We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| -0.50 | -1.71% | 28.70 | 28.90 | 28.96 | 29.56 | 28.76 | 29.50 | 10,652,545 | 16:35:25 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Real Estate Investment Trust | 129M | -51.4M | -0.0103 | -34.95 | 1.79B |
From May 2019 to May 2024
TIDMHMSO
RNS Number : 4720A
Hammerson PLC
12 September 2018
Hammerson plc (the "Company")
Transaction in Own Shares
12 September 2018
The Company announces that on 11 September 2018, in accordance with the authority given to the Company by its shareholders and pursuant to a share repurchase programme, it purchased for cancellation from J.P. Morgan Securities plc the following ordinary shares:
Hot Features
Premium
No. of shares Venue Highest Lowest VWAP
price paid price paid paid per share
(p) (p) (p)
217,004 London Stock Exchange 452.1000 448.8000 450.2238
---------------------- ------------ ------------ ----------------
Total:
217,004 450.2238
----------------
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 783,514,147 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: J.P. Morgan Securities plc
Intermediary Code: JPMSGB2L
Timezone: GMT
Currency: GBP
Schedule of purchases - aggregated information:
Date of purchase: 11 September 2018
Number of ordinary shares purchased: 217,004
Volume weighted average price paid per share (p): 450.2238
Schedule of purchases - individual transactions:
Transaction Volume Price Platform Transaction Reference Number
Date and Time (GBp)
11-Sep-2018
08:01:46 679 451.8000 XLON 01502015000000882-E0b8MPYOG8W020180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:03:06 382 452.0000 XLON 01502015000001095-E0b8MPYOGD5Z20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:03:06 297 452.0000 XLON 01502015000001095-E0b8MPYOGD5X20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:03:06 446 452.1000 XLON 11502115000001109-E0b8MPYOGD5T20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:03:06 233 452.1000 XLON 11502115000001109-E0b8MPYOGD5V20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:03:41 691 451.6000 XLON 01502015000001169-E0b8MPYOGFBH20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:05:33 359 451.4000 XLON 01502015000001367-E0b8MPYOGLcN20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:05:33 320 451.4000 XLON 01502015000001367-E0b8MPYOGLcQ20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:07:45 694 451.9000 XLON 01502015000001618-E0b8MPYOGTVm20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:09:33 695 451.8000 XLON 11502115000001631-E0b8MPYOGYGH20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:12:04 689 451.8000 XLON 01502015000001955-E0b8MPYOGh7a20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:13:40 679 451.7000 XLON 11502115000002086-E0b8MPYOGnGH20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:15:14 679 451.5000 XLON 01502015000002131-E0b8MPYOGslL20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:15:47 244 451.2000 XLON 01502015000002542-E0b8MPYOGuFx20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:15:47 435 451.2000 XLON 01502015000002542-E0b8MPYOGuFv20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:16:32 684 450.9000 XLON 01502015000002654-E0b8MPYOGwXy20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:18:01 679 450.6000 XLON 11502115000002949-E0b8MPYOH1db20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:20:00 679 449.9000 XLON 11502115000003163-E0b8MPYOH7QG20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:24:12 344 449.9000 XLON 11502115000003451-E0b8MPYOHHVq20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:24:12 335 449.9000 XLON 11502115000003451-E0b8MPYOHHVo20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:32:53 699 450.3000 XLON 11502115000004374-E0b8MPYOHcDF20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:32:54 679 450.3000 XLON 11502115000004380-E0b8MPYOHcHr20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:39:40 679 450.4000 XLON 01502015000004921-E0b8MPYOHq0u20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:39:41 266 450.4000 XLON 01502015000004923-E0b8MPYOHq2r20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:39:41 427 450.4000 XLON 01502015000004923-E0b8MPYOHq2p20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:40:03 100 450.4000 XLON 11502115000004972-E0b8MPYOHqgI20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:40:03 263 450.4000 XLON 11502115000004972-E0b8MPYOHqgE20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:40:03 284 450.4000 XLON 01502015000004947-E0b8MPYOHqgU20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:40:03 402 450.4000 XLON 01502015000004947-E0b8MPYOHqgW20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:40:03 142 450.4000 XLON 11502115000004972-E0b8MPYOHqgK20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:40:03 174 450.4000 XLON 11502115000004972-E0b8MPYOHqgG20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:40:04 679 450.4000 XLON 01502015000004949-E0b8MPYOHqj420180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:46:37 679 450.4000 XLON 01502015000005493-E0b8MPYOI3eu20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:46:38 679 450.4000 XLON 11502115000005524-E0b8MPYOI3k820180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:46:39 2 450.4000 XLON 11502115000005529-E0b8MPYOI3nX20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:46:39 677 450.4000 XLON 11502115000005529-E0b8MPYOI3nV20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:46:39 686 450.4000 XLON 01502015000005500-E0b8MPYOI3nP20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:46:40 679 450.4000 XLON 11502115000005533-E0b8MPYOI3pl20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:47:44 793 450.2000 XLON 01502015000005516-E0b8MPYOI5To20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:53:32 682 450.8000 XLON 11502115000006054-E0b8MPYOIGYi20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:53:33 555 450.8000 XLON 01502015000006044-E0b8MPYOIGdj20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:53:33 815 450.8000 XLON 11502115000006059-E0b8MPYOIGce20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:53:33 231 450.8000 XLON 