21 843 439.3000 XLON 11503115000067715-E0bniyDH4efw20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:06:11 29 440.0000 XLON 11503115000068816-E0bniyDH4pi120181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:06:13 615 440.1000 XLON 01503015000068907-E0bniyDH4pnn20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:06:16 743 440.1000 XLON 01503015000068911-E0bniyDH4ptH20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:06:16 590 440.1000 XLON 01503015000068911-E0bniyDH4ptD20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:08:11 804 439.8000 XLON 11503115000069148-E0bniyDH4tmd20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:13:29 734 440.3000 XLON 11503115000070158-E0bniyDH53PP20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:13:29 98 440.3000 XLON 11503115000070158-E0bniyDH53PN20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:13:29 1021 440.3000 XLON 01503015000070226-E0bniyDH53PL20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:17:47 18 440.9000 XLON 01503015000070965-E0bniyDH5AlU20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:17:50 1950 441.1000 XLON 01503015000070969-E0bniyDH5Aq820181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:19:18 801 441.4000 XLON 01503015000071222-E0bniyDH5DZg20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:21:37 796 441.5000 XLON 01503015000071637-E0bniyDH5I9e20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:23:57 799 442.2000 XLON 11503115000072044-E0bniyDH5Mjx20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:24:57 675 442.1000 XLON 11503115000072184-E0bniyDH5OFz20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:28:50 697 442.2000 XLON 01503015000072787-E0bniyDH5UnP20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:28:50 678 442.2000 XLON 01503015000072791-E0bniyDH5UnR20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:29:52 327 442.3000 XLON 01503015000073236-E0bniyDH5Wgh20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:30:25 870 442.2000 XLON 01503015000073455-E0bniyDH5XkB20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:32:26 89 442.4000 XLON 11503115000074048-E0bniyDH5bbi20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:33:50 758 442.6000 XLON 11503115000074463-E0bniyDH5dvG20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:36:18 741 442.8000 XLON 11503115000075402-E0bniyDH5ixu20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:36:18 922 442.8000 XLON 01503015000075496-E0bniyDH5ixs20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:38:04 787 442.8000 XLON 11503115000076339-E0bniyDH5meT20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:38:30 1016 442.8000 XLON 11503115000076588-E0bniyDH5nff20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:40:21 625 443.0000 XLON 11503115000077329-E0bniyDH5rRd20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:40:21 52 443.0000 XLON 11503115000077329-E0bniyDH5rRb20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:44:15 949 443.2000 XLON 11503115000077855-E0bniyDH5yHv20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:44:15 868 443.2000 XLON 11503115000077899-E0bniyDH5yHx20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:48:16 691 443.2000 XLON 01503015000078864-E0bniyDH66Nk20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:55:59 677 443.9000 XLON 01503015000080352-E0bniyDH6L9z20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:55:59 677 443.9000 XLON 11503115000080215-E0bniyDH6LA120181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:56:49 108 444.0000 XLON 01503015000080398-E0bniyDH6Mis20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:56:49 1044 444.0000 XLON 01503015000080398-E0bniyDH6Mip20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:56:49 242 444.0000 XLON 11503115000080264-E0bniyDH6Miu20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:56:49 350 444.0000 XLON 11503115000080264-E0bniyDH6Miw20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:56:49 207 444.0000 XLON 11503115000080264-E0bniyDH6Mj020181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:56:49 1240 444.0000 XLON 01503015000080607-E0bniyDH6Mkc20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:59:22 307 444.3000 XLON 01503015000081483-E0bniyDH6TQC20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:59:22 259 444.3000 XLON 11503115000081395-E0bniyDH6TQE20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:59:22 394 444.3000 XLON 01503015000081483-E0bniyDH6TQ620181107
------- --------- --------- ---------------------------------------
07-Nov-2018
13:59:22 514 444.3000 XLON 11503115000081395-E0bniyDH6TQG20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:01:23 773 444.6000 XLON 11503115000081909-E0bniyDH6Z9s20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:03:58 468 444.6000 XLON 11503115000082229-E0bniyDH6fJC20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:03:58 307 444.6000 XLON 11503115000082229-E0bniyDH6fJF20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:05:34 39 445.0000 XLON 01503015000082893-E0bniyDH6iQl20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:05:34 663 445.0000 XLON 01503015000082893-E0bniyDH6iQj20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:05:50 409 445.0000 XLON 01503015000082947-E0bniyDH6iqm20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:05:50 356 445.0000 XLON 01503015000082947-E0bniyDH6iqj20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:07:20 274 444.8000 XLON 