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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| -0.44 | -1.65% | 26.26 | 26.26 | 26.28 | 26.36 | 26.16 | 26.30 | 538,627 | 14:27:14 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Real Estate Investment Trust | 129M | -51.4M | -0.0103 | -33.01 | 1.69B |
From Apr 2019 to Apr 2024
TIDMHMSO
RNS Number : 4018H
Hammerson PLC
15 November 2018
Hammerson plc (the "Company")
Transaction in Own Shares
15 November 2018
The Company announces that on 14 November 2018, in accordance with the authority given to the Company by its shareholders and pursuant to a share repurchase programme, it purchased for cancellation from J.P. Morgan Securities plc the following ordinary shares:
Hot Features
Premium
No. of shares Venue Highest Lowest VWAP
price paid price paid paid per share
(p) (p) (p)
227,200 London Stock Exchange 443.3000 435.2000 440.2326
---------------------- ------------ ------------ ----------------
Total: 227,200 440.2326
----------------
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 773,404,019 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.
Verity Pickard
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: 14 November 2018
Number of ordinary shares purchased: 227,200
Volume weighted average price paid per share (p): 440.2326
Schedule of purchases - individual transactions:
Transaction Volume Price Platform Transaction Reference Number
Date and Time (GBp)
14-Nov-2018
08:03:17 739 439.9000 XLON 01503015000005179-E0bsngalWrg220181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:03:17 528 439.8000 XLON 01503015000005074-E0bsngalWrgG20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:03:17 198 439.8000 XLON 01503015000005074-E0bsngalWrg420181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:08:56 241 440.4000 XLON 11503115000009031-E0bsngalXDdA20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:12:22 339 442.3000 XLON 11503115000010787-E0bsngalXSUo20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:13:58 858 442.2000 XLON 11503115000011252-E0bsngalXYjK20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:15:31 261 441.9000 XLON 01503015000012243-E0bsngalXg1220181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:15:31 614 441.9000 XLON 01503015000012243-E0bsngalXg1020181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:15:31 194 441.9000 XLON 01503015000012243-E0bsngalXg1420181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:18:28 300 441.9000 XLON 01503015000013692-E0bsngalXqAI20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:18:28 129 441.9000 XLON 01503015000013692-E0bsngalXqAE20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:18:28 458 441.9000 XLON 01503015000013692-E0bsngalXqAG20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:19:08 724 441.4000 XLON 01503015000013065-E0bsngalXsh720181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:19:21 661 441.3000 XLON 11503115000012928-E0bsngalXtcb20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:23:18 92 441.2000 XLON 11503115000015899-E0bsngalY8VQ20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:24:01 122 441.2000 XLON 11503115000015899-E0bsngalYBLm20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:24:01 1238 441.2000 XLON 11503115000016253-E0bsngalYBLq20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:24:01 512 441.2000 XLON 11503115000015899-E0bsngalYBLk20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:26:03 100 441.1000 XLON 11503115000016619-E0bsngalYIjv20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:26:03 335 441.1000 XLON 11503115000016619-E0bsngalYIjR20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:26:27 220 441.1000 XLON 11503115000016619-E0bsngalYJcu20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:28:22 792 440.9000 XLON 11503115000017863-E0bsngalYReQ20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:30:22 660 441.3000 XLON 01503015000019012-E0bsngalYY9H20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:30:22 1041 441.4000 XLON 01503015000019192-E0bsngalYY8x20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:32:05 238 441.1000 XLON 11503115000019614-E0bsngalYfeT20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:32:05 488 441.1000 XLON 11503115000019614-E0bsngalYfeR20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:36:29 858 440.5000 XLON 01503015000021637-E0bsngalYx6i20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:37:52 924 439.5000 XLON 01503015000022128-E0bsngalZ2ww20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:39:58 660 438.9000 XLON 01503015000022129-E0bsngalZClE20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:39:58 536 438.9000 XLON 11503115000022039-E0bsngalZClC20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:39:58 190 438.9000 XLON 11503115000022039-E0bsngalZClA20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:43:02 660 438.3000 XLON 01503015000022648-E0bsngalZMQx20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:47:27 793 438.6000 XLON 01503015000025054-E0bsngalZZQ820181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:47:58 224 438.5000 XLON 01503015000025130-E0bsngalZapk20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:47:58 700 438.5000 XLON 01503015000025130-E0bsngalZapi20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:49:32 204 438.7000 XLON 11503115000025539-E0bsngalZf4g20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:49:32 588 438.7000 XLON 11503115000025539-E0bsngalZf4d20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:51:04 660 438.6000 XLON 01503015000025616-E0bsngalZjIW20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