01502015000006044-E0b8MPYOIGdl20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:54:13 705 450.8000 XLON 11502115000006095-E0b8MPYOIHtC20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:55:01 699 451.0000 XLON 01502015000006131-E0b8MPYOIJPW20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:55:40 691 450.9000 XLON 11502115000006151-E0b8MPYOIKct20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:57:29 247 451.4000 XLON 11502115000006326-E0b8MPYOINbv20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:57:29 432 451.4000 XLON 11502115000006326-E0b8MPYOINbt20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:57:46 700 451.5000 XLON 11502115000006338-E0b8MPYOIO8Q20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:58:41 679 451.2000 XLON 11502115000006356-E0b8MPYOIPtX20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:59:05 468 450.9000 XLON 01502015000006426-E0b8MPYOIQUi20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
08:59:05 211 450.9000 XLON 01502015000006426-E0b8MPYOIQTm20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:01:26 679 450.7000 XLON 01502015000006475-E0b8MPYOIVbL20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:05:17 200 451.1000 XLON 11502115000007025-E0b8MPYOIcSu20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:05:17 165 451.1000 XLON 11502115000007025-E0b8MPYOIcSy20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:05:17 347 451.1000 XLON 11502115000007025-E0b8MPYOIcSw20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:06:51 786 451.1000 XLON 01502015000007061-E0b8MPYOIfVc20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:07:24 679 451.2000 XLON 11502115000007119-E0b8MPYOIgA420180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:09:44 686 451.5000 XLON 11502115000007280-E0b8MPYOIkgb20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:21:16 679 451.6000 XLON 01502015000007961-E0b8MPYOJ7F220180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:21:17 238 451.6000 XLON 11502115000007984-E0b8MPYOJ7Gh20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:21:17 441 451.6000 XLON 11502115000007984-E0b8MPYOJ7Gf20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:21:18 679 451.6000 XLON 01502015000007962-E0b8MPYOJ7IN20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:21:27 138 451.5000 XLON 01502015000007979-E0b8MPYOJ7bk20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:21:27 692 451.5000 XLON 11502115000008001-E0b8MPYOJ7bb20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:21:27 558 451.5000 XLON 01502015000007979-E0b8MPYOJ7bi20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:21:58 326 451.5000 XLON 01502015000008006-E0b8MPYOJ8aH20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:21:58 362 451.5000 XLON 01502015000008006-E0b8MPYOJ8aF20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:21:59 681 451.5000 XLON 01502015000008008-E0b8MPYOJ8cT20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:22:00 665 451.5000 XLON 11502115000008048-E0b8MPYOJ8gs20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:23:02 710 451.6000 XLON 11502115000008108-E0b8MPYOJAlQ20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:23:19 679 451.8000 XLON 11502115000008122-E0b8MPYOJBKG20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:24:13 4 451.5000 XLON 01502015000008104-E0b8MPYOJCoh20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:24:13 679 451.5000 XLON 11502115000008123-E0b8MPYOJCof20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:24:14 479 451.4000 XLON 11502115000008160-E0b8MPYOJCqe20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:24:14 200 451.4000 XLON 11502115000008160-E0b8MPYOJCqc20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:24:21 409 451.1000 XLON 01502015000008145-E0b8MPYOJD0N20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:24:39 389 451.1000 XLON 01502015000008145-E0b8MPYOJDje20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:29:05 679 451.0000 XLON 01502015000008586-E0b8MPYOJMmu20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:29:06 262 451.0000 XLON 01502015000008587-E0b8MPYOJMqV20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:29:06 438 451.0000 XLON 01502015000008587-E0b8MPYOJMqX20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:29:06 692 451.0000 XLON 11502115000008624-E0b8MPYOJMqQ20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:29:56 683 450.7000 XLON 01502015000008179-E0b8MPYOJQuY20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:32:21 679 450.5000 XLON 11502115000008943-E0b8MPYOJYLF20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:32:26 687 450.4000 XLON 11502115000008764-E0b8MPYOJYYb20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:36:56 679 450.7000 XLON 01502015000009369-E0b8MPYOJgxu20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:38:10 679 450.9000 XLON 11502115000009436-E0b8MPYOJjXl20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:40:34 679 450.9000 XLON 11502115000009617-E0b8MPYOJoS620180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:42:28 701 450.9000 XLON 01502015000009774-E0b8MPYOJsPb20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:44:14 186 450.5000 XLON 01502015000009608-E0b8MPYOJvkp20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:44:14 679 450.6000 XLON 11502115000009774-E0b8MPYOJvk020180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:44:14 797 450.5000 XLON 01502015000009608-E0b8MPYOJvkn20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:48:02 679 450.7000 XLON 11502115000010131-E0b8MPYOK7mZ20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:48:40 685 450.6000 XLON 11502115000010086-E0b8MPYOK9qX20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:51:58 679 450.8000 XLON 01502015000010438-E0b8MPYOKH6v20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:53:00 695 450.7000 XLON 11502115000010671-E0b8MPYOKLRW20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:54:41 369 450.7000 XLON 01502015000010765-E0b8MPYOKPIE20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:54:41 310 450.7000 XLON 01502015000010765-E0b8MPYOKPIC20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:54:41 123 450.6000 XLON 11502115000010410-E0b8MPYOKPJZ20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:54:41 563 450.6000 XLON 11502115000010410-E0b8MPYOKPJb20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
