We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Hammerson Plc | LSE:HMSO | London | Ordinary Share | GB00BK7YQK64 | ORD 5P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| -0.82 | -2.86% | 27.86 | 27.90 | 27.94 | 28.82 | 27.88 | 28.50 | 2,731,993 | 16:35:23 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Real Estate Investment Trust | 129M | -51.4M | -0.0103 | -27.09 | 1.39B |
From May 2019 to May 2024
TIDMHMSO
RNS Number : 8487W
Hammerson PLC
06 August 2018
Hammerson plc (the "Company")
Transaction in Own Shares
6 August 2018
The Company announces that on 3 August 2018, in accordance with the authority given to the Company by its shareholders and pursuant to a share repurchase programme, it purchased for cancellation from Deutsche Bank AG, London Branch the following ordinary shares:
Hot Features
Premium
No. of shares Venue Highest Lowest VWAP
price paid price paid paid per share
(p) (p) (p)
442,123 London Stock Exchange 515.2000 509.0000 510.6219
---------------------- ------------ ------------ ----------------
34,515 BATS Europe 513.6000 509.5000 510.4182
---------------------- ------------ ------------ ----------------
16,257 Turquoise 514.0000 509.2000 510.8327
---------------------- ------------ ------------ ----------------
14,870 Chi-X Europe 513.2000 509.2000 511.4643
---------------------- ------------ ------------ ----------------
Total:
507,765 510.6395
----------------
These share purchases form part of the Company's share buyback programme (the "Programme"), which is expected to be completed over the period from 24 July 2018 to 19 July 2019, details of which were announced on 24 July 2018.
Following cancellation of the above shares repurchased, the Company will have 789,175,100 ordinary shares in issue.
In accordance with the Market Abuse Regulation 596/2014/EU, the schedule below contains detailed information about the purchases made as part of the Programme.
Michael Pasmore
Assistant Company Secretary
+44 (0) 20 7887 1000
The announcement above has also been released on the SENS system of the Johannesburg Stock Exchange.
Transaction details - ordinary shares of 25 pence each:
Issuer name: Hammerson plc
Classification: 2.4. Acquisition or disposal of the issuer's own shares
LEI: 213800G1C9KKVVDN1A60
ISIN: GB0004065016
Intermediary name: Deutsche Bank AG, London Branch
Intermediary Code: DEUTGB2L
Timezone: GMT
Currency: GBP
Schedule of purchases - aggregated information:
Date of purchase: 3 August 2018
Number of ordinary shares purchased: 507,765
Volume weighted average price paid per share (p): 510.6395
Schedule of purchases - individual transactions:
Transaction Transaction Price Trading Transaction Reference date Time Volume (GBp) Venue Number ------------- ------------ ------- ------- -------- ---------------------- 03/08/2018 08:04:22 484 513.8 LONX 00543010850TRLO1 03/08/2018 08:04:22 479 513.2 LONX 00543010851TRLO1 03/08/2018 08:04:22 476 513.2 LONX 00543010852TRLO1 03/08/2018 08:06:10 81 513 LONX 00543011181TRLO1 03/08/2018 08:06:10 282 513 LONX 00543011180TRLO1 03/08/2018 08:07:13 591 512.4 LONX 00543011485TRLO1 03/08/2018 08:07:13 282 512.4 LONX 00543011483TRLO1 03/08/2018 08:07:13 491 512.4 LONX 00543011488TRLO1 03/08/2018 08:07:17 491 511.6 LONX 00543011504TRLO1 03/08/2018 08:10:33 500 511.2 LONX 00543012349TRLO1 03/08/2018 08:10:33 501 511.6 LONX 00543012353TRLO1 03/08/2018 08:10:35 502 510.8 LONX 00543012369TRLO1 03/08/2018 08:10:48 314 511.4 LONX 00543012432TRLO1 03/08/2018 08:10:49 505 511.6 LONX 00543012435TRLO1 03/08/2018 08:10:49 1004 511.6 LONX 00543012436TRLO1 03/08/2018 08:11:26 583 511.2 LONX 00543012743TRLO1 03/08/2018 08:11:49 502 511 LONX 00543012838TRLO1 03/08/2018 08:15:22 505 511 LONX 00543013872TRLO1 03/08/2018 08:17:46 510 511.8 LONX 00543014394TRLO1 03/08/2018 08:17:47 200 512.2 LONX 00543014397TRLO1 03/08/2018 08:17:47 579 512.2 LONX 00543014396TRLO1 03/08/2018 08:17:53 874 512.4 LONX 00543014420TRLO1 03/08/2018 08:17:53 841 512.2 LONX 00543014423TRLO1 03/08/2018 08:17:53 519 512.2 LONX 00543014424TRLO1 03/08/2018 08:20:07 525 512.6 LONX 00543014884TRLO1 03/08/2018 08:20:07 530 512.4 LONX 00543014887TRLO1 03/08/2018 08:20:07 532 512.4 LONX 00543014888TRLO1 03/08/2018 08:21:07 533 512.4 LONX 00543015154TRLO1 03/08/2018 08:21:17 744 512.2 LONX 00543015193TRLO1 03/08/2018 08:22:28 1088 513 LONX 00543015433TRLO1 03/08/2018 08:25:35 737 513.4 LONX 00543016087TRLO1 03/08/2018 08:25:44 710 513.6 LONX 00543016122TRLO1 03/08/2018 08:29:13 559 515 LONX 00543016777TRLO1 03/08/2018 08:29:14 802 514.8 LONX 00543016779TRLO1 03/08/2018 08:29:14 198 514.8 LONX 00543016780TRLO1 03/08/2018 08:29:14 665 514.8 LONX 00543016781TRLO1 03/08/2018 08:29:23 255 515.2 LONX 00543016803TRLO1 03/08/2018 08:29:23 867 515.2 LONX 00543016802TRLO1 03/08/2018 08:29:24 562 515 LONX 00543016806TRLO1 03/08/2018 08:29:43 563 514.8 LONX 00543016882TRLO1 03/08/2018 08:29:53 564 514.8 LONX 00543016932TRLO1 03/08/2018 08:30:12 564 514.4 LONX 00543017020TRLO1 03/08/2018 08:30:12 565 514.4 LONX 00543017021TRLO1 03/08/2018 08:30:12 566 514.2 LONX 00543017022TRLO1 03/08/2018 08:30:14 566 514 LONX 00543017031TRLO1 03/08/2018 08:33:24 806 513.4 LONX 00543017726TRLO1 03/08/2018 08:34:02 760 513.8 LONX 00543017893TRLO1 03/08/2018 08:34:03 1160 514 LONX 00543017899TRLO1 03/08/2018 08:34:50 1162 514.6 LONX 00543018117TRLO1 03/08/2018 