01503015000083199-E0bniyDH6ll620181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:07:35 1016 444.7000 XLON 11503115000083104-E0bniyDH6m6f20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:08:08 766 444.4000 XLON 01503015000083239-E0bniyDH6nEX20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:09:14 72 444.5000 XLON 11503115000083415-E0bniyDH6prJ20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:09:34 495 444.4000 XLON 01503015000083469-E0bniyDH6qSC20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:09:34 453 444.4000 XLON 01503015000083469-E0bniyDH6qSA20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:11:24 677 444.4000 XLON 11503115000083571-E0bniyDH6uTM20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:11:24 365 444.3000 XLON 01503015000083665-E0bniyDH6uTa20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:11:24 313 444.3000 XLON 01503015000083665-E0bniyDH6uTe20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:13:38 988 444.8000 XLON 11503115000084164-E0bniyDH6zH120181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:16:41 787 444.7000 XLON 11503115000084169-E0bniyDH74lv20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:16:41 581 444.6000 XLON 11503115000085060-E0bniyDH74mR20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:17:46 98 444.5000 XLON 11503115000085107-E0bniyDH76tn20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:17:46 350 444.5000 XLON 11503115000085107-E0bniyDH76tk20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:17:46 292 444.5000 XLON 11503115000085107-E0bniyDH76ti20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:20:01 159 444.5000 XLON 01503015000085828-E0bniyDH7AuA20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:20:01 350 444.5000 XLON 01503015000085828-E0bniyDH7Au820181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:20:01 913 444.5000 XLON 01503015000085774-E0bniyDH7Au420181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:20:01 487 444.5000 XLON 01503015000085828-E0bniyDH7Au620181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:20:56 688 444.5000 XLON 11503115000085803-E0bniyDH7Cto20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:24:14 728 444.7000 XLON 01503015000086591-E0bniyDH7JdL20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:24:14 99 444.7000 XLON 11503115000086520-E0bniyDH7JdH20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:24:14 100 444.7000 XLON 11503115000086520-E0bniyDH7JdF20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:24:14 479 444.7000 XLON 11503115000086520-E0bniyDH7JdJ20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:25:26 368 444.6000 XLON 11503115000086990-E0bniyDH7MBr20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:25:26 444 444.6000 XLON 11503115000086990-E0bniyDH7MBp20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:25:26 1016 444.7000 XLON 11503115000087028-E0bniyDH7MBO20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:28:02 309 444.5000 XLON 11503115000087602-E0bniyDH7StM20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:28:02 389 444.5000 XLON 11503115000087602-E0bniyDH7StK20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:28:04 850 444.4000 XLON 11503115000087576-E0bniyDH7Sza20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:28:50 880 444.3000 XLON 11503115000087893-E0bniyDH7UoE20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:30:23 1016 444.2000 XLON 01503015000087532-E0bniyDH7aUc20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:32:46 108 444.1000 XLON 01503015000088873-E0bniyDH7hrK20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:32:46 47 444.1000 XLON 11503115000088948-E0bniyDH7hrM20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:32:46 802 444.2000 XLON 01503015000088856-E0bniyDH7hqT20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:33:47 506 444.0000 XLON 11503115000089267-E0bniyDH7lQL20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:33:47 374 444.0000 XLON 11503115000089267-E0bniyDH7lQN20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:35:52 745 444.2000 XLON 11503115000089678-E0bniyDH7skP20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:37:18 1169 443.7000 XLON 11503115000090299-E0bniyDH7xlp20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:40:35 733 443.7000 XLON 11503115000091244-E0bniyDH86yn20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:40:35 677 443.7000 XLON 11503115000091145-E0bniyDH86yl20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:40:35 881 443.7000 XLON 01503015000091025-E0bniyDH86yj20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:41:01 745 443.5000 XLON 01503015000091068-E0bniyDH89Vj20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:41:57 82 443.5000 XLON 01503015000091789-E0bniyDH8CvF20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:41:57 500 443.5000 XLON 01503015000091789-E0bniyDH8CvH20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:42:59 948 443.4000 XLON 01503015000091729-E0bniyDH8FY820181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:44:05 715 443.2000 XLON 11503115000092244-E0bniyDH8Iw820181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:45:19 876 443.1000 XLON 11503115000092594-E0bniyDH8NTk20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:46:50 745 443.1000 XLON 11503115000093115-E0bniyDH8Rx920181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:47:24 350 443.0000 XLON 11503115000093098-E0bniyDH8Tfw20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:47:24 142 443.0000 XLON 