09:59:47 697 450.6000 XLON 01502015000010870-E0b8MPYOKZb220180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:02:04 679 450.4000 XLON 11502115000011169-E0b8MPYOKfra20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:02:52 135 450.5000 XLON 01502015000011332-E0b8MPYOKhbn20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:02:52 544 450.5000 XLON 01502015000011332-E0b8MPYOKhbp20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:04:06 495 450.2000 XLON 11502115000011288-E0b8MPYOKkPO20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:04:06 184 450.2000 XLON 11502115000011288-E0b8MPYOKkPQ20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:05:40 709 450.2000 XLON 11502115000011472-E0b8MPYOKo6f20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:06:25 679 449.9000 XLON 01502015000011422-E0b8MPYOKpxU20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:08:43 679 449.9000 XLON 01502015000011722-E0b8MPYOKwpG20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:10:47 679 450.1000 XLON 11502115000011825-E0b8MPYOL1qq20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:11:51 239 450.1000 XLON 01502015000011936-E0b8MPYOL4fy20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:11:51 571 450.1000 XLON 11502115000011892-E0b8MPYOL4fe20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:11:51 446 450.1000 XLON 01502015000011936-E0b8MPYOL4g020180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:11:51 108 450.1000 XLON 11502115000011892-E0b8MPYOL4fg20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:13:19 679 449.8000 XLON 11502115000011739-E0b8MPYOL7p620180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:13:42 300 449.4000 XLON 01502015000012027-E0b8MPYOL8pS20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:13:42 379 449.4000 XLON 01502015000012027-E0b8MPYOL8pQ20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:13:54 695 449.2000 XLON 01502015000012065-E0b8MPYOL9Wy20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:21:01 690 449.6000 XLON 11502115000012543-E0b8MPYOLOVs20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:22:50 695 449.4000 XLON 11502115000012600-E0b8MPYOLRU820180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:22:57 95 449.3000 XLON 01502015000012415-E0b8MPYOLRqL20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:22:57 584 449.3000 XLON 01502015000012415-E0b8MPYOLRqF20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:26:09 501 449.1000 XLON 01502015000012805-E0b8MPYOLYTk20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:26:42 154 449.1000 XLON 01502015000012805-E0b8MPYOLZTE20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:27:55 32 449.1000 XLON 01502015000012805-E0b8MPYOLbcN20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:27:55 158 449.0000 XLON 01502015000012684-E0b8MPYOLbcR20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:27:55 531 449.0000 XLON 01502015000012684-E0b8MPYOLbci20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:32:26 679 449.3000 XLON 11502115000013264-E0b8MPYOLivW20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:40:07 679 449.4000 XLON 01502015000013749-E0b8MPYOLxAr20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:43:13 691 449.1000 XLON 11502115000013752-E0b8MPYOM2CW20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:44:28 681 449.3000 XLON 11502115000014007-E0b8MPYOM4Zt20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:44:29 935 449.3000 XLON 01502015000013994-E0b8MPYOM4am20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:45:03 200 449.3000 XLON 11502115000014043-E0b8MPYOM5d020180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:45:03 479 449.3000 XLON 11502115000014043-E0b8MPYOM5d220180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:46:52 679 449.2000 XLON 11502115000014192-E0b8MPYOMAFw20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:50:28 794 449.0000 XLON 01502015000014326-E0b8MPYOMH2e20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:58:20 41 449.5000 XLON 01502015000014869-E0b8MPYOMUfv20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:58:20 638 449.5000 XLON 01502015000014869-E0b8MPYOMUft20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:59:23 679 450.0000 XLON 11502115000014987-E0b8MPYOMWS920180911
------- --------- --------- ---------------------------------------
11-Sep-2018
10:59:54 696 450.0000 XLON 11502115000015033-E0b8MPYOMYEj20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:02:06 704 449.9000 XLON 11502115000015072-E0b8MPYOMd1o20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:02:22 322 449.9000 XLON 01502015000015197-E0b8MPYOMdju20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:02:43 357 449.9000 XLON 01502015000015197-E0b8MPYOMe9f20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:07:31 679 449.9000 XLON 11502115000015373-E0b8MPYOMlFb20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:12:12 687 450.4000 XLON 01502015000015880-E0b8MPYOMsU820180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:12:12 697 450.4000 XLON 11502115000015893-E0b8MPYOMsU620180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:12:43 324 450.4000 XLON 01502015000015917-E0b8MPYOMtGA20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:12:43 333 450.4000 XLON 01502015000015917-E0b8MPYOMtGC20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:12:43 22 450.4000 XLON 01502015000015917-E0b8MPYOMtGE20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:21:36 708 450.8000 XLON 01502015000016632-E0b8MPYON7dO20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:21:49 679 450.8000 XLON 01502015000016652-E0b8MPYON81F20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:29:44 517 451.0000 XLON 01502015000017297-E0b8MPYONKpp20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:29:44 162 451.0000 XLON 01502015000017297-E0b8MPYONKpr20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:29:52 366 451.1000 XLON 