08:52:11 1208 438.4000 XLON 01503015000023989-E0bsngalZmHr20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:01:16 458 439.4000 XLON 11503115000029459-E0bsngalaFuT20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:01:16 406 439.4000 XLON 11503115000029459-E0bsngalaFuN20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:02:59 990 439.9000 XLON 11503115000030035-E0bsngalaLl920181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:04:56 660 439.9000 XLON 11503115000030582-E0bsngalaRy120181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:04:56 660 439.9000 XLON 01503015000030630-E0bsngalaRxv20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:04:56 90 439.9000 XLON 01503015000030748-E0bsngalaRy520181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:04:56 1056 439.9000 XLON 11503115000030608-E0bsngalaRy320181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:09:58 766 439.9000 XLON 11503115000032217-E0bsngalajRy20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:09:58 792 440.0000 XLON 11503115000032500-E0bsngalajRa20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:09:58 224 439.9000 XLON 11503115000032217-E0bsngalajRo20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:12:56 726 439.6000 XLON 01503015000033767-E0bsngalaun820181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:13:15 319 439.5000 XLON 11503115000033027-E0bsngalavjc20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:13:15 430 439.5000 XLON 11503115000033027-E0bsngalavjj20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:14:29 858 439.5000 XLON 01503015000034315-E0bsngalb03H20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:14:36 387 439.4000 XLON 01503015000034265-E0bsngalb0cC20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:15:09 471 439.4000 XLON 01503015000034265-E0bsngalb42e20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:17:30 716 440.8000 XLON 01503015000035222-E0bsngalbFYK20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:22:58 660 441.2000 XLON 01503015000037069-E0bsngalbZEA20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:27:18 624 441.4000 XLON 11503115000038485-E0bsngalbrAW20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:27:18 223 441.4000 XLON 11503115000038485-E0bsngalbrAY20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:29:42 661 441.7000 XLON 01503015000039306-E0bsngalbyQZ20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:30:02 70 441.7000 XLON 11503115000039441-E0bsngalc26b20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:31:10 23 441.7000 XLON 11503115000039441-E0bsngalc6EE20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:31:10 633 441.7000 XLON 11503115000039441-E0bsngalc6EC20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:31:37 790 442.0000 XLON 11503115000040008-E0bsngalc7TJ20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:32:30 726 441.2000 XLON 11503115000040226-E0bsngalcA6920181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:33:02 737 441.2000 XLON 11503115000040428-E0bsngalcCig20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:33:57 660 441.0000 XLON 11503115000040335-E0bsngalcFzp20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:36:49 1487 440.8000 XLON 11503115000041370-E0bsngalcOGa20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:36:49 858 440.7000 XLON 11503115000041063-E0bsngalcOGo20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:38:20 661 440.3000 XLON 01503015000041770-E0bsngalcSDK20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:43:15 714 440.6000 XLON 01503015000043067-E0bsngalcfBS20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:47:42 858 440.7000 XLON 11503115000044174-E0bsngalcsSW20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:48:23 858 440.5000 XLON 01503015000044236-E0bsngalctsV20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:50:39 726 441.0000 XLON 11503115000044792-E0bsngald0nH20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:50:58 1219 440.8000 XLON 11503115000044715-E0bsngald1Xy20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:58:32 1528 441.1000 XLON 01503015000046155-E0bsngaldKIS20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:58:32 570 441.2000 XLON 11503115000046096-E0bsngaldKIE20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