11503115000093098-E0bniyDH8Tg020181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:47:24 253 443.0000 XLON 11503115000093098-E0bniyDH8Tfu20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:48:37 555 443.0000 XLON 11503115000093643-E0bniyDH8YJZ20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:49:04 431 442.9000 XLON 11503115000093621-E0bniyDH8aD620181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:49:04 300 442.9000 XLON 11503115000093621-E0bniyDH8aD420181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:52:23 191 442.3000 XLON 01503015000094307-E0bniyDH8jrh20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:52:23 467 442.3000 XLON 01503015000094307-E0bniyDH8jrj20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:52:23 87 442.3000 XLON 01503015000094307-E0bniyDH8jrl20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:53:24 463 442.2000 XLON 01503015000094783-E0bniyDH8ngv20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:54:09 610 442.2000 XLON 01503015000094783-E0bniyDH8qcW20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:54:24 745 442.1000 XLON 01503015000094044-E0bniyDH8rRC20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:54:35 745 442.0000 XLON 11503115000093973-E0bniyDH8s9h20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:57:21 290 442.3000 XLON 11503115000095529-E0bniyDH8zdc20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:57:21 435 442.3000 XLON 11503115000095529-E0bniyDH8zda20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:57:49 880 442.2000 XLON 01503015000095577-E0bniyDH910920181107
------- --------- --------- ---------------------------------------
07-Nov-2018
14:59:32 840 442.2000 XLON 01503015000096171-E0bniyDH97CK20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:00:01 662 442.1000 XLON 01503015000096109-E0bniyDH98qI20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:01:55 350 442.1000 XLON 01503015000096605-E0bniyDH9ENA20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:01:55 158 442.1000 XLON 01503015000096605-E0bniyDH9EN820181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:01:55 408 442.1000 XLON 01503015000096605-E0bniyDH9ENC20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:01:55 2 442.1000 XLON 01503015000096605-E0bniyDH9ENF20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:01:55 709 442.0000 XLON 11503115000096381-E0bniyDH9ENt20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:01:55 1251 442.0000 XLON 11503115000096574-E0bniyDH9ENv20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:03:49 314 441.5000 XLON 01503015000096876-E0bniyDH9JrC20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:03:57 812 441.4000 XLON 11503115000096850-E0bniyDH9KEy20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:03:57 634 441.5000 XLON 01503015000096876-E0bniyDH9KEc20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:06:39 745 441.7000 XLON 11503115000097624-E0bniyDH9TV520181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:06:39 950 441.6000 XLON 11503115000097539-E0bniyDH9TVb20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:06:39 62 441.7000 XLON 01503015000097797-E0bniyDH9TVF20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:06:39 518 441.7000 XLON 01503015000097797-E0bniyDH9TVB20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:06:39 350 441.7000 XLON 01503015000097797-E0bniyDH9TVD20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:10:34 966 441.1000 XLON 11503115000098716-E0bniyDH9fLK20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:11:11 801 441.0000 XLON 01503015000098659-E0bniyDH9guZ20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:12:50 906 441.1000 XLON 11503115000099209-E0bniyDH9lS720181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:13:21 944 441.0000 XLON 11503115000099144-E0bniyDH9mVh20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:14:13 344 440.9000 XLON 01503015000099517-E0bniyDH9pAA20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:14:13 401 440.9000 XLON 01503015000099517-E0bniyDH9pAC20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:18:37 1038 441.3000 XLON 11503115000101259-E0bniyDHA39z20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:18:37 358 441.3000 XLON 11503115000101259-E0bniyDHA39x20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:18:37 275 441.3000 XLON 11503115000101259-E0bniyDHA3A120181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:19:09 142 441.1000 XLON 01503015000101378-E0bniyDHA4yB20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:19:09 603 441.1000 XLON 01503015000101378-E0bniyDHA4yD20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:21:02 711 440.8000 XLON 11503115000101441-E0bniyDHABMe20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:21:43 667 440.8000 XLON 11503115000102006-E0bniyDHADaD20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:21:43 213 440.8000 XLON 11503115000102006-E0bniyDHADaF20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:22:57 792 440.7000 XLON 01503015000101669-E0bniyDHAHn620181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:23:23 1194 440.5000 XLON 11503115000102404-E0bniyDHAIzy20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:25:06 235 440.9000 XLON 01503015000103126-E0bniyDHANXM20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:27:28 395 441.2000 XLON 11503115000104132-E0bniyDHAVyt20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:28:18 714 441.2000 XLON 01503015000104361-E0bniyDHAYCy20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:29:49 