08:35:50 582 514 LONX 00543018409TRLO1 03/08/2018 08:35:50 582 513.8 LONX 00543018418TRLO1 03/08/2018 08:37:03 581 513.6 LONX 00543018825TRLO1 03/08/2018 08:43:12 583 513.4 LONX 00543020280TRLO1 03/08/2018 08:43:12 600 513 LONX 00543020281TRLO1 03/08/2018 08:43:12 70 513 LONX 00543020282TRLO1 03/08/2018 08:43:12 899 513.2 LONX 00543020283TRLO1 03/08/2018 08:43:17 450 512.8 LONX 00543020289TRLO1 03/08/2018 08:43:41 588 512.6 LONX 00543020386TRLO1 03/08/2018 08:44:35 588 512.4 LONX 00543020543TRLO1 03/08/2018 08:45:13 1100 511.4 LONX 00543020654TRLO1 03/08/2018 08:49:55 317 511 LONX 00543021650TRLO1 03/08/2018 08:49:55 273 511 LONX 00543021651TRLO1 03/08/2018 08:49:55 591 511 LONX 00543021653TRLO1 03/08/2018 08:49:55 591 510.8 LONX 00543021656TRLO1 03/08/2018 08:49:59 1157 510.6 LONX 00543021673TRLO1 03/08/2018 08:53:45 377 510.4 LONX 00543022839TRLO1 03/08/2018 08:53:45 895 510.4 LONX 00543022838TRLO1 03/08/2018 08:53:46 350 511 LONX 00543022842TRLO1 03/08/2018 08:53:48 269 511.2 LONX 00543022847TRLO1 03/08/2018 08:53:48 540 511.2 LONX 00543022846TRLO1 03/08/2018 08:54:55 593 510.8 LONX 00543023109TRLO1 03/08/2018 08:54:55 749 510.8 LONX 00543023112TRLO1 03/08/2018 08:54:55 594 510.6 LONX 00543023113TRLO1 03/08/2018 08:54:55 594 510.8 LONX 00543023114TRLO1 03/08/2018 08:57:04 340 512 LONX 00543023738TRLO1 03/08/2018 08:57:37 976 512.8 LONX 00543023903TRLO1 03/08/2018 08:57:37 696 512.8 LONX 00543023904TRLO1 03/08/2018 08:57:40 263 512.8 LONX 00543023933TRLO1 03/08/2018 08:57:40 645 512.8 LONX 00543023932TRLO1 03/08/2018 08:59:40 1368 513 LONX 00543024408TRLO1 03/08/2018 09:02:37 1200 512.8 LONX 00543025490TRLO1 03/08/2018 09:02:51 601 512.8 LONX 00543025627TRLO1 03/08/2018 09:03:19 1010 512.6 LONX 00543025798TRLO1 03/08/2018 09:04:19 706 511.4 LONX 00543026051TRLO1 03/08/2018 09:04:54 620 511 LONX 00543026203TRLO1 03/08/2018 09:06:19 486 510.6 LONX 00543026563TRLO1 03/08/2018 09:06:33 614 510.6 LONX 00543026613TRLO1 03/08/2018 09:06:51 477 510.6 LONX 00543026679TRLO1 03/08/2018 09:07:20 680 510.2 LONX 00543026771TRLO1 03/08/2018 09:09:49 612 510.2 LONX 00543027366TRLO1 03/08/2018 09:09:49 1250 510.2 LONX 00543027365TRLO1 03/08/2018 09:11:47 448 511.4 LONX 00543027873TRLO1 03/08/2018 09:11:47 1250 511.4 LONX 00543027872TRLO1 03/08/2018 09:12:42 665 511.4 LONX 00543028058TRLO1
03/08/2018 09:14:48 564 512.2 LONX 00543029302TRLO1 03/08/2018 09:14:48 1155 512.2 LONX 00543029301TRLO1 03/08/2018 09:15:34 711 512 LONX 00543029597TRLO1 03/08/2018 09:18:30 1518 512 LONX 00543030372TRLO1 03/08/2018 09:18:30 479 512 LONX 00543030371TRLO1 03/08/2018 09:18:58 654 511.8 LONX 00543030503TRLO1 03/08/2018 09:20:53 541 511.6 LONX 00543031145TRLO1 03/08/2018 09:20:56 193 511.6 LONX 00543031163TRLO1 03/08/2018 09:20:56 750 511.6 LONX 00543031165TRLO1 03/08/2018 09:24:06 770 510.8 LONX 00543032080TRLO1 03/08/2018 09:24:06 1521 510.6 LONX 00543032081TRLO1 03/08/2018 09:24:06 27 510.6 LONX 00543032084TRLO1 03/08/2018 09:24:06 698 510.6 LONX 00543032083TRLO1 03/08/2018 09:24:06 1250 510.6 LONX 00543032082TRLO1 03/08/2018 09:28:06 645 510.8 LONX 00543033112TRLO1 03/08/2018 09:28:21 190 510.2 LONX 00543033147TRLO1 03/08/2018 09:31:55 452 510 LONX 00543034030TRLO1 03/08/2018 09:31:55 696 510 LONX 00543034029TRLO1 03/08/2018 09:31:55 768 509.8 LONX 00543034028TRLO1 03/08/2018 09:31:55 1250 509.8 LONX 00543034027TRLO1 03/08/2018 09:33:52 1000 510.8 LONX 00543034623TRLO1 03/08/2018 09:34:17 744 511.2 LONX 00543034697TRLO1 03/08/2018 09:35:36 770 511 LONX 00543034981TRLO1 03/08/2018 09:37:47 704 511.2 LONX 00543035361TRLO1 03/08/2018 09:37:47 1250 511.2 LONX 00543035360TRLO1 03/08/2018 09:38:52 685 511 LONX 00543035600TRLO1 03/08/2018 09:39:18 823 511 LONX 00543035781TRLO1 03/08/2018 09:41:35 1683 511 LONX 00543036374TRLO1 03/08/2018 09:43:49 367 510.2 LONX 00543036763TRLO1 03/08/2018 09:43:49 1250 510.2 LONX 00543036762TRLO1 03/08/2018 09:45:57 746 509.8 LONX 00543037123TRLO1 03/08/2018 09:45:57 309 509.6 LONX 00543037125TRLO1 03/08/2018 09:45:57 391 509.6 LONX 00543037124TRLO1 03/08/2018 09:48:09 552 509.6 LONX 00543037543TRLO1 03/08/2018 09:48:09 1250 509.6 LONX 00543037542TRLO1 03/08/2018 09:50:21 582 509.8 LONX 00543038119TRLO1 03/08/2018 09:50:21 1027 509.8 LONX 00543038118TRLO1 03/08/2018 09:53:23 754 509.6 LONX 00543038672TRLO1 03/08/2018 09:53:23 690 509.6 LONX 00543038674TRLO1 03/08/2018 09:53:23 1250 509.6 LONX 00543038673TRLO1 03/08/2018 09:53:23 9 509.6 LONX 00543038675TRLO1 03/08/2018 09:53:23 1462 509.6 LONX 00543038676TRLO1 03/08/2018 09:59:52 1226 510 LONX 00543040005TRLO1 03/08/2018 09:59:52 400 510 LONX 00543040004TRLO1 03/08/2018 09:59:52 540 510 LONX 00543040003TRLO1 03/08/2018 10:01:04 677 509.8 LONX 00543040237TRLO1 03/08/2018 10:01:04 807 509.8 LONX 00543040238TRLO1 03/08/2018 10:02:41 500 510.2 LONX 00543040504TRLO1 03/08/2018 10:03:04 902 509.4 LONX 00543040564TRLO1 03/08/2018 10:04:17 848 509.4 LONX 00543040791TRLO1 03/08/2018 10:07:13 269 509 LONX 00543041392TRLO1 03/08/2018 10:07:13 815 509 LONX 00543041391TRLO1 03/08/2018 10:07:13 486 509 LONX 00543041390TRLO1 03/08/2018 10:10:11 420 509.2 LONX 00543042904TRLO1 03/08/2018 10:10:11 1250 509.2 LONX 00543042903TRLO1 03/08/2018 10:12:25 622 509.6 LONX 00543043391TRLO1 03/08/2018 10:12:25 1250 509.6 LONX 00543043390TRLO1 03/08/2018 10:13:56 196 509.6 LONX 00543043791TRLO1 03/08/2018 10:13:56 47 509.6 LONX 