09:58:32 157 441.2000 XLON 11503115000046096-E0bsngaldKIG20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:00:06 857 441.3000 XLON 01503015000046733-E0bsngaldPyC20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:01:31 726 441.4000 XLON 11503115000046960-E0bsngaldTi820181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:02:09 858 441.3000 XLON 11503115000046892-E0bsngaldVTs20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:03:18 545 441.0000 XLON 01503015000047276-E0bsngaldXva20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:03:18 115 441.0000 XLON 01503015000047276-E0bsngaldXvg20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:06:14 350 440.3000 XLON 01503015000047627-E0bsngaldf2o20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:06:14 311 440.3000 XLON 01503015000047627-E0bsngaldf2q20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:09:03 791 440.1000 XLON 11503115000048193-E0bsngaldoW320181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:09:49 924 439.8000 XLON 01503015000048426-E0bsngaldr5G20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:14:58 990 439.8000 XLON 11503115000049261-E0bsngale3jQ20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:17:54 726 440.2000 XLON 01503015000049943-E0bsngaleAXh20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:19:28 881 439.8000 XLON 11503115000050084-E0bsngaleDW320181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:19:28 109 439.8000 XLON 11503115000050084-E0bsngaleDVz20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:21:13 858 440.0000 XLON 11503115000050480-E0bsngaleHzO20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:25:06 66 440.2000 XLON 11503115000051398-E0bsngaleTlr20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:26:15 792 440.1000 XLON 11503115000051733-E0bsngaleXws20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:29:28 679 440.9000 XLON 01503015000052686-E0bsngalej7y20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:29:28 114 440.9000 XLON 01503015000052686-E0bsngalej8020181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:33:48 661 441.3000 XLON 11503115000053795-E0bsngaleuIM20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:35:28 990 441.3000 XLON 01503015000054435-E0bsngaleyYg20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:35:28 660 441.5000 XLON 11503115000054285-E0bsngaleyWJ20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:36:21 264 441.3000 XLON 11503115000054471-E0bsngalf0j120181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:38:06 215 441.2000 XLON 01503015000054842-E0bsngalf5lp20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:38:06 555 441.2000 XLON 01503015000054842-E0bsngalf5ln20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:39:28 776 441.0000 XLON 11503115000055313-E0bsngalfAxQ20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:39:28 643 441.1000 XLON 11503115000054413-E0bsngalfAww20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:39:28 281 441.1000 XLON 11503115000054413-E0bsngalfAwy20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:43:19 70 441.0000 XLON 01503015000056546-E0bsngalfLko20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:43:32 792 440.9000 XLON 11503115000055817-E0bsngalfM9m20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:45:02 380 441.2000 XLON 11503115000056885-E0bsngalfQ7t20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:45:10 232 441.1000 XLON 01503015000057049-E0bsngalfQXA20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:46:02 15 441.2000 XLON 11503115000057228-E0bsngalfSgW20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:46:02 400 441.2000 XLON 11503115000057228-E0bsngalfSgU20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:47:50 726 441.0000 XLON 11503115000057088-E0bsngalfa4F20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:47:50 123 441.2000 XLON 11503115000057775-E0bsngalfa3o20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:47:50 571 441.2000 XLON 11503115000057775-E0bsngalfa3r20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:47:50 726 441.1000 XLON 11503115000057754-E0bsngalfa4420181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:53:03 685 441.0000 XLON 01503015000058290-E0bsngalfoW520181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:57:18 72 441.3000 XLON 11503115000060304-E0bsngalfyco20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:57:18 69 441.3000 XLON 11503115000060304-E0bsngalfyca20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:57:28 45 441.3000 XLON 11503115000060304-E0bsngalfzBD20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:59:41 475 441.3000 XLON 11503115000061089-E0bsngalg7Vw20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
10:59:41 199 441.3000 XLON 11503115000061089-E0bsngalg7Vy20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
11:02:45 857 441.5000 XLON 01503015000062440-E0bsngalgGs620181114
------- --------- --------- ---------------------------------------
14-Nov-2018
11:04:36 406 441.6000 XLON 01503015000062911-E0bsngalgLJS20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
11:04:59 584 441.6000 XLON 01503015000062911-E0bsngalgMC920181114
------- --------- --------- ---------------------------------------
14-Nov-2018
11:06:12 726 441.1000 XLON 11503115000063324-E0bsngalgPA020181114
------- --------- --------- ---------------------------------------
14-Nov-2018
11:08:13 660 441.2000 XLON 01503015000063880-E0bsngalgTX220181114
------- --------- --------- ---------------------------------------