400 441.5000 XLON 01503015000104945-E0bniyDHAcSF20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:29:49 698 441.5000 XLON 01503015000104945-E0bniyDHAcSD20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:29:49 113 441.5000 XLON 01503015000104945-E0bniyDHAcSB20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:31:19 648 441.8000 XLON 11503115000105360-E0bniyDHAhme20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:31:20 134 441.8000 XLON 01503015000105394-E0bniyDHAhoa20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:31:21 883 441.8000 XLON 11503115000105367-E0bniyDHAhpW20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:32:10 677 441.8000 XLON 01503015000105659-E0bniyDHAktI20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:34:05 677 441.9000 XLON 01503015000106068-E0bniyDHAsAQ20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:34:05 86 441.9000 XLON 11503115000106221-E0bniyDHAsAW20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:34:05 592 441.9000 XLON 11503115000106221-E0bniyDHAsAY20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:34:37 749 441.7000 XLON 01503015000106518-E0bniyDHAtXl20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:35:30 250 441.7000 XLON 01503015000106861-E0bniyDHAwql20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:35:30 698 441.7000 XLON 01503015000106861-E0bniyDHAwqn20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:35:30 68 441.7000 XLON 01503015000106861-E0bniyDHAwqp20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:36:53 11 442.1000 XLON 01503015000107543-E0bniyDHB2EM20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:36:53 966 442.1000 XLON 01503015000107543-E0bniyDHB2EK20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:37:53 883 442.1000 XLON 01503015000107996-E0bniyDHB6AD20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:39:20 1022 442.1000 XLON 11503115000108692-E0bniyDHBBbq20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:39:20 713 442.1000 XLON 11503115000108143-E0bniyDHBBba20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:39:20 394 442.1000 XLON 11503115000108401-E0bniyDHBBbg20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:39:20 247 442.1000 XLON 01503015000108321-E0bniyDHBBbe20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:40:45 759 441.8000 XLON 11503115000108720-E0bniyDHBFzq20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:41:19 1250 441.8000 XLON 01503015000109392-E0bniyDHBHwW20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:46:29 1250 442.5000 XLON 01503015000111539-E0bniyDHBZJz20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:46:29 948 442.5000 XLON 01503015000111539-E0bniyDHBZK120181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:46:53 80 442.3000 XLON 01503015000111711-E0bniyDHBadN20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:49:13 1178 442.8000 XLON 11503115000112617-E0bniyDHBhwN20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:49:13 369 442.8000 XLON 01503015000112523-E0bniyDHBhvk20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:49:13 308 442.8000 XLON 01503015000112523-E0bniyDHBhvn20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:49:13 681 442.8000 XLON 11503115000112530-E0bniyDHBhvi20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:49:51 148 442.9000 XLON 01503015000112829-E0bniyDHBjSO20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:49:51 529 442.9000 XLON 01503015000112829-E0bniyDHBjSM20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:50:37 677 442.9000 XLON 11503115000113215-E0bniyDHBm5I20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:54:02 947 443.4000 XLON 01503015000115015-E0bniyDHByOk20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:54:03 2021 443.4000 XLON 01503015000115023-E0bniyDHByW220181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:54:40 163 443.4000 XLON 11503115000115421-E0bniyDHC1DF20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:54:40 717 443.4000 XLON 11503115000115421-E0bniyDHC1DD20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:56:06 678 443.5000 XLON 01503015000115977-E0bniyDHC6bq20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:56:41 677 443.5000 XLON 01503015000116133-E0bniyDHC8qn20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:57:08 677 443.5000 XLON 01503015000116402-E0bniyDHCAWA20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:57:52 677 443.5000 XLON 01503015000116704-E0bniyDHCCVC20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:58:41 677 443.6000 XLON 01503015000117035-E0bniyDHCEyH20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
15:59:20 745 442.9000 XLON 11503115000117414-E0bniyDHCHJv20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:02:00 672 443.1000 XLON 01503015000118957-E0bniyDHCQmJ20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:02:00 892 443.1000 XLON 11503115000119025-E0bniyDHCQmH20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:02:00 98 443.1000 XLON 01503015000118957-E0bniyDHCQmN20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:02:00 1542 443.1000 XLON 01503015000118929-E0bniyDHCQm720181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:02:00 710 443.1000 XLON 11503115000119007-E0bniyDHCQmD20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:02:11 298 442.9000 XLON 11503115000119027-E0bniyDHCRaL20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:02:11 412 442.9000 XLON 