00543043790TRLO1 03/08/2018 10:13:56 36 509.6 LONX 00543043789TRLO1 03/08/2018 10:13:56 498 509.6 LONX 00543043788TRLO1 03/08/2018 10:15:12 1200 509.4 LONX 00543044113TRLO1 03/08/2018 10:16:22 836 510 LONX 00543044350TRLO1 03/08/2018 10:17:52 825 509.6 LONX 00543044590TRLO1 03/08/2018 10:20:53 1421 510 LONX 00543045257TRLO1 03/08/2018 10:20:53 1250 510 LONX 00543045256TRLO1 03/08/2018 10:23:30 796 509.8 LONX 00543045784TRLO1 03/08/2018 10:23:30 773 509.8 LONX 00543045783TRLO1 03/08/2018 10:27:13 630 510 LONX 00543046549TRLO1 03/08/2018 10:27:13 920 510 LONX 00543046548TRLO1 03/08/2018 10:28:20 653 509.6 LONX 00543046762TRLO1 03/08/2018 10:28:20 123 509.6 LONX 00543046763TRLO1 03/08/2018 10:28:20 1396 509.8 LONX 00543046764TRLO1 03/08/2018 10:31:32 536 509.4 LONX 00543047300TRLO1 03/08/2018 10:31:32 1126 509.4 LONX 00543047299TRLO1 03/08/2018 10:34:15 704 509.4 LONX 00543047696TRLO1 03/08/2018 10:34:15 372 509.4 LONX 00543047694TRLO1 03/08/2018 10:36:04 26 509.6 LONX 00543048036TRLO1 03/08/2018 10:36:04 1276 509.6 LONX 00543048035TRLO1 03/08/2018 10:36:04 370 509.6 LONX 00543048034TRLO1 03/08/2018 10:39:19 164 509.8 LONX 00543048470TRLO1 03/08/2018 10:39:30 492 510 LONX 00543048549TRLO1 03/08/2018 10:39:30 1250 510 LONX 00543048548TRLO1 03/08/2018 10:41:26 1428 509.8 LONX 00543048884TRLO1 03/08/2018 10:44:20 165 509.8 LONX 00543049253TRLO1 03/08/2018 10:44:20 1529 509.8 LONX 00543049252TRLO1 03/08/2018 10:47:11 823 509.4 LONX 00543049677TRLO1 03/08/2018 10:47:11 1044 509.4 LONX 00543049676TRLO1 03/08/2018 10:51:12 760 509 LONX 00543050499TRLO1 03/08/2018 10:51:12 921 509.2 LONX 00543050503TRLO1 03/08/2018 10:51:12 34 509.2 LONX 00543050502TRLO1 03/08/2018 10:51:12 1063 509.2 LONX 00543050501TRLO1 03/08/2018 10:51:12 326 509.2 LONX 00543050500TRLO1 03/08/2018 10:55:26 41 509.2 LONX 00543051217TRLO1 03/08/2018 10:55:27 1054 509.4 LONX 00543051219TRLO1 03/08/2018 10:55:27 213 509.4 LONX 00543051218TRLO1 03/08/2018 10:56:34 1252 509.4 LONX 00543051373TRLO1 03/08/2018 10:56:34 12 509.4 LONX 00543051372TRLO1 03/08/2018 10:59:32 123 509.6 LONX 00543051894TRLO1 03/08/2018 10:59:32 622 509.6 LONX 00543051893TRLO1 03/08/2018 10:59:32 1250 509.6 LONX 00543051892TRLO1 03/08/2018 11:02:46 738 509.6 LONX 00543052373TRLO1 03/08/2018 11:02:46 1250 509.6 LONX 00543052372TRLO1 03/08/2018 11:05:30 473 509.8 LONX 00543052773TRLO1 03/08/2018 11:05:30 747 509.8 LONX 00543052772TRLO1 03/08/2018 11:05:30 631 509.8 LONX 00543052771TRLO1 03/08/2018 11:07:44 932 509.8 LONX 00543052999TRLO1 03/08/2018 11:07:44 372 509.8 LONX 00543052998TRLO1 03/08/2018 11:09:07 852 509.6 LONX 00543053217TRLO1 03/08/2018 11:09:55 725 509.6 LONX 00543053294TRLO1 03/08/2018 11:11:12 733 509.6 LONX 00543053498TRLO1 03/08/2018 11:14:02 1408 509.8 LONX 00543054198TRLO1 03/08/2018 11:16:21 273 509.8 LONX 00543054851TRLO1 03/08/2018 11:17:22 303 510 LONX 00543055042TRLO1 03/08/2018 11:17:22 1360 510 LONX 00543055041TRLO1 03/08/2018 11:19:33 1232 510 LONX 00543055534TRLO1 03/08/2018 11:22:28 331 510.2 LONX 00543056092TRLO1 03/08/2018 11:22:28 1113 510.2 LONX 00543056091TRLO1 03/08/2018 11:22:28 460 510.2 LONX 00543056090TRLO1 03/08/2018 11:24:42 570 510.2 LONX 00543056404TRLO1 03/08/2018 11:24:42 569 510.2 LONX 00543056403TRLO1 03/08/2018 11:28:00 720 509.8 LONX 00543056851TRLO1 03/08/2018 11:28:00 684 509.8 LONX 00543056853TRLO1 03/08/2018 11:28:00 1168 509.8 LONX 00543056852TRLO1 03/08/2018 11:32:50 79 510.4 LONX 00543057534TRLO1 03/08/2018 11:32:50 567 510.4 LONX 00543057533TRLO1 03/08/2018 11:32:50 1332 510.4 LONX 00543057532TRLO1 03/08/2018 11:35:19 1322 510.4 LONX 00543058007TRLO1 03/08/2018 11:38:26 1150 510.4 LONX 00543058545TRLO1 03/08/2018 11:38:29 301 510.6 LONX 00543058554TRLO1 03/08/2018 11:38:29 520 510.6 LONX 00543058553TRLO1 03/08/2018 11:39:53 794 510.6 LONX 00543058723TRLO1 03/08/2018 11:42:24 671 510.6 LONX 00543059284TRLO1 03/08/2018 11:42:24 557 510.6 LONX 00543059283TRLO1
03/08/2018 11:45:47 142 510.6 LONX 00543059849TRLO1 03/08/2018 11:45:47 274 510.6 LONX 00543059848TRLO1 03/08/2018 11:45:47 1042 510.6 LONX 00543059847TRLO1 03/08/2018 11:45:47 420 510.6 LONX 00543059846TRLO1 03/08/2018 11:47:47 890 510.2 LONX 00543060131TRLO1 03/08/2018 11:50:05 377 510 LONX 00543060497TRLO1 03/08/2018 11:50:05 98 510 LONX 00543060498TRLO1 03/08/2018 11:50:46 274 510.4 LONX 00543060568TRLO1 03/08/2018 11:50:46 558 510.4 LONX 00543060567TRLO1 03/08/2018 11:51:30 794 510.2 LONX 00543060700TRLO1 03/08/2018 11:55:33 717 510 LONX 00543061266TRLO1 03/08/2018 11:55:33 1250 510 LONX 00543061265TRLO1 03/08/2018 11:59:26 442 510.2 LONX 00543061883TRLO1 03/08/2018 11:59:26 1433 510.2 LONX 00543061882TRLO1 03/08/2018 11:59:26 164 510.2 LONX 00543061881TRLO1 03/08/2018 12:02:22 151 510 LONX 00543062258TRLO1 03/08/2018 12:02:22 108 510 LONX 00543062259TRLO1 03/08/2018 12:02:22 600 510 LONX 00543062260TRLO1 03/08/2018 12:04:06 104 510.4 LONX 00543062527TRLO1 03/08/2018 12:04:06 1675 510.4 LONX 00543062526TRLO1 03/08/2018 12:06:49 604 510.4 LONX 00543063033TRLO1 03/08/2018 12:06:49 1139 510.4 LONX 00543063032TRLO1 03/08/2018 12:07:57 759 510 LONX 00543063281TRLO1 03/08/2018 12:12:28 829 509.8 LONX 00543064066TRLO1 03/08/2018 12:12:28 526 509.8 LONX 00543064065TRLO1 03/08/2018 12:12:28 1250 509.8 LONX 00543064064TRLO1 03/08/2018 12:14:17 952 509.6 LONX 00543064291TRLO1 03/08/2018 12:18:30 934 509.8 LONX 00543064996TRLO1 