14-Nov-2018
11:08:13 726 441.2000 XLON 01503015000063959-E0bsngalgTX820181114
------- --------- --------- ---------------------------------------
14-Nov-2018
11:08:53 858 441.0000 XLON 11503115000063310-E0bsngalgUlI20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
11:11:31 558 441.0000 XLON 01503015000064863-E0bsngalgain20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
11:16:16 661 441.5000 XLON 01503015000066137-E0bsngalgo5O20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
11:16:16 858 441.6000 XLON 01503015000066165-E0bsngalgo4t20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
11:17:46 628 441.2000 XLON 01503015000066620-E0bsngalgt9R20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
11:17:46 95 441.2000 XLON 01503015000066620-E0bsngalgt9c20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
11:22:23 334 441.1000 XLON 11503115000067506-E0bsngalh4jC20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
11:22:23 364 441.1000 XLON 11503115000067506-E0bsngalh4jE20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
11:22:23 793 441.0000 XLON 01503015000067294-E0bsngalh4jd20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
11:25:23 591 441.2000 XLON 01503015000068672-E0bsngalhCCQ20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
11:25:41 614 441.1000 XLON 01503015000068529-E0bsngalhDtA20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
11:28:06 726 441.2000 XLON 11503115000069063-E0bsngalhJYu20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
11:29:02 514 441.1000 XLON 11503115000069300-E0bsngalhLWC20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
11:29:59 793 441.4000 XLON 01503015000069699-E0bsngalhNsd20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
11:31:44 726 441.0000 XLON 11503115000069899-E0bsngalhSM520181114
------- --------- --------- ---------------------------------------
14-Nov-2018
11:34:41 769 441.2000 XLON 11503115000070895-E0bsngalhbqy20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
11:36:19 726 441.0000 XLON 01503015000071402-E0bsngalhfI320181114
------- --------- --------- ---------------------------------------
14-Nov-2018
11:42:07 774 440.9000 XLON 11503115000072620-E0bsngalhuYN20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
11:42:07 150 440.9000 XLON 11503115000072620-E0bsngalhuYL20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
11:43:13 990 440.9000 XLON 01503015000073173-E0bsngalhx2E20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
11:43:13 526 441.0000 XLON 01503015000073255-E0bsngalhx2320181114
------- --------- --------- ---------------------------------------
14-Nov-2018
11:48:13 754 440.2000 XLON 01503015000073659-E0bsngali8cr20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
11:48:13 696 440.0000 XLON 11503115000073408-E0bsngali8dK20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
11:57:32 768 440.3000 XLON 11503115000076379-E0bsngaliXzk20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
11:59:49 768 440.2000 XLON 01503015000077079-E0bsngalidaW20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:03:43 768 440.5000 XLON 11503115000078167-E0bsngalitxr20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:06:10 661 440.8000 XLON 01503015000079728-E0bsngalj0Gl20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:06:10 1 440.8000 XLON 01503015000079728-E0bsngalj0Gv20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:06:10 670 440.8000 XLON 11503115000079507-E0bsngalj0Gf20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:09:31 715 440.8000 XLON 11503115000080142-E0bsngalj7dD20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:11:02 162 440.6000 XLON 11503115000080512-E0bsngalj9uZ20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:13:01 104 440.9000 XLON 11503115000080980-E0bsngaljDT920181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:16:31 660 440.8000 XLON 01503015000082287-E0bsngaljKHi20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:16:31 79 440.8000 XLON 01503015000082286-E0bsngaljKHg20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:16:31 660 440.9000 XLON 01503015000082293-E0bsngaljKIR20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:16:31 396 440.8000 XLON 01503015000082286-E0bsngaljKHc20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:16:31 735 440.9000 XLON 11503115000082073-E0bsngaljKIE20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:17:25 262 440.8000 XLON 01503015000082444-E0bsngaljLtp20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:17:25 530 440.8000 XLON 01503015000082444-E0bsngaljLts20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:21:05 916 440.4000 XLON 01503015000082841-E0bsngaljUQY20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:22:44 171 440.3000 XLON 01503015000082690-E0bsngaljXsM20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:22:44 995 440.3000 XLON 01503015000082690-E0bsngaljXsO20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:22:50 523 440.2000 XLON 11503115000082484-E0bsngaljY1T20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:22:50 477 440.2000 XLON 11503115000082484-E0bsngaljY1W20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:23:00 