11503115000119027-E0bniyDHCRaJ20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:02:18 350 442.8000 XLON 01503015000118984-E0bniyDHCRxT20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:02:18 40 442.8000 XLON 01503015000118984-E0bniyDHCRxV20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:02:18 481 442.8000 XLON 01503015000118984-E0bniyDHCRxR20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:03:53 857 443.0000 XLON 01503015000119793-E0bniyDHCYvh20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:04:31 716 442.9000 XLON 01503015000119775-E0bniyDHCb4Z20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:04:31 700 442.9000 XLON 01503015000119775-E0bniyDHCb4X20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:06:35 551 443.2000 XLON 11503115000120951-E0bniyDHCj4L20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:06:35 126 443.2000 XLON 11503115000120951-E0bniyDHCj4N20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:06:44 948 443.1000 XLON 01503015000120882-E0bniyDHCkDL20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:08:28 677 443.1000 XLON 11503115000121873-E0bniyDHCraI20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:08:28 745 443.1000 XLON 01503015000121855-E0bniyDHCraG20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:08:28 68 443.1000 XLON 11503115000121976-E0bniyDHCraM20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:10:00 1028 442.8000 XLON 11503115000122584-E0bniyDHCxMR20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:10:00 1478 442.8000 XLON 01503015000122551-E0bniyDHCxMP20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:11:31 677 442.6000 XLON 11503115000122172-E0bniyDHD38D20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:11:50 1207 442.5000 XLON 11503115000123319-E0bniyDHD42f20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:12:01 780 442.3000 XLON 01503015000122885-E0bniyDHD4gN20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:13:27 20 442.7000 XLON 01503015000124344-E0bniyDHD9VZ20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:13:27 1050 442.7000 XLON 01503015000124344-E0bniyDHD9VX20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:13:30 1035 442.6000 XLON 01503015000124293-E0bniyDHD9jG20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:15:18 790 442.2000 XLON 01503015000125198-E0bniyDHDHyq20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:15:18 246 442.2000 XLON 01503015000125198-E0bniyDHDHys20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:15:19 1136 442.1000 XLON 01503015000125149-E0bniyDHDHzW20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:16:41 719 442.1000 XLON 01503015000126129-E0bniyDHDNn420181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:17:15 182 442.0000 XLON 11503115000126080-E0bniyDHDPxK20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:17:35 823 442.0000 XLON 11503115000126080-E0bniyDHDRH320181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:19:08 149 442.1000 XLON 01503015000127283-E0bniyDHDY2P20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:19:08 645 442.1000 XLON 01503015000127283-E0bniyDHDY2N20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:19:08 86 442.1000 XLON 01503015000127283-E0bniyDHDY2R20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:20:52 324 442.1000 XLON 01503015000128258-E0bniyDHDfUq20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:20:52 421 442.1000 XLON 01503015000128258-E0bniyDHDfUo20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:22:08 26 442.2000 XLON 11503115000128960-E0bniyDHDkKk20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:22:08 452 442.2000 XLON 11503115000128960-E0bniyDHDkKm20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:23:39 677 441.6000 XLON 01503015000129418-E0bniyDHDqb220181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:25:23 880 441.9000 XLON 01503015000130428-E0bniyDHDyz920181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:25:23 137 441.9000 XLON 11503115000130345-E0bniyDHDyz720181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:25:23 1118 441.9000 XLON 11503115000130345-E0bniyDHDyxr20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:26:53 350 442.1000 XLON 01503015000131432-E0bniyDHE5pN20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:26:53 1019 442.1000 XLON 01503015000131279-E0bniyDHE5pH20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:26:53 31 442.1000 XLON 01503015000131432-E0bniyDHE5pJ20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:26:53 54 442.1000 XLON 01503015000131432-E0bniyDHE5pQ20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:26:53 350 442.1000 XLON 01503015000131432-E0bniyDHE5pL20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:28:08 277 441.9000 XLON 11503115000132401-E0bniyDHECjM20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:28:08 316 441.9000 XLON 11503115000132401-E0bniyDHECjO20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:29:17 712 442.2000 XLON 11503115000132992-E0bniyDHEJhI20181107
------- --------- --------- ---------------------------------------
07-Nov-2018
16:29:56 812 442.2000 XLON 11503115000133635-E0bniyDHEPId20181107
------- --------- --------- ---------------------------------------
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 rns@lseg.com or visit www.rns.com.
END
POSUGGUPGUPRGRM
(END) Dow Jones Newswires
November 08, 2018 02:00 ET (07:00 GMT)
Hammerson (LSE:HMSO)
Historical Stock Chart
From Mar 2024 to Apr 2024
Hammerson (LSE:HMSO)
Historical Stock Chart
From Apr 2023 to Apr 2024