01502015000017309-E0b8MPYONL6D20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:29:52 24 451.1000 XLON 01502015000017309-E0b8MPYONL6920180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:29:52 289 451.1000 XLON 01502015000017309-E0b8MPYONL6B20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:29:53 700 451.1000 XLON 01502015000017312-E0b8MPYONL9O20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:38:08 686 450.8000 XLON 11502115000017981-E0b8MPYONc2C20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:39:56 695 450.9000 XLON 11502115000018107-E0b8MPYONf2120180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:39:57 505 450.9000 XLON 01502015000018077-E0b8MPYONf2Y20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:39:57 679 450.8000 XLON 11502115000018110-E0b8MPYONf2y20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:39:57 179 450.9000 XLON 01502015000018077-E0b8MPYONf2a20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:42:59 679 450.4000 XLON 11502115000018304-E0b8MPYONjcd20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:43:00 679 450.4000 XLON 01502015000018260-E0b8MPYONjep20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:43:21 704 450.4000 XLON 11502115000018325-E0b8MPYONkGx20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:43:41 244 450.4000 XLON 01502015000018295-E0b8MPYONkpe20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:43:41 160 450.4000 XLON 01502015000018295-E0b8MPYONkpc20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:43:41 275 450.4000 XLON 01502015000018295-E0b8MPYONkpa20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:43:42 681 450.4000 XLON 11502115000018342-E0b8MPYONkrC20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:46:55 679 450.8000 XLON 11502115000018549-E0b8MPYONpSh20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:46:56 621 450.8000 XLON 01502015000018489-E0b8MPYONpUa20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:46:56 63 450.8000 XLON 01502015000018489-E0b8MPYONpUY20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:46:57 706 450.8000 XLON 11502115000018552-E0b8MPYONpVQ20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:49:08 688 450.5000 XLON 01502015000018482-E0b8MPYONskL20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:53:48 99 450.8000 XLON 11502115000019024-E0b8MPYOO1QD20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:53:48 612 450.8000 XLON 11502115000019024-E0b8MPYOO1QB20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:53:49 688 450.8000 XLON 11502115000019028-E0b8MPYOO1S820180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:59:02 708 450.9000 XLON 01502015000019380-E0b8MPYOOAgi20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:59:03 187 450.9000 XLON 11502115000019473-E0b8MPYOOAj620180911
------- --------- --------- ---------------------------------------
11-Sep-2018
11:59:03 492 450.9000 XLON 11502115000019473-E0b8MPYOOAj420180911
------- --------- --------- ---------------------------------------
11-Sep-2018
12:02:02 146 451.2000 XLON 01502015000020240-E0b8MPYOOJ2V20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
12:02:02 533 451.2000 XLON 01502015000020240-E0b8MPYOOJ2X20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
12:02:04 679 451.2000 XLON 11502115000020349-E0b8MPYOOJO620180911
------- --------- --------- ---------------------------------------
11-Sep-2018
12:02:04 553 451.2000 XLON 11502115000020347-E0b8MPYOOJLE20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
12:02:04 136 451.2000 XLON 11502115000020347-E0b8MPYOOJLG20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
12:05:41 790 450.5000 XLON 01502015000020370-E0b8MPYOOXDR20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
12:07:33 156 450.4000 XLON 01502015000020783-E0b8MPYOObLy20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
12:07:33 523 450.4000 XLON 01502015000020783-E0b8MPYOObM020180911
------- --------- --------- ---------------------------------------
11-Sep-2018
12:07:40 701 450.6000 XLON 01502015000020940-E0b8MPYOObXK20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
12:07:40 200 450.6000 XLON 01502015000020938-E0b8MPYOObWP20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
12:07:40 490 450.6000 XLON 01502015000020938-E0b8MPYOObWR20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
12:09:30 42 450.6000 XLON 01502015000021093-E0b8MPYOOele20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
12:09:30 637 450.6000 XLON 01502015000021093-E0b8MPYOOelc20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
12:31:48 704 450.3000 XLON 11502115000023071-E0b8MPYOPCSx20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
12:39:34 135 450.4000 XLON 01502015000023429-E0b8MPYOPMY420180911
------- --------- --------- ---------------------------------------
11-Sep-2018
12:39:34 544 450.4000 XLON 01502015000023429-E0b8MPYOPMY620180911
------- --------- --------- ---------------------------------------
11-Sep-2018
12:46:49 679 450.2000 XLON 11502115000024158-E0b8MPYOPW8v20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
12:54:55 679 449.8000 XLON 01502015000024803-E0b8MPYOPhRT20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
12:55:05 466 449.8000 XLON 11502115000025040-E0b8MPYOPhdv20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