1004 440.0000 XLON 01503015000083524-E0bsngaljYGk20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:26:55 446 439.5000 XLON 01503015000083782-E0bsngaljg0S20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:26:55 226 439.5000 XLON 01503015000083782-E0bsngaljg0V20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:32:45 660 440.5000 XLON 01503015000085137-E0bsngaljsEl20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:32:45 66 440.5000 XLON 11503115000084886-E0bsngaljsEn20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:34:21 845 439.9000 XLON 11503115000085429-E0bsngaljuuY20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:34:21 374 440.0000 XLON 01503015000085679-E0bsngaljuuA20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:34:21 471 440.0000 XLON 01503015000085679-E0bsngaljuuD20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:42:08 624 440.6000 XLON 01503015000087276-E0bsngalkC1J20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:43:05 168 440.6000 XLON 01503015000087276-E0bsngalkDuN20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:45:56 587 441.0000 XLON 11503115000087810-E0bsngalkMIc20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:45:56 81 441.0000 XLON 11503115000088043-E0bsngalkMIi20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:45:56 1038 441.0000 XLON 11503115000088041-E0bsngalkMIg20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:47:32 706 441.0000 XLON 11503115000088334-E0bsngalkQED20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:50:56 661 441.1000 XLON 01503015000089470-E0bsngalkXpk20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:53:20 726 441.2000 XLON 11503115000089863-E0bsngalkcsI20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:53:50 570 441.0000 XLON 11503115000088822-E0bsngalke4b20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:53:50 289 441.0000 XLON 11503115000088822-E0bsngalke4Z20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:56:03 828 440.9000 XLON 01503015000090862-E0bsngalkkVu20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:57:55 753 440.8000 XLON 11503115000090398-E0bsngalknlx20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:59:37 811 440.9000 XLON 11503115000091479-E0bsngalkrQL20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:59:37 744 440.9000 XLON 01503015000091565-E0bsngalkrQH20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
12:59:37 135 440.9000 XLON 01503015000091788-E0bsngalkrQN20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:09:41 1019 441.9000 XLON 01503015000094539-E0bsngallCnk20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:09:41 9 441.9000 XLON 01503015000094539-E0bsngallCni20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:13:31 684 443.3000 XLON 01503015000095328-E0bsngallLce20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:13:31 691 443.3000 XLON 01503015000095376-E0bsngallLcx20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:14:44 311 443.0000 XLON 01503015000095693-E0bsngallO3420181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:14:44 420 443.0000 XLON 01503015000095693-E0bsngallO3620181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:16:46 727 442.9000 XLON 11503115000095878-E0bsngallSXT20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:17:32 727 442.9000 XLON 11503115000095957-E0bsngallUJo20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:17:32 924 442.9000 XLON 11503115000096047-E0bsngallUJw20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:20:04 386 442.2000 XLON 11503115000096562-E0bsngallYcP20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:20:04 792 442.2000 XLON 01503015000096726-E0bsngallYcF20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:20:18 274 442.2000 XLON 11503115000096562-E0bsngallZ0k20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:20:52 726 441.7000 XLON 11503115000096761-E0bsngallaDn20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:26:57 6 442.2000 XLON 11503115000098239-E0bsngallmHv20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:26:57 726 442.2000 XLON 11503115000098112-E0bsngallmHj20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:26:57 66 442.2000 XLON 01503015000098488-E0bsngallmHt20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:29:18 257 441.9000 XLON 11503115000098600-E0bsngallrM220181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:30:26 660 441.9000 XLON 01503015000098931-E0bsngalluVF20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:31:56 660 442.2000 XLON 11503115000099586-E0bsngallyaZ20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:32:35 558 442.2000 XLON 01503015000099892-E0bsngalm0CI20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:32:35 536 442.1000 XLON 11503115000099320-E0bsngalm0Cd20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:32:35 168 442.2000 XLON 01503015000099892-E0bsngalm0CM20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:36:09 840 442.3000 XLON 11503115000100777-E0bsngalmCm920181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:37:16 727 442.6000 XLON 11503115000101176-E0bsngalmHKf20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:41:29 