03/08/2018 12:18:30 1250 509.8 LONX 00543064995TRLO1 03/08/2018 12:20:30 820 509.6 LONX 00543065403TRLO1 03/08/2018 12:24:40 1250 509.8 LONX 00543066252TRLO1 03/08/2018 12:24:46 1077 509.8 LONX 00543066273TRLO1 03/08/2018 12:29:00 1893 509.8 LONX 00543067159TRLO1 03/08/2018 12:29:55 303 509.6 LONX 00543067400TRLO1 03/08/2018 12:29:55 136 509.6 LONX 00543067402TRLO1 03/08/2018 12:29:55 448 509.6 LONX 00543067404TRLO1 03/08/2018 12:34:09 750 510 LONX 00543068530TRLO1 03/08/2018 12:34:09 1110 510 LONX 00543068529TRLO1 03/08/2018 12:37:44 487 509.8 LONX 00543069531TRLO1 03/08/2018 12:38:03 1250 509.8 LONX 00543069617TRLO1 03/08/2018 12:40:47 676 509.8 LONX 00543070069TRLO1 03/08/2018 12:40:47 1007 509.8 LONX 00543070068TRLO1 03/08/2018 12:44:32 127 510 LONX 00543070720TRLO1 03/08/2018 12:44:32 1159 510 LONX 00543070719TRLO1 03/08/2018 12:44:32 650 510 LONX 00543070718TRLO1 03/08/2018 12:46:18 906 509.8 LONX 00543071140TRLO1 03/08/2018 12:49:10 118 509.6 LONX 00543071619TRLO1 03/08/2018 12:49:33 287 509.8 LONX 00543071683TRLO1 03/08/2018 12:49:33 1229 509.8 LONX 00543071682TRLO1 03/08/2018 12:49:33 320 509.8 LONX 00543071681TRLO1 03/08/2018 12:51:48 894 509.6 LONX 00543072243TRLO1 03/08/2018 12:53:00 1005 509.6 LONX 00543072436TRLO1 03/08/2018 12:56:57 517 510 LONX 00543072984TRLO1 03/08/2018 12:56:57 1 510 LONX 00543072983TRLO1 03/08/2018 12:56:57 1 510 LONX 00543072981TRLO1 03/08/2018 12:56:57 59 510 LONX 00543072980TRLO1 03/08/2018 12:56:57 514 510 LONX 00543072979TRLO1 03/08/2018 12:56:57 1035 510 LONX 00543072978TRLO1 03/08/2018 12:57:45 875 509.8 LONX 00543073100TRLO1 03/08/2018 12:59:44 406 509.8 LONX 00543073505TRLO1 03/08/2018 12:59:44 374 509.8 LONX 00543073506TRLO1 03/08/2018 13:03:11 658 509.6 LONX 00543074599TRLO1 03/08/2018 13:03:11 1250 509.6 LONX 00543074598TRLO1 03/08/2018 13:07:02 59 509.8 LONX 00543075256TRLO1 03/08/2018 13:07:02 684 509.8 LONX 00543075255TRLO1 03/08/2018 13:07:02 1309 509.8 LONX 00543075254TRLO1 03/08/2018 13:09:30 891 509.6 LONX 00543075764TRLO1 03/08/2018 13:09:30 750 509.6 LONX 00543075765TRLO1 03/08/2018 13:14:09 810 510 LONX 00543076487TRLO1 03/08/2018 13:14:09 463 510 LONX 00543076486TRLO1 03/08/2018 13:14:09 907 510 LONX 00543076485TRLO1 03/08/2018 13:17:08 188 510 LONX 00543076979TRLO1 03/08/2018 13:17:08 843 510 LONX 00543076978TRLO1 03/08/2018 13:17:08 454 510 LONX 00543076977TRLO1 03/08/2018 13:17:08 212 510 LONX 00543076976TRLO1 03/08/2018 13:21:21 746 510 LONX 00543077849TRLO1 03/08/2018 13:21:21 454 510 LONX 00543077848TRLO1 03/08/2018 13:21:21 203 510 LONX 00543077847TRLO1 03/08/2018 13:21:21 726 510 LONX 00543077846TRLO1 03/08/2018 13:21:21 116 510 LONX 00543077845TRLO1 03/08/2018 13:23:15 114 510 LONX 00543078182TRLO1 03/08/2018 13:23:16 983 510 LONX 00543078183TRLO1 03/08/2018 13:26:47 269 510.2 LONX 00543078813TRLO1 03/08/2018 13:26:47 828 510.2 LONX 00543078812TRLO1 03/08/2018 13:26:47 798 510.2 LONX 00543078811TRLO1 03/08/2018 13:28:55 924 510 LONX 00543079399TRLO1 03/08/2018 13:29:37 385 510 LONX 00543079544TRLO1 03/08/2018 13:30:03 788 509.8 LONX 00543080042TRLO1 03/08/2018 13:32:07 1250 509.8 LONX 00543080861TRLO1 03/08/2018 13:32:59 1201 509.8 LONX 00543081107TRLO1 03/08/2018 13:35:48 827 510 LONX 00543082018TRLO1 03/08/2018 13:35:48 328 510 LONX 00543082015TRLO1 03/08/2018 13:35:48 514 510 LONX 00543082014TRLO1 03/08/2018 13:35:48 514 510 LONX 00543082011TRLO1 03/08/2018 13:37:12 755 509.8 LONX 00543082420TRLO1 03/08/2018 13:38:58 1134 510.2 LONX 00543082995TRLO1 03/08/2018 13:38:58 221 510.2 LONX 00543082994TRLO1 03/08/2018 13:41:24 563 509.8 LONX 00543083518TRLO1 03/08/2018 13:41:24 1250 509.8 LONX 00543083517TRLO1 03/08/2018 13:44:33 765 510 LONX 00543084256TRLO1 03/08/2018 13:44:33 1379 510 LONX 00543084255TRLO1 03/08/2018 13:47:09 10 510.6 LONX 00543084957TRLO1 03/08/2018 13:47:09 303 510.6 LONX 00543084958TRLO1 03/08/2018 13:47:09 567 510.6 LONX 00543084959TRLO1 03/08/2018 13:47:09 460 510.6 LONX 00543084960TRLO1 03/08/2018 13:47:09 773 510.6 LONX 00543084961TRLO1 03/08/2018 13:50:47 14 511 LONX 00543085480TRLO1 03/08/2018 13:50:47 673 511.4 LONX 00543085483TRLO1 03/08/2018 13:50:47 1250 511.4 LONX 00543085482TRLO1 03/08/2018 13:52:30 784 510.6 LONX 00543085787TRLO1 03/08/2018 13:54:58 678 510.8 LONX 00543086313TRLO1 03/08/2018 13:54:58 1250 510.8 LONX 00543086312TRLO1 03/08/2018 13:55:58 905 510.6 LONX 00543086560TRLO1 03/08/2018 13:57:12 854 510.2 LONX 00543086768TRLO1 03/08/2018 14:00:22 697 510.4 LONX 00543087616TRLO1 03/08/2018 14:00:22 1250 510.4 LONX 00543087615TRLO1 03/08/2018 14:02:12 774 510.4 LONX 00543087874TRLO1 03/08/2018 14:02:13 1155 510.2 LONX 00543087879TRLO1 03/08/2018 14:05:25 839 510.4 LONX 00543088473TRLO1 03/08/2018 14:05:25 1250 510.4 LONX 00543088472TRLO1 03/08/2018 14:07:07 748 510 LONX 00543088782TRLO1 03/08/2018 14:09:24 482 510.2 LONX 00543089089TRLO1 03/08/2018 14:10:26 174 510.4 LONX 00543089267TRLO1 03/08/2018 14:10:26 551 510.4 LONX 00543089266TRLO1 03/08/2018 14:10:26 1107 510.4 LONX 00543089265TRLO1 03/08/2018 14:11:59 1079 510.4 LONX 00543089614TRLO1 03/08/2018 14:13:17 283 510.4 LONX 00543089883TRLO1 03/08/2018 14:13:17 508 510.4 LONX 00543089882TRLO1 03/08/2018 14:15:52 970 510.6 LONX 00543090339TRLO1 03/08/2018 14:15:52 394 510.4 LONX 00543090340TRLO1 03/08/2018 14:15:52 521 510.4 LONX 00543090341TRLO1 03/08/2018 14:17:19 809 510 LONX 00543090716TRLO1 03/08/2018 14:18:21 810 509.6 LONX 00543090917TRLO1 03/08/2018 14:21:37 731 509.8 LONX 00543091557TRLO1