12:55:05 231 449.8000 XLON 11502115000025040-E0b8MPYOPhdx20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:02:49 679 450.1000 XLON 11502115000025953-E0b8MPYOPv5z20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:02:49 370 450.1000 XLON 01502015000025756-E0b8MPYOPv5T20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:02:49 309 450.1000 XLON 01502015000025756-E0b8MPYOPv5R20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:02:50 679 450.1000 XLON 01502015000025757-E0b8MPYOPv6n20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:02:59 688 450.0000 XLON 11502115000025981-E0b8MPYOPvVN20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:06:30 438 450.2000 XLON 11502115000026309-E0b8MPYOQ2yr20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:06:30 256 450.2000 XLON 11502115000026309-E0b8MPYOQ2yt20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:06:31 40 450.2000 XLON 01502015000026119-E0b8MPYOQ31O20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:06:31 643 450.2000 XLON 01502015000026119-E0b8MPYOQ31M20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:06:31 687 450.2000 XLON 11502115000026313-E0b8MPYOQ32C20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:06:32 679 450.2000 XLON 01502015000026120-E0b8MPYOQ32s20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:06:34 679 450.2000 XLON 01502015000026123-E0b8MPYOQ35z20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:06:40 706 450.2000 XLON 01502015000026129-E0b8MPYOQ3Ez20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:07:13 679 450.2000 XLON 11502115000026403-E0b8MPYOQ4tE20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:08:10 697 450.2000 XLON 11502115000026498-E0b8MPYOQ6oG20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:08:24 700 450.2000 XLON 11502115000026516-E0b8MPYOQ76b20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:08:28 683 450.3000 XLON 01502015000026334-E0b8MPYOQ7EG20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:13:13 679 450.0000 XLON 11502115000027024-E0b8MPYOQGKi20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:15:05 1 450.2000 XLON 01502015000027091-E0b8MPYOQJWv20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:15:05 678 450.2000 XLON 01502015000027091-E0b8MPYOQJWx20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:15:06 698 450.2000 XLON 11502115000027294-E0b8MPYOQJnj20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:15:07 134 450.2000 XLON 01502015000027135-E0b8MPYOQKEw20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:15:07 552 450.2000 XLON 01502015000027135-E0b8MPYOQKEu20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:16:23 679 450.3000 XLON 01502015000027664-E0b8MPYOQQET20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:16:24 700 450.3000 XLON 01502015000027667-E0b8MPYOQQFb20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:16:25 399 450.3000 XLON 11502115000027870-E0b8MPYOQQIh20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:16:25 290 450.3000 XLON 11502115000027870-E0b8MPYOQQIf20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:16:25 56 450.3000 XLON 01502015000027676-E0b8MPYOQQK420180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:16:25 634 450.3000 XLON 01502015000027676-E0b8MPYOQQK220180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:16:26 691 450.3000 XLON 11502115000027874-E0b8MPYOQQKe20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:16:27 685 450.3000 XLON 01502015000027677-E0b8MPYOQQLo20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:16:48 692 450.3000 XLON 11502115000027923-E0b8MPYOQRQw20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:17:46 699 450.1000 XLON 01502015000027852-E0b8MPYOQTRp20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:18:27 920 449.9000 XLON 11502115000028033-E0b8MPYOQUt720180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:22:37 282 450.2000 XLON 01502015000028360-E0b8MPYOQb4x20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:22:37 397 450.2000 XLON 01502015000028360-E0b8MPYOQb4z20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:22:37 679 450.2000 XLON 11502115000028531-E0b8MPYOQb4e20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:22:38 582 450.2000 XLON 11502115000028533-E0b8MPYOQb5c20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:22:38 117 450.2000 XLON 11502115000028533-E0b8MPYOQb5e20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:23:16 703 450.2000 XLON 11502115000028586-E0b8MPYOQc5g20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:25:25 684 450.4000 XLON 01502015000028647-E0b8MPYOQfV920180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:29:54 678 450.1000 XLON 01502015000029106-E0b8MPYOQmpW20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:29:58 795 449.9000 XLON 11502115000029305-E0b8MPYOQn0X20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:31:08 680 450.2000 XLON 01502015000029207-E0b8MPYOQpEs20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:40:12 679 450.6000 XLON 01502015000030006-E0b8MPYOR4NW20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:48:00 679 450.6000 XLON 01502015000030992-E0b8MPYORH1i20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:48:08 35 450.6000 XLON 11502115000031235-E0b8MPYORHEn20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:48:08 127 450.6000 XLON 11502115000031235-E0b8MPYORHEj20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:48:08 518 450.6000 XLON 11502115000031235-E0b8MPYORHEl20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:48:09 152 450.6000 XLON 11502115000031237-E0b8MPYORHGR20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:48:09 540 450.6000 XLON 11502115000031237-E0b8MPYORHGT20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:48:10 701 450.6000 XLON 01502015000031018-E0b8MPYORHIH20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:48:10 9 450.6000 XLON 01502015000031018-E0b8MPYORHIF20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:48:16 173 450.6000 XLON 11502115000031259-E0b8MPYORHQG20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:48:16 418 450.6000 XLON 11502115000031259-E0b8MPYORHQK20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:48:16 116 450.6000 XLON 11502115000031259-E0b8MPYORHQI20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:48:17 706 450.6000 XLON 01502015000031044-E0b8MPYORHQr20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:54:46 682 450.4000 XLON 11502115000031870-E0b8MPYORRcE20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:55:28 703 450.2000 XLON 11502115000031939-E0b8MPYORTW120180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:55:35 699 450.3000 XLON 11502115000031956-E0b8MPYORTsp20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:55:37 551 450.3000 XLON 01502015000031715-E0b8MPYORTxF20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:55:37 309 450.3000 XLON 01502015000031715-E0b8MPYORTxH20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:55:38 692 450.3000 XLON 01502015000031717-E0b8MPYORTyi20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:57:28 679 450.1000 XLON 11502115000031961-E0b8MPYORWx520180911