337 442.8000 XLON 01503015000102506-E0bsngalmTIL20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:41:29 324 442.8000 XLON 01503015000102506-E0bsngalmTIN20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:42:09 911 442.8000 XLON 11503115000102337-E0bsngalmVHj20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:42:09 13 442.8000 XLON 11503115000102337-E0bsngalmVHh20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:44:25 215 442.6000 XLON 11503115000103108-E0bsngalmc6r20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:44:25 412 442.6000 XLON 11503115000103108-E0bsngalmc6p20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:44:37 661 442.5000 XLON 01503015000103291-E0bsngalmcV120181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:45:43 711 441.9000 XLON 01503015000103765-E0bsngalmgyV20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:47:36 1067 441.7000 XLON 11503115000103480-E0bsngalmmxn20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:47:36 284 441.9000 XLON 01503015000104312-E0bsngalmmxE20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:47:36 550 441.9000 XLON 01503015000104312-E0bsngalmmxC20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:48:35 791 441.2000 XLON 01503015000104477-E0bsngalmpXE20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:52:53 660 441.9000 XLON 11503115000105325-E0bsngaln0DO20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:56:08 60 441.6000 XLON 01503015000106724-E0bsngaln9vk20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:56:08 297 441.6000 XLON 01503015000106724-E0bsngaln9vh20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:56:08 54 441.6000 XLON 01503015000106249-E0bsngaln9vY20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:56:08 310 441.6000 XLON 01503015000106724-E0bsngaln9ve20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
13:58:07 617 441.8000 XLON 01503015000107504-E0bsngalnFND20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:01:27 12 442.0000 XLON 11503115000108493-E0bsngalnPBA20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:01:55 247 441.8000 XLON 01503015000108628-E0bsngalnQjx20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:01:55 479 441.8000 XLON 01503015000108628-E0bsngalnQjz20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:01:55 69 441.6000 XLON 01503015000108740-E0bsngalnQkV20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:01:55 176 441.6000 XLON 01503015000108740-E0bsngalnQkS20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:02:48 300 441.6000 XLON 01503015000109046-E0bsngalnTTn20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:02:48 426 441.6000 XLON 01503015000109046-E0bsngalnTTs20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:03:50 680 441.6000 XLON 11503115000109227-E0bsngalnWFM20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:08:15 776 441.7000 XLON 01503015000110538-E0bsngalnfDO20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:08:15 315 441.7000 XLON 11503115000110299-E0bsngalnfDM20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:08:15 660 441.7000 XLON 11503115000110194-E0bsngalnfDI20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:08:15 1 441.7000 XLON 11503115000110286-E0bsngalnfDK20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:08:16 660 441.4000 XLON 01503015000110490-E0bsngalnfFM20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:11:50 1235 441.7000 XLON 11503115000111332-E0bsngalnnln20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:12:26 859 441.7000 XLON 01503015000111648-E0bsngalnq3g20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:12:39 706 441.5000 XLON 01503015000111483-E0bsngalnqjs20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:12:39 858 441.6000 XLON 01503015000111597-E0bsngalnqje20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:19:19 924 441.9000 XLON 01503015000113718-E0bsngalo7TY20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:19:19 1081 441.8000 XLON 11503115000113432-E0bsngalo7Tt20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:19:31 660 441.7000 XLON 11503115000113132-E0bsngalo7ts20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:25:47 787 441.5000 XLON 01503015000115664-E0bsngaloMDl20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:28:55 1413 441.1000 XLON 01503015000116531-E0bsngaloTw020181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:28:55 743 441.1000 XLON 01503015000116583-E0bsngaloTw220181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:28:55 859 441.1000 XLON 01503015000116645-E0bsngaloTw820181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:28:55 183 441.1000 XLON 01503015000116637-E0bsngaloTw420181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:30:38 556 440.8000 XLON 01503015000117248-E0bsngaloa9k20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:30:38 457 440.8000 XLON 01503015000117248-E0bsngaloa9i20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:32:00 247 440.7000 XLON 11503115000117254-E0bsngalofH220181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:32:24 254 440.7000 XLON 