03/08/2018 14:21:37 1250 509.8 LONX 00543091556TRLO1 03/08/2018 14:24:33 784 510 LONX 00543092346TRLO1 03/08/2018 14:24:33 1082 510 LONX 00543092345TRLO1 03/08/2018 14:24:33 440 510 LONX 00543092344TRLO1 03/08/2018 14:26:02 898 509.8 LONX 00543092791TRLO1 03/08/2018 14:28:38 764 510 LONX 00543093463TRLO1 03/08/2018 14:28:38 1370 510 LONX 00543093462TRLO1 03/08/2018 14:30:28 870 509.8 LONX 00543094322TRLO1 03/08/2018 14:30:28 992 509.8 LONX 00543094323TRLO1 03/08/2018 14:31:07 782 509.8 LONX 00543094630TRLO1 03/08/2018 14:32:09 826 509.6 LONX 00543095224TRLO1 03/08/2018 14:32:09 795 509.6 LONX 00543095226TRLO1 03/08/2018 14:34:32 546 509.4 LONX 00543096079TRLO1 03/08/2018 14:34:32 1250 509.4 LONX 00543096078TRLO1 03/08/2018 14:34:33 830 509.2 LONX 00543096083TRLO1 03/08/2018 14:36:31 658 509.6 LONX 00543096658TRLO1 03/08/2018 14:36:31 1250 509.4 LONX 00543096657TRLO1 03/08/2018 14:37:36 1165 509.6 LONX 00543096984TRLO1 03/08/2018 14:39:02 875 509.2 LONX 00543097615TRLO1 03/08/2018 14:40:52 1250 509.8 LONX 00543098117TRLO1 03/08/2018 14:40:58 73 509.8 LONX 00543098179TRLO1 03/08/2018 14:40:58 1250 509.8 LONX 00543098178TRLO1 03/08/2018 14:42:01 850 509.8 LONX 00543098638TRLO1 03/08/2018 14:42:54 901 509.8 LONX 00543098801TRLO1 03/08/2018 14:43:45 892 509.8 LONX 00543098956TRLO1 03/08/2018 14:44:35 214 509.8 LONX 00543099153TRLO1 03/08/2018 14:44:35 535 509.8 LONX 00543099152TRLO1 03/08/2018 14:45:58 950 509.8 LONX 00543099697TRLO1 03/08/2018 14:46:56 177 510 LONX 00543099983TRLO1 03/08/2018 14:46:56 891 510 LONX 00543099982TRLO1 03/08/2018 14:46:56 828 510 LONX 00543099981TRLO1 03/08/2018 14:48:39 249 509.2 LONX 00543100537TRLO1 03/08/2018 14:48:39 573 509.2 LONX 00543100539TRLO1 03/08/2018 14:48:39 581 509.4 LONX 00543100542TRLO1 03/08/2018 14:48:39 573 509.2 LONX 00543100540TRLO1 03/08/2018 14:51:31 558 509.8 LONX 00543101496TRLO1 03/08/2018 14:51:31 1250 509.8 LONX 00543101495TRLO1 03/08/2018 14:51:31 370 509.8 LONX 00543101494TRLO1 03/08/2018 14:52:33 951 509.8 LONX 00543101742TRLO1 03/08/2018 14:53:17 361 509.6 LONX 00543102003TRLO1 03/08/2018 14:53:17 484 509.6 LONX 00543102004TRLO1 03/08/2018 14:56:00 287 509.8 LONX 00543102873TRLO1 03/08/2018 14:56:01 916 509.8 LONX 00543102890TRLO1 03/08/2018 14:56:01 2100 509.6 LONX 00543102891TRLO1 03/08/2018 14:59:09 846 509.4 LONX 00543104243TRLO1 03/08/2018 15:00:32 2285 509.6 LONX 00543104960TRLO1 03/08/2018 15:01:51 6 509.8 LONX 00543105306TRLO1 03/08/2018 15:01:52 324 510 LONX 00543105309TRLO1 03/08/2018 15:01:52 1459 510 LONX 00543105308TRLO1 03/08/2018 15:01:52 163 510 LONX 00543105307TRLO1 03/08/2018 15:03:14 1644 509.8 LONX 00543105778TRLO1 03/08/2018 15:04:50 15 510 LONX 00543106253TRLO1 03/08/2018 15:04:50 990 510 LONX 00543106252TRLO1 03/08/2018 15:04:50 521 510 LONX 00543106251TRLO1 03/08/2018 15:05:52 597 510 LONX 00543106511TRLO1 03/08/2018 15:05:52 919 509.8 LONX 00543106512TRLO1 03/08/2018 15:07:46 809 509.6 LONX 00543107163TRLO1 03/08/2018 15:07:47 769 509.2 LONX 00543107167TRLO1 03/08/2018 15:07:47 345 509.2 LONX 00543107168TRLO1 03/08/2018 15:10:07 735 509.6 LONX 00543107953TRLO1 03/08/2018 15:10:18 1250 509.6 LONX 00543108162TRLO1 03/08/2018 15:12:05 554 509.8 LONX 00543108973TRLO1 03/08/2018 15:12:05 736 509.8 LONX 00543108972TRLO1 03/08/2018 15:12:05 537 509.8 LONX 00543108971TRLO1 03/08/2018 15:13:18 767 509.8 LONX 00543109499TRLO1 03/08/2018 15:13:18 1107 509.8 LONX 00543109498TRLO1 03/08/2018 15:14:07 768 509.8 LONX 00543109920TRLO1 03/08/2018 15:14:52 846 509.8 LONX 00543110383TRLO1 03/08/2018 15:16:53 1222 510 LONX 00543111476TRLO1 03/08/2018 15:16:53 756 510 LONX 00543111475TRLO1 03/08/2018 15:17:38 788 509.8 LONX 00543111891TRLO1 03/08/2018 15:18:44 1014 509.8 LONX 00543112448TRLO1 03/08/2018 15:20:55 884 510 LONX 00543113566TRLO1 03/08/2018 15:20:55 1250 510 LONX 00543113565TRLO1 03/08/2018 15:21:51 807 509.8 LONX 00543113936TRLO1 03/08/2018 15:24:08 837 509.6 LONX 00543114856TRLO1 03/08/2018 15:24:08 652 509.8 LONX 00543114858TRLO1 03/08/2018 15:24:08 1500 509.6 LONX 00543114857TRLO1 03/08/2018 15:27:39 245 510 LONX 00543117041TRLO1 03/08/2018 15:27:39 1392 510 LONX 00543117040TRLO1 03/08/2018 15:27:39 959 510 LONX 00543117039TRLO1 03/08/2018 15:29:59 537 509.8 LONX 00543118063TRLO1 03/08/2018 15:29:59 1333 509.8 LONX 00543118062TRLO1 03/08/2018 15:30:47 621 510 LONX 00543118401TRLO1 03/08/2018 15:30:47 1250 510 LONX 00543118400TRLO1 03/08/2018 15:32:02 713 510 LONX 00543119074TRLO1 03/08/2018 15:32:02 878 510 LONX 00543119073TRLO1 03/08/2018 15:33:50 713 510 LONX 00543120140TRLO1 03/08/2018 15:33:50 1250 509.8 LONX 00543120139TRLO1 03/08/2018 15:35:27 1586 510 LONX 00543120926TRLO1 03/08/2018 15:35:27 115 510 LONX 00543120925TRLO1 03/08/2018 15:36:21 1026 510 LONX 00543121232TRLO1 03/08/2018 15:37:06 905 510 LONX 00543121501TRLO1 03/08/2018 15:39:30 416 510 LONX 00543122772TRLO1 03/08/2018 15:39:30 11 510 LONX 00543122771TRLO1 03/08/2018 15:39:30 1368 510 LONX 00543122770TRLO1 03/08/2018 15:39:30 15 510 LONX 00543122769TRLO1 03/08/2018 15:39:30 737 510 LONX 00543122768TRLO1 03/08/2018 15:40:10 756 510 LONX 00543123080TRLO1 03/08/2018 15:42:10 443 509.8 LONX 00543124108TRLO1 03/08/2018 15:42:10 1250 509.8 LONX 00543124107TRLO1 03/08/2018 15:42:10 537 509.8 LONX 