------- --------- --------- ---------------------------------------
11-Sep-2018
13:57:43 687 450.0000 XLON 01502015000031849-E0b8MPYORXUO20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:00:54 710 450.3000 XLON 01502015000032175-E0b8MPYORdii20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:01:39 696 450.1000 XLON 01502015000032178-E0b8MPYORfRh20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:15:11 679 450.3000 XLON 11502115000033847-E0b8MPYOS2s820180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:15:12 313 450.3000 XLON 11502115000033848-E0b8MPYOS2ty20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:15:12 400 450.3000 XLON 11502115000033848-E0b8MPYOS2tw20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:15:15 209 450.3000 XLON 01502015000033661-E0b8MPYOS2zT20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:15:15 123 450.3000 XLON 01502015000033661-E0b8MPYOS2zV20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:15:15 336 450.3000 XLON 01502015000033661-E0b8MPYOS2zR20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:16:47 679 450.1000 XLON 11502115000034015-E0b8MPYOS5fd20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:17:28 679 449.8000 XLON 01502015000033885-E0b8MPYOS7DT20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:20:32 548 449.7000 XLON 11502115000034197-E0b8MPYOSC2620180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:23:00 679 449.5000 XLON 11502115000034475-E0b8MPYOSGl120180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:23:01 239 449.5000 XLON 11502115000034752-E0b8MPYOSGmj20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:23:01 440 449.5000 XLON 11502115000034752-E0b8MPYOSGmh20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:23:03 919 449.7000 XLON 01502015000034569-E0b8MPYOSGtm20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:26:24 756 449.2000 XLON 11502115000034865-E0b8MPYOSNU920180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:26:24 189 449.2000 XLON 11502115000034865-E0b8MPYOSNU220180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:26:27 957 449.4000 XLON 11502115000035115-E0b8MPYOSNbY20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:28:04 679 449.4000 XLON 11502115000035287-E0b8MPYOSRAk20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:28:49 679 449.4000 XLON 11502115000035385-E0b8MPYOST7220180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:30:05 857 449.1000 XLON 01502015000035117-E0b8MPYOSW3s20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:33:37 428 449.4000 XLON 11502115000036004-E0b8MPYOShMx20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:33:37 1 449.4000 XLON 11502115000036004-E0b8MPYOShMv20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:33:37 250 449.4000 XLON 11502115000036004-E0b8MPYOShMz20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:38:24 704 449.5000 XLON 01502015000036498-E0b8MPYOStTD20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:38:27 158 449.5000 XLON 01502015000036510-E0b8MPYOStig20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:38:27 473 449.5000 XLON 01502015000036510-E0b8MPYOStii20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:38:27 20 449.5000 XLON 01502015000036510-E0b8MPYOStie20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:39:21 337 449.3000 XLON 11502115000036682-E0b8MPYOSw6W20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:39:21 508 449.3000 XLON 11502115000036682-E0b8MPYOSw6N20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:40:48 692 449.2000 XLON 11502115000036927-E0b8MPYOSzpp20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:40:55 128 449.2000 XLON 01502015000036783-E0b8MPYOT0JH20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:40:55 551 449.2000 XLON 01502015000036783-E0b8MPYOT0JF20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:42:42 671 449.4000 XLON 01502015000037004-E0b8MPYOT4SX20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:42:42 19 449.4000 XLON 01502015000037004-E0b8MPYOT4SV20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:43:30 640 449.4000 XLON 01502015000037102-E0b8MPYOT6ex20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:43:30 71 449.4000 XLON 01502015000037102-E0b8MPYOT6ez20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:45:02 599 449.4000 XLON 01502015000037274-E0b8MPYOT9wq20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:45:02 80 449.4000 XLON 01502015000037274-E0b8MPYOT9wo20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:46:30 390 449.4000 XLON 11502115000037700-E0b8MPYOTDtQ20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:46:30 298 449.4000 XLON 11502115000037700-E0b8MPYOTDtO20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:47:02 679 449.3000 XLON 11502115000037703-E0b8MPYOTFIa20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:47:13 23 449.3000 XLON 11502115000037797-E0b8MPYOTGLk20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:47:13 226 449.3000 XLON 11502115000037797-E0b8MPYOTGLo20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:47:13 430 449.3000 XLON 11502115000037797-E0b8MPYOTGLm20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:47:31 696 449.7000 XLON 01502015000037686-E0b8MPYOTHaA20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:48:05 618 449.5000 XLON 01502015000037788-E0b8MPYOTK7c20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:49:04 955 449.9000 XLON 11502115000038107-E0b8MPYOTMX020180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:51:04 685 450.0000 XLON 11502115000038446-E0b8MPYOTRc820180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:51:05 832 449.9000 XLON 01502015000038159-E0b8MPYOTRh420180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:52:27 117 450.0000 XLON 11502115000038600-E0b8MPYOTW8320180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:53:11 562 450.0000 XLON 11502115000038600-E0b8MPYOTYe520180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:54:59 679 449.9000 XLON 01502015000038634-E0b8MPYOTcko20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:59:16 953 450.1000 XLON 11502115000039338-E0b8MPYOTrDt20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