11503115000117254-E0bsngalogw720181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:32:51 215 440.7000 XLON 11503115000117254-E0bsngaloiNk20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:32:54 10 440.7000 XLON 11503115000117254-E0bsngaloiaw20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:35:48 792 440.4000 XLON 01503015000119050-E0bsngalotOg20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:35:52 1278 440.3000 XLON 01503015000119300-E0bsngalotqw20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:37:50 692 439.8000 XLON 11503115000119287-E0bsngalp1yK20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:37:50 576 439.8000 XLON 11503115000119287-E0bsngalp1yI20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:40:22 146 439.9000 XLON 01503015000121295-E0bsngalp9tD20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:40:22 858 440.0000 XLON 01503015000121286-E0bsngalp9rj20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:40:40 727 439.9000 XLON 01503015000121403-E0bsngalpAj720181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:41:34 660 439.8000 XLON 11503115000121197-E0bsngalpDhg20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:49:05 412 440.4000 XLON 11503115000124363-E0bsngalpiME20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:49:23 294 440.4000 XLON 11503115000124444-E0bsngalpjjT20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:50:08 756 440.6000 XLON 11503115000124791-E0bsngalpmHj20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:51:25 304 440.4000 XLON 01503015000124974-E0bsngalpqpc20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:51:25 1008 440.5000 XLON 11503115000125129-E0bsngalpqpK20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:51:25 450 440.4000 XLON 11503115000124444-E0bsngalpqpQ20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:51:25 57 440.4000 XLON 11503115000124487-E0bsngalpqpa20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:51:25 818 440.4000 XLON 11503115000124478-E0bsngalpqpW20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:51:25 217 440.4000 XLON 11503115000124453-E0bsngalpqpU20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:51:25 9 440.4000 XLON 11503115000124451-E0bsngalpqpS20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:51:25 9 440.4000 XLON 11503115000124479-E0bsngalpqpY20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:52:10 660 440.3000 XLON 01503015000125456-E0bsngalpsue20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:52:18 990 440.2000 XLON 11503115000125272-E0bsngalptFu20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:55:22 679 440.1000 XLON 11503115000126499-E0bsngalq79b20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:55:22 47 440.1000 XLON 11503115000126516-E0bsngalq79h20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:55:46 233 440.1000 XLON 11503115000126639-E0bsngalq9JZ20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
14:58:09 726 440.2000 XLON 11503115000127401-E0bsngalqHFo20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:02:17 519 440.3000 XLON 01503015000129050-E0bsngalqVsZ20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:02:17 141 440.3000 XLON 01503015000129050-E0bsngalqVsc20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:03:54 355 440.3000 XLON 11503115000129591-E0bsngalqdGp20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:04:00 362 440.3000 XLON 11503115000129606-E0bsngalqdas20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:05:14 352 440.7000 XLON 11503115000130031-E0bsngalqhCg20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:05:14 327 440.7000 XLON 11503115000130031-E0bsngalqhCj20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:05:37 660 440.5000 XLON 01503015000130303-E0bsngalqi8x20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:06:45 662 440.8000 XLON 01503015000130678-E0bsngalqmdY20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:08:11 380 440.6000 XLON 11503115000130873-E0bsngalqrpU20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:08:11 280 440.6000 XLON 11503115000130873-E0bsngalqrpS20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:08:54 360 440.6000 XLON 01503015000131591-E0bsngalquyw20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:08:54 498 440.6000 XLON 01503015000131591-E0bsngalquyu20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:08:56 660 440.5000 XLON 01503015000131583-E0bsngalqvCf20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:10:47 364 440.3000 XLON 01503015000132302-E0bsngalr1qL20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:10:47 350 440.3000 XLON 01503015000132302-E0bsngalr1qD20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:11:29 281 440.3000 XLON 11503115000132313-E0bsngalr46d20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:11:29 514 440.3000 XLON 11503115000132313-E0bsngalr46b20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:13:24 389 440.3000 XLON 11503115000132695-E0bsngalr9hV20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:13:24 673 440.3000 XLON 11503115000132695-E0bsngalr9hT20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:13:24 716 440.3000 XLON 