00543124106TRLO1 03/08/2018 15:43:05 877 509.8 LONX 00543124495TRLO1 03/08/2018 15:44:23 763 509.4 LONX 00543125050TRLO1 03/08/2018 15:44:27 787 509.4 LONX 00543125076TRLO1 03/08/2018 15:46:15 1757 509.6 LONX 00543125728TRLO1 03/08/2018 15:47:08 1195 509.8 LONX 00543126139TRLO1 03/08/2018 15:49:11 32 509.8 LONX 00543127285TRLO1 03/08/2018 15:49:11 2323 509.8 LONX 00543127284TRLO1 03/08/2018 15:50:31 129 509.8 LONX 00543128045TRLO1 03/08/2018 15:51:22 2047 510 LONX 00543128528TRLO1 03/08/2018 15:52:19 586 510 LONX 00543129107TRLO1 03/08/2018 15:52:37 364 510.2 LONX 00543129371TRLO1 03/08/2018 15:52:37 140 510.2 LONX 00543129370TRLO1 03/08/2018 15:52:37 275 510.2 LONX 00543129369TRLO1 03/08/2018 15:53:17 728 510.2 LONX 00543129666TRLO1 03/08/2018 15:53:17 61 510.2 LONX 00543129665TRLO1 03/08/2018 15:54:43 780 510.2 LONX 00543130575TRLO1 03/08/2018 15:54:43 1110 510 LONX 00543130577TRLO1 03/08/2018 15:55:42 993 510 LONX 00543131174TRLO1 03/08/2018 15:57:17 673 510 LONX 00543132288TRLO1 03/08/2018 15:57:17 145 510 LONX 00543132289TRLO1 03/08/2018 15:57:17 720 510.2 LONX 00543132291TRLO1 03/08/2018 15:57:17 1100 510 LONX 00543132290TRLO1 03/08/2018 15:57:17 1200 510 LONX 00543132292TRLO1 03/08/2018 15:59:42 862 510.4 LONX 00543133633TRLO1 03/08/2018 16:00:27 7 510 LONX 00543134140TRLO1 03/08/2018 16:00:27 128 510 LONX 00543134139TRLO1 03/08/2018 16:01:18 511 510.2 LONX 00543134530TRLO1 03/08/2018 16:01:18 568 510.2 LONX 00543134529TRLO1 03/08/2018 16:01:18 1100 510.2 LONX 00543134528TRLO1 03/08/2018 16:02:40 2036 510 LONX 00543135329TRLO1 03/08/2018 16:03:39 1044 510 LONX 00543135756TRLO1 03/08/2018 16:03:39 128 510 LONX 00543135755TRLO1
03/08/2018 16:05:02 334 510 LONX 00543136611TRLO1 03/08/2018 16:05:02 1152 510 LONX 00543136610TRLO1 03/08/2018 16:05:02 289 510 LONX 00543136609TRLO1 03/08/2018 16:05:02 321 510 LONX 00543136608TRLO1 03/08/2018 16:05:49 591 509.8 LONX 00543137166TRLO1 03/08/2018 16:05:49 204 509.8 LONX 00543137167TRLO1 03/08/2018 16:07:20 377 510.4 LONX 00543137995TRLO1 03/08/2018 16:07:20 2 510.4 LONX 00543137994TRLO1 03/08/2018 16:07:20 289 510.4 LONX 00543137993TRLO1 03/08/2018 16:07:20 1139 510.4 LONX 00543137992TRLO1 03/08/2018 16:07:53 823 510.6 LONX 00543138220TRLO1 03/08/2018 16:09:01 566 510.8 LONX 00543138658TRLO1 03/08/2018 16:09:01 1250 510.8 LONX 00543138657TRLO1 03/08/2018 16:10:06 1388 511.2 LONX 00543139236TRLO1 03/08/2018 16:11:03 1606 511.2 LONX 00543139643TRLO1 03/08/2018 16:11:47 65 511.4 LONX 00543139943TRLO1 03/08/2018 16:11:47 749 511.4 LONX 00543139944TRLO1 03/08/2018 16:13:27 2000 511.6 LONX 00543140692TRLO1 03/08/2018 16:13:27 289 511.6 LONX 00543140691TRLO1 03/08/2018 16:15:13 711 512.2 LONX 00543141528TRLO1 03/08/2018 16:15:13 699 512.2 LONX 00543141527TRLO1 03/08/2018 16:15:13 289 512.2 LONX 00543141526TRLO1 03/08/2018 16:15:13 1031 512.2 LONX 00543141525TRLO1 03/08/2018 16:15:43 782 512 LONX 00543141832TRLO1 03/08/2018 16:15:43 805 512 LONX 00543141834TRLO1 03/08/2018 16:16:52 165 512 LONX 00543142388TRLO1 03/08/2018 16:16:52 1250 512 LONX 00543142387TRLO1 03/08/2018 16:18:26 1522 512.2 LONX 00543143255TRLO1 03/08/2018 16:18:26 701 512.2 LONX 00543143254TRLO1 03/08/2018 16:18:26 289 512.2 LONX 00543143252TRLO1 03/08/2018 16:18:26 480 512.2 LONX 00543143251TRLO1 03/08/2018 16:19:55 575 512.8 LONX 00543144152TRLO1 03/08/2018 16:19:55 1100 512.8 LONX 00543144151TRLO1 03/08/2018 16:19:55 696 512.8 LONX 00543144150TRLO1 03/08/2018 16:20:58 69 513 LONX 00543144824TRLO1 03/08/2018 16:20:58 289 513 LONX 00543144823TRLO1 03/08/2018 16:20:58 289 513 LONX 00543144822TRLO1 03/08/2018 16:20:58 1750 513 LONX 00543144820TRLO1 03/08/2018 16:22:14 824 512.8 LONX 00543145577TRLO1 03/08/2018 16:22:14 300 512.8 LONX 00543145576TRLO1 03/08/2018 16:23:00 487 512.8 LONX 00543146121TRLO1 03/08/2018 16:23:00 37 512.8 LONX 00543146120TRLO1 03/08/2018 16:23:00 1250 512.8 LONX 00543146119TRLO1 03/08/2018 16:23:00 109 512.8 LONX 00543146117TRLO1 03/08/2018 16:24:13 206 512.8 LONX 00543146956TRLO1 03/08/2018 16:24:13 2156 512.8 LONX 00543146954TRLO1 03/08/2018 16:25:01 261 512.8 LONX 00543147459TRLO1 03/08/2018 16:25:01 558 512.8 LONX 00543147460TRLO1 03/08/2018 16:25:23 840 512.8 LONX 00543147725TRLO1 03/08/2018 16:25:23 824 512.8 LONX 00543147724TRLO1 03/08/2018 16:25:46 823 513.2 LONX 00543147962TRLO1 03/08/2018 16:26:21 10 513 LONX 00543148222TRLO1 03/08/2018 16:26:28 917 513 LONX 00543148303TRLO1 03/08/2018 16:27:04 267 513 LONX 00543148584TRLO1 03/08/2018 16:27:22 1723 513.2 LONX 00543148848TRLO1 03/08/2018 16:28:16 1721 513.2 LONX 00543149310TRLO1 03/08/2018 16:28:16 1 513.2 LONX 00543149309TRLO1 03/08/2018 16:28:16 28 513.2 LONX 00543149308TRLO1 03/08/2018 16:28:46 595 513.6 LONX 00543149543TRLO1 03/08/2018 16:28:46 1024 513.6 LONX 00543149542TRLO1 03/08/2018 16:28:46 558 513.6 LONX 00543149541TRLO1 03/08/2018 16:29:06 1133 513.8 LONX 00543150064TRLO1 03/08/2018 16:29:36 1166 513.8 LONX 00543150761TRLO1 03/08/2018 16:29:36 1000 513.8 LONX 00543150760TRLO1 03/08/2018 16:29:50 1376 514 LONX 00543151073TRLO1 03/08/2018 16:29:53 117 514 LONX 00543151158TRLO1 03/08/2018 16:25:01 650 512.8 BTSC 00543147464TRLO1 03/08/2018 16:25:01 348 512.8 BTSC 00543147461TRLO1 03/08/2018 16:23:00 468 512.8 BTSC 00543146116TRLO1 03/08/2018 16:23:00 71 512.8 BTSC 00543146115TRLO1 03/08/2018 16:20:58 500 513 BTSC 00543144819TRLO1 03/08/2018 16:15:43 1164 