14:59:16 963 450.2000 XLON 01502015000039219-E0b8MPYOTrDa20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:06:06 679 450.6000 XLON 01502015000040314-E0b8MPYOUBKy20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:06:07 699 450.6000 XLON 11502115000040493-E0b8MPYOUBOz20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:09:07 684 450.7000 XLON 01502015000040742-E0b8MPYOUKDI20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:09:07 699 450.7000 XLON 11502115000040918-E0b8MPYOUKEw20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:09:28 679 450.6000 XLON 11502115000040978-E0b8MPYOULOO20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:10:43 679 450.7000 XLON 01502015000041077-E0b8MPYOUP7Z20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:15:16 690 450.5000 XLON 01502015000041836-E0b8MPYOUdxr20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:15:26 537 450.5000 XLON 01502015000041849-E0b8MPYOUeS620180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:15:26 175 450.5000 XLON 01502015000041849-E0b8MPYOUeS820180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:16:48 699 450.4000 XLON 01502015000042025-E0b8MPYOUhxc20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:19:36 695 449.9000 XLON 11502115000042552-E0b8MPYOUpDK20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:19:37 683 449.9000 XLON 11502115000042572-E0b8MPYOUpFX20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:20:24 517 449.9000 XLON 01502015000042527-E0b8MPYOUrFk20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:20:24 162 449.9000 XLON 01502015000042527-E0b8MPYOUrFm20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:21:43 687 449.8000 XLON 01502015000042711-E0b8MPYOUuXQ20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:23:42 696 449.5000 XLON 11502115000042949-E0b8MPYOUzk520180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:26:18 345 449.4000 XLON 11502115000043430-E0b8MPYOV6Nl20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:26:18 100 449.4000 XLON 11502115000043430-E0b8MPYOV6Np20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:26:18 234 449.4000 XLON 11502115000043430-E0b8MPYOV6Nn20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:27:27 704 449.9000 XLON 01502015000043448-E0b8MPYOV9ay20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:27:28 703 449.9000 XLON 11502115000043594-E0b8MPYOV9i120180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:30:32 698 449.6000 XLON 11502115000044054-E0b8MPYOVHmT20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:30:49 710 449.6000 XLON 01502015000043943-E0b8MPYOVIgC20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:31:13 500 449.6000 XLON 11502115000044138-E0b8MPYOVJp620180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:31:13 44 449.6000 XLON 11502115000044138-E0b8MPYOVJp820180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:31:13 135 449.6000 XLON 11502115000044138-E0b8MPYOVJp420180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:32:52 712 449.5000 XLON 01502015000044233-E0b8MPYOVODd20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:33:12 590 449.5000 XLON 01502015000044303-E0b8MPYOVPk420180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:33:12 89 449.5000 XLON 01502015000044303-E0b8MPYOVPk220180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:35:33 706 449.4000 XLON 11502115000044852-E0b8MPYOVXTc20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:35:37 697 449.4000 XLON 11502115000044869-E0b8MPYOVXdj20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:35:41 553 449.4000 XLON 11502115000044875-E0b8MPYOVXjP20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:35:41 126 449.4000 XLON 11502115000044875-E0b8MPYOVXjR20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:35:44 541 449.4000 XLON 01502015000044733-E0b8MPYOVXoC20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:35:44 170 449.4000 XLON 01502015000044733-E0b8MPYOVXoE20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:35:45 465 449.4000 XLON 11502115000044889-E0b8MPYOVXpw20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:35:45 230 449.4000 XLON 11502115000044889-E0b8MPYOVXpu20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:37:20 678 449.3000 XLON 01502015000044977-E0b8MPYOVbgo20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:37:20 1 449.3000 XLON 01502015000044977-E0b8MPYOVbgm20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:37:28 300 449.3000 XLON 01502015000045001-E0b8MPYOVc0r20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:37:28 220 449.3000 XLON 01502015000045001-E0b8MPYOVc0p20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:37:28 165 449.3000 XLON 01502015000045001-E0b8MPYOVc0t20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:39:23 679 449.3000 XLON 11502115000045455-E0b8MPYOVhqq20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:39:24 679 449.3000 XLON 01502015000045301-E0b8MPYOVhtX20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:40:45 428 449.3000 XLON 11502115000045612-E0b8MPYOVleF20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:40:45 103 449.3000 XLON 11502115000045612-E0b8MPYOVleH20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:40:45 148 449.3000 XLON 11502115000045612-E0b8MPYOVleD20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:40:46 679 449.3000 XLON 01502015000045452-E0b8MPYOVlhQ20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:40:46 297 449.3000 XLON 11502115000045613-E0b8MPYOVlg420180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:40:46 382 449.3000 XLON 11502115000045613-E0b8MPYOVlg620180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:41:26 685 449.2000 XLON 01502015000045534-E0b8MPYOVn6120180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:42:37 679 449.2000 XLON 01502015000045712-E0b8MPYOVrGz20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:43:08 134 449.0000 XLON 11502115000045897-E0b8MPYOVspO20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:43:08 553 449.0000 XLON 11502115000045897-E0b8MPYOVspQ20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:44:31 680 449.1000 XLON 