512.2 BTSC 00543141831TRLO1 03/08/2018 16:13:53 1137 511.7 BTSC 00543140872TRLO1 03/08/2018 16:12:13 1061 511.5 BTSC 00543140181TRLO1 03/08/2018 16:09:51 1323 510.9 BTSC 00543139104TRLO1 03/08/2018 16:09:35 332 510.8 BTSC 00543138968TRLO1 03/08/2018 16:07:07 1154 510.2 BTSC 00543137860TRLO1 03/08/2018 16:03:59 1057 509.9 BTSC 00543135948TRLO1 03/08/2018 16:02:23 1027 509.9 BTSC 00543135190TRLO1 03/08/2018 16:01:02 1044 510 BTSC 00543134392TRLO1 03/08/2018 15:59:33 185 510.3 BTSC 00543133571TRLO1 03/08/2018 15:59:33 852 510.3 BTSC 00543133570TRLO1 03/08/2018 15:57:46 1042 510.2 BTSC 00543132507TRLO1 03/08/2018 15:55:55 1066 510.1 BTSC 00543131285TRLO1 03/08/2018 15:52:37 127 510.1 BTSC 00543129367TRLO1 03/08/2018 15:52:37 827 510.1 BTSC 00543129366TRLO1 03/08/2018 15:50:42 1063 509.8 BTSC 00543128157TRLO1 03/08/2018 15:44:40 1034 509.5 BTSC 00543125142TRLO1 03/08/2018 15:42:34 948 509.6 BTSC 00543124290TRLO1 03/08/2018 15:39:30 806 509.9 BTSC 00543122773TRLO1 03/08/2018 15:35:27 1063 509.8 BTSC 00543120927TRLO1 03/08/2018 15:31:57 1038 509.8 BTSC 00543119041TRLO1 03/08/2018 15:30:29 389 509.8 BTSC 00543118202TRLO1 03/08/2018 15:14:07 200 509.8 BTSC 00543109919TRLO1 03/08/2018 15:01:58 1663 509.7 BTSC 00543105318TRLO1 03/08/2018 14:55:22 1336 509.6 BTSC 00543102623TRLO1 03/08/2018 14:44:35 290 509.8 BTSC 00543099154TRLO1 03/08/2018 13:56:34 24 510.4 BTSC 00543086654TRLO1 03/08/2018 13:56:34 437 510.4 BTSC 00543086652TRLO1 03/08/2018 13:42:17 74 509.8 BTSC 00543083737TRLO1 03/08/2018 13:25:05 1426 510 BTSC 00543078534TRLO1 03/08/2018 13:14:09 14 510 BTSC 00543076492TRLO1 03/08/2018 13:14:09 12 510 BTSC 00543076490TRLO1 03/08/2018 13:14:09 512 510 BTSC 00543076489TRLO1 03/08/2018 12:41:56 466 509.8 BTSC 00543070224TRLO1 03/08/2018 11:34:40 1401 510.3 BTSC 00543057860TRLO1 03/08/2018 11:23:16 707 510 BTSC 00543056236TRLO1 03/08/2018 10:40:26 2139 509.9 BTSC 00543048714TRLO1 03/08/2018 09:59:52 1238 510 BTSC 00543040006TRLO1 03/08/2018 08:42:21 391 513.6 BTSC 00543020104TRLO1 03/08/2018 08:42:21 409 513.6 BTSC 00543020103TRLO1 03/08/2018 16:28:06 2124 513.2 CHIX 00543149271TRLO1 03/08/2018 16:25:58 600 513 CHIX 00543148041TRLO1 03/08/2018 16:25:01 260 512.8 CHIX 00543147468TRLO1 03/08/2018 16:25:01 600 512.8 CHIX 00543147467TRLO1 03/08/2018 16:23:00 161 512.8 CHIX 00543146124TRLO1 03/08/2018 16:23:00 200 512.8 CHIX 00543146123TRLO1 03/08/2018 16:23:00 43 512.8 CHIX 00543146122TRLO1 03/08/2018 16:23:00 700 512.8 CHIX 00543146118TRLO1 03/08/2018 16:20:58 1740 513 CHIX 00543144821TRLO1 03/08/2018 16:18:28 289 512.4 CHIX 00543143295TRLO1 03/08/2018 16:18:28 289 512.4 CHIX 00543143293TRLO1 03/08/2018 16:18:28 289 512.4 CHIX 00543143292TRLO1 03/08/2018 16:16:52 290 512 CHIX 00543142386TRLO1 03/08/2018 16:11:18 700 511.6 CHIX 00543139752TRLO1 03/08/2018 15:49:11 555 509.8 CHIX 00543127287TRLO1 03/08/2018 15:49:11 289 509.8 CHIX 00543127286TRLO1 03/08/2018 15:47:08 684 509.8 CHIX 00543126138TRLO1 03/08/2018 15:47:08 16 509.8 CHIX 00543126137TRLO1 03/08/2018 15:27:39 193 510 CHIX 00543117043TRLO1 03/08/2018 15:27:39 622 510 CHIX 00543117042TRLO1 03/08/2018 14:44:35 481 509.8 CHIX 00543099155TRLO1 03/08/2018 14:36:54 801 509.6 CHIX 00543096738TRLO1 03/08/2018 14:25:03 33 509.8 CHIX 00543092456TRLO1
03/08/2018 13:14:09 226 510 CHIX 00543076491TRLO1 03/08/2018 11:17:22 1060 510 CHIX 00543055043TRLO1 03/08/2018 10:10:14 916 509.2 CHIX 00543042928TRLO1 03/08/2018 09:43:50 709 510.2 CHIX 00543036765TRLO1 03/08/2018 16:29:50 253 514 LONX 00543151075TRLO1 03/08/2018 16:29:50 1587 514 LONX 00543151074TRLO1 03/08/2018 16:29:06 1250 513.8 LONX 00543150065TRLO1 03/08/2018 16:25:58 270 513 LONX 00543148042TRLO1 03/08/2018 16:25:01 71 512.8 LONX 00543147469TRLO1 03/08/2018 16:22:41 100 512.8 LONX 00543145910TRLO1 03/08/2018 16:16:52 157 512 LONX 00543142390TRLO1 03/08/2018 16:16:52 378 512 LONX 00543142389TRLO1 03/08/2018 16:11:11 11 511.6 LONX 00543139714TRLO1 03/08/2018 16:05:49 475 509.8 LONX 00543137165TRLO1 03/08/2018 15:54:43 525 510.2 LONX 00543130573TRLO1 03/08/2018 15:49:11 390 509.8 LONX 00543127289TRLO1 03/08/2018 15:49:11 422 509.8 LONX 00543127288TRLO1 03/08/2018 15:24:08 452 509.6 LONX 00543114855TRLO1 03/08/2018 15:07:46 471 509.6 LONX 00543107164TRLO1 03/08/2018 15:05:52 464 509.8 LONX 00543106513TRLO1 03/08/2018 14:49:19 539 509.4 LONX 00543100746TRLO1 03/08/2018 14:47:06 787 509.8 LONX 00543100032TRLO1 03/08/2018 14:39:02 437 509.2 LONX 00543097614TRLO1 03/08/2018 14:32:28 479 509.2 LONX 00543095448TRLO1 03/08/2018 14:32:10 680 509.6 LONX 00543095229TRLO1 03/08/2018 14:32:09 453 509.6 LONX 00543095225TRLO1 03/08/2018 14:17:19 447 510 LONX 00543090717TRLO1 03/08/2018 14:02:12 546 510.4 LONX 00543087875TRLO1 03/08/2018 13:42:17 576 509.8 LONX 00543083738TRLO1 03/08/2018 13:30:03 270 509.8 LONX 00543080044TRLO1 03/08/2018 13:30:03 170 509.8 LONX 00543080043TRLO1 03/08/2018 12:57:45 437 509.8 LONX 00543073102TRLO1 03/08/2018 12:46:18 436 509.6 LONX 00543071141TRLO1 03/08/2018 12:41:56 326 509.8 LONX 00543070225TRLO1 03/08/2018 12:34:09 442 509.8 LONX 00543068531TRLO1 03/08/2018 12:29:55 448 509.6 LONX 00543067401TRLO1 03/08/2018 12:19:20 503 509.6 LONX 00543065146TRLO1 03/08/2018 12:14:17 437 509.6 LONX 00543064292TRLO1 03/08/2018 12:07:57 475 510 LONX 00543063282TRLO1 03/08/2018 12:06:49 672 510.2 LONX 00543063031TRLO1 03/08/2018 11:59:26 123 510.2 LONX 00543061885TRLO1 03/08/2018 11:59:26 450 510.2 LONX 00543061884TRLO1 03/08/2018 11:51:30 527 510 LONX 00543060701TRLO1 03/08/2018 11:47:47 187 510.2 LONX 00543060130TRLO1 03/08/2018 11:47:47 260 510.2 LONX 00543060129TRLO1 03/08/2018 11:28:00 434 509.8 LONX 00543056849TRLO1 03/08/2018 11:09:07 449 509.4 LONX 00543053219TRLO1 03/08/2018 11:00:28 478 509.4 LONX 00543052085TRLO1 03/08/2018 11:00:28 292 509.4 LONX 00543052084TRLO1 03/08/2018 10:51:12 428 509 LONX 00543050498TRLO1 03/08/2018 10:44:43 446 509.4 LONX 00543049280TRLO1 03/08/2018 10:28:20 38 509.6 LONX 00543046760TRLO1 03/08/2018 10:28:20 427 509.6 LONX 00543046759TRLO1 03/08/2018 10:23:33 776 509.8 LONX 00543045803TRLO1 03/08/2018 10:23:33 14 509.8 LONX 00543045802TRLO1 03/08/2018 10:17:52 426 509.6 LONX 00543044591TRLO1 03/08/2018 10:14:04 482 509.2 LONX 00543043807TRLO1 03/08/2018 10:02:42 445 509.8 LONX 00543040505TRLO1 03/08/2018 09:53:28 921 509.6 LONX 00543038692TRLO1 03/08/2018 09:48:10 824 509.6 LONX 00543037545TRLO1 03/08/2018 09:38:52 454 511.2 LONX 00543035598TRLO1 03/08/2018 09:35:36 393 511 LONX 00543034979TRLO1 03/08/2018 09:34:03 1250 511.2 LONX 00543034656TRLO1 03/08/2018 09:28:06 454 510.8 LONX 00543033113TRLO1 03/08/2018 09:20:56 448 511.6 LONX 00543031162TRLO1 03/08/2018 09:15:34 519 511.8 LONX 00543029598TRLO1 03/08/2018 09:14:51 516 512 LONX 00543029313TRLO1 03/08/2018 09:10:38 375 511 LONX 00543027545TRLO1 03/08/2018 09:04:19 367 511.4 LONX 00543026054TRLO1 03/08/2018 09:04:19 51 511.4 LONX 00543026052TRLO1 03/08/2018 08:57:40 353 512.6 LONX 00543023951TRLO1 03/08/2018 08:54:55 423 510.8 LONX 00543023110TRLO1 03/08/2018 08:49:55 446 510.8 LONX 00543021654TRLO1 03/08/2018 08:49:51 346 511 LONX 00543021636TRLO1 03/08/2018 08:43:12 417 513.4 LONX 00543020278TRLO1 03/08/2018 08:35:50 351 514 LONX 00543018407TRLO1 03/08/2018 08:33:24 439 513.4 LONX 00543017724TRLO1 03/08/2018 08:29:23 442 515.2 LONX 00543016805TRLO1 03/08/2018 08:29:23 245 515.2 LONX 00543016804TRLO1 03/08/2018 08:29:13 693 515 LONX 00543016778TRLO1 03/08/2018 08:21:07 325 512.4 LONX 00543015157TRLO1 03/08/2018 08:20:07 313 512.6 LONX 00543014885TRLO1 03/08/2018 08:17:53 346 512.4 LONX 00543014421TRLO1 03/08/2018 08:10:33 272 511.2 LONX 00543012351TRLO1 03/08/2018 08:10:33 203 511.2 LONX 00543012350TRLO1 03/08/2018 08:07:13 155 512.4 LONX 00543011486TRLO1 03/08/2018 08:06:58 249 512.4 LONX 00543011375TRLO1 03/08/2018 16:27:04 13 513 TURX 00543148585TRLO1 03/08/2018 16:19:40 606 512.6 TURX 00543144043TRLO1 03/08/2018 16:18:28 289 512.4 TURX 00543143296TRLO1 03/08/2018 16:05:49 335 509.8 TURX 00543137168TRLO1 03/08/2018 15:54:43 370 510.2 TURX 00543130576TRLO1 03/08/2018 15:24:08 318 509.6 TURX 00543114854TRLO1 03/08/2018 15:07:46 331 509.6 TURX 00543107162TRLO1 03/08/2018 15:05:52 326 509.8 TURX 00543106514TRLO1 03/08/2018 14:49:19 246 509.4 TURX 00543100747TRLO1 03/08/2018 14:49:19 133 509.4 TURX 00543100745TRLO1 03/08/2018 14:32:28 94 509.2 TURX 00543095450TRLO1 03/08/2018 14:32:28 244 509.2 TURX 00543095449TRLO1 03/08/2018 14:32:09 319 509.6 TURX 00543095227TRLO1 03/08/2018 14:17:19 315 510 TURX 00543090718TRLO1 03/08/2018 14:02:12 384 510.4 TURX 00543087876TRLO1 03/08/2018 13:56:34 417 510.4 TURX 00543086655TRLO1 03/08/2018 13:30:03 310 509.8 TURX 00543080045TRLO1 03/08/2018 12:57:45 307 509.8 TURX 00543073101TRLO1 03/08/2018 12:46:18 307 509.6 TURX 00543071142TRLO1 03/08/2018 12:34:09 311 509.8 TURX 00543068532TRLO1 03/08/2018 12:29:55 316 509.6 TURX 00543067403TRLO1 03/08/2018 12:07:57 335 510 TURX 00543063283TRLO1 03/08/2018 11:59:26 404 510.2 TURX 00543061886TRLO1 03/08/2018 11:51:30 371 510 TURX 00543060702TRLO1 03/08/2018 11:28:00 306 509.8 TURX 00543056850TRLO1 03/08/2018 11:09:07 316 509.4 TURX 00543053218TRLO1 03/08/2018 10:44:43 314 509.4 TURX 00543049281TRLO1 03/08/2018 10:28:20 327 509.6 TURX 00543046761TRLO1 03/08/2018 10:17:52 300 509.6 TURX 00543044592TRLO1 03/08/2018 10:14:04 340 509.2 TURX 00543043808TRLO1 03/08/2018 10:02:42 81 509.8 TURX 00543040507TRLO1 03/08/2018 10:02:42 233 509.8 TURX 00543040506TRLO1 03/08/2018 09:38:52 320 511.2 TURX 00543035599TRLO1 03/08/2018 09:35:36 277 511 TURX 00543034980TRLO1 03/08/2018 09:28:06 320 510.8 TURX 00543033114TRLO1 03/08/2018 09:20:56 315 511.6 TURX 00543031164TRLO1 03/08/2018 09:14:51 364 512 TURX 00543029314TRLO1 03/08/2018 09:04:19 295 511.4 TURX 00543026053TRLO1 03/08/2018 08:54:55 297 510.8 TURX 00543023111TRLO1 03/08/2018 08:49:55 314 510.8 TURX 00543021655TRLO1 03/08/2018 08:49:55 243 511 TURX 00543021652TRLO1 03/08/2018 08:43:12 293 513.4 TURX 00543020279TRLO1 03/08/2018 08:35:50 247 514 TURX 00543018408TRLO1 03/08/2018 08:33:24 309 513.4 TURX 00543017725TRLO1 03/08/2018 08:21:07 229 512.4 TURX 00543015158TRLO1 03/08/2018 08:20:07 221 512.6 TURX 00543014886TRLO1 03/08/2018 08:17:53 244 512.4 TURX 00543014422TRLO1
03/08/2018 08:17:47 603 512.2 TURX 00543014399TRLO1 03/08/2018 08:11:26 511 511.2 TURX 00543012742TRLO1 03/08/2018 08:10:33 335 511.2 TURX 00543012352TRLO1 03/08/2018 08:07:13 285 512.4 TURX 00543011487TRLO1 03/08/2018 08:05:36 127 512.4 TURX 00543011054TRLO1 03/08/2018 08:04:22 490 513.8 TURX 00543010849TRLO1
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
POSUGUUWRUPRGRW
(END) Dow Jones Newswires
August 06, 2018 02:00 ET (06:00 GMT)
1 Year Hammerson Chart |
1 Month Hammerson Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