11502115000046213-E0b8MPYOVxGD20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:45:49 552 449.0000 XLON 11502115000046443-E0b8MPYOW1VC20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:45:49 120 449.0000 XLON 11502115000046443-E0b8MPYOW1VE20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:46:15 679 448.8000 XLON 11502115000046444-E0b8MPYOW2zp20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:47:26 679 449.0000 XLON 11502115000046593-E0b8MPYOW6qS20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:49:46 698 449.0000 XLON 11502115000047059-E0b8MPYOWEj920180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:49:46 687 449.0000 XLON 01502015000046894-E0b8MPYOWEjz20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:50:57 679 449.1000 XLON 01502015000047050-E0b8MPYOWIgW20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:58:22 679 449.3000 XLON 11502115000048177-E0b8MPYOWgQv20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:58:23 108 449.3000 XLON 01502015000048044-E0b8MPYOWgVV20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:58:23 571 449.3000 XLON 01502015000048044-E0b8MPYOWgVT20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:58:24 679 449.3000 XLON 11502115000048181-E0b8MPYOWgZs20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:58:43 679 449.3000 XLON 11502115000048213-E0b8MPYOWhck20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:58:43 204 449.3000 XLON 11502115000048210-E0b8MPYOWhbf20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:58:43 376 449.3000 XLON 11502115000048210-E0b8MPYOWhbh20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:58:43 99 449.3000 XLON 11502115000048210-E0b8MPYOWhbj20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:58:44 681 449.3000 XLON 01502015000048078-E0b8MPYOWhdm20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:58:45 679 449.3000 XLON 01502015000048080-E0b8MPYOWhgo20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
15:58:46 680 449.3000 XLON 01502015000048082-E0b8MPYOWhjT20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:02:27 679 449.5000 XLON 11502115000048777-E0b8MPYOWuKJ20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:04:28 679 449.8000 XLON 11502115000049041-E0b8MPYOX1TL20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:04:29 679 449.8000 XLON 01502015000048888-E0b8MPYOX1U020180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:04:30 679 449.8000 XLON 01502015000048889-E0b8MPYOX1Wt20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:04:46 679 449.9000 XLON 01502015000048918-E0b8MPYOX29J20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:04:48 342 449.9000 XLON 11502115000049075-E0b8MPYOX2GH20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:04:48 337 449.9000 XLON 11502115000049075-E0b8MPYOX2GF20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:08:23 679 450.0000 XLON 01502015000049311-E0b8MPYOXEEm20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:08:24 695 450.0000 XLON 01502015000049473-E0b8MPYOXEJP20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:08:25 679 450.0000 XLON 11502115000049644-E0b8MPYOXEMZ20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:08:25 679 450.0000 XLON 01502015000049479-E0b8MPYOXEOw20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:08:34 710 450.0000 XLON 01502015000049519-E0b8MPYOXEwC20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:09:30 679 450.0000 XLON 11502115000049828-E0b8MPYOXHY020180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:10:06 679 450.1000 XLON 11502115000049866-E0b8MPYOXJmT20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:11:13 679 450.2000 XLON 01502015000049887-E0b8MPYOXMug20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:12:06 688 450.2000 XLON 11502115000050164-E0b8MPYOXPS320180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:12:58 679 450.3000 XLON 11502115000050268-E0b8MPYOXRyF20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:13:11 679 450.4000 XLON 01502015000050112-E0b8MPYOXSlq20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:15:23 679 450.3000 XLON 11502115000050685-E0b8MPYOXa2320180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:15:43 684 450.3000 XLON 11502115000050732-E0b8MPYOXasm20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:16:24 608 450.4000 XLON 11502115000050824-E0b8MPYOXdCw20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:16:24 2 450.4000 XLON 11502115000050824-E0b8MPYOXdD020180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:16:24 69 450.4000 XLON 11502115000050824-E0b8MPYOXdCy20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:17:15 679 450.2000 XLON 01502015000050778-E0b8MPYOXfO320180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:19:42 176 450.5000 XLON 01502015000051147-E0b8MPYOXnOZ20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:19:42 503 450.5000 XLON 01502015000051147-E0b8MPYOXnOb20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:19:43 464 450.5000 XLON 01502015000051148-E0b8MPYOXnQB20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:19:43 232 450.5000 XLON 01502015000051148-E0b8MPYOXnQ920180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:19:49 679 450.5000 XLON 11502115000051312-E0b8MPYOXnlM20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:23:34 679 450.5000 XLON 01502015000051920-E0b8MPYOY4mr20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:23:34 679 450.4000 XLON 01502015000051769-E0b8MPYOY4mR20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:23:35 679 450.5000 XLON 11502115000052046-E0b8MPYOY4qD20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:23:37 679 450.4000 XLON 01502015000051922-E0b8MPYOY52T20180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:24:01 69 450.5000 XLON 01502015000051967-E0b8MPYOY6C720180911
------- --------- --------- ---------------------------------------
11-Sep-2018
16:24:01 630 450.5000 XLON 01502015000051967-E0b8MPYOY6C520180911
------- --------- --------- ---------------------------------------
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
POSGGUPWBUPRGQG
(END) Dow Jones Newswires
September 12, 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