11503115000132969-E0bsngalr9hX20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:13:50 924 440.2000 XLON 01503015000133324-E0bsngalrBM120181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:16:14 22 440.2000 XLON 01503015000134139-E0bsngalrKL320181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:16:14 700 440.2000 XLON 01503015000134139-E0bsngalrKKz20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:18:38 613 440.0000 XLON 11503115000133949-E0bsngalrRVx20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:18:38 198 440.0000 XLON 11503115000133949-E0bsngalrRVv20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:18:50 575 440.0000 XLON 11503115000134735-E0bsngalrSBl20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:18:50 296 440.0000 XLON 11503115000134735-E0bsngalrSBj20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:19:40 789 439.7000 XLON 11503115000134059-E0bsngalrUZt20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:19:40 738 439.9000 XLON 01503015000134301-E0bsngalrUVK20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:24:10 280 439.9000 XLON 11503115000136443-E0bsngalrmpe20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:24:10 354 439.9000 XLON 11503115000136468-E0bsngalrmpg20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:24:10 132 439.9000 XLON 01503015000136627-E0bsngalrmpc20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:24:10 11 439.9000 XLON 01503015000136665-E0bsngalrmpk20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:24:10 11 439.9000 XLON 01503015000136676-E0bsngalrmpm20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:24:10 349 439.9000 XLON 11503115000136468-E0bsngalrmpi20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:24:10 660 439.9000 XLON 01503015000136620-E0bsngalrmpa20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:27:43 513 440.1000 XLON 01503015000138084-E0bsngalrxmn20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:27:43 999 440.1000 XLON 11503115000137864-E0bsngalrxmj20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:27:43 69 440.1000 XLON 11503115000137864-E0bsngalrxml20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:27:43 668 440.1000 XLON 11503115000137863-E0bsngalrxmh20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:27:43 876 440.1000 XLON 01503015000138084-E0bsngalrxmp20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:28:53 763 439.7000 XLON 01503015000138138-E0bsngals1tq20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:30:04 224 439.4000 XLON 01503015000138713-E0bsngals7Dn20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:30:04 135 439.3000 XLON 11503115000138489-E0bsngals7E620181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:30:04 700 439.4000 XLON 01503015000138713-E0bsngals7Dk20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:30:05 499 439.3000 XLON 11503115000138489-E0bsngals7LF20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:30:05 444 439.3000 XLON 11503115000138489-E0bsngals7LD20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:31:46 160 439.1000 XLON 01503015000139416-E0bsngalsDTm20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:31:56 160 439.1000 XLON 01503015000139416-E0bsngalsDxx20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:32:15 160 439.1000 XLON 01503015000139416-E0bsngalsFEe20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:32:23 161 439.1000 XLON 01503015000139416-E0bsngalsFjz20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:32:55 842 439.2000 XLON 01503015000139791-E0bsngalsHjx20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:33:10 212 439.1000 XLON 01503015000139416-E0bsngalsJ0R20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:34:17 176 439.0000 XLON 01503015000138714-E0bsngalsMX120181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:34:20 204 439.0000 XLON 01503015000138714-E0bsngalsMfc20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:34:20 775 439.0000 XLON 01503015000138714-E0bsngalsMfa20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:38:00 726 440.0000 XLON 01503015000141166-E0bsngalsYzi20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:40:21 660 440.0000 XLON 01503015000142276-E0bsngalsgmV20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:41:16 547 440.2000 XLON 01503015000142644-E0bsngalslA220181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:41:16 113 440.2000 XLON 01503015000142644-E0bsngalslA420181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:42:11 660 440.2000 XLON 01503015000142870-E0bsngalsoBV20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:43:05 457 440.2000 XLON 01503015000143145-E0bsngalsrkr20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:43:05 203 440.2000 XLON 01503015000143145-E0bsngalsrkp20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:44:37 36 440.3000 XLON 11503115000143180-E0bsngalsxJr20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:44:37 624 440.3000 XLON 11503115000143180-E0bsngalsxJo20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:45:03 660 440.5000 XLON 11503115000143418-E0bsngalsyg920181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:45:46 921 440.2000 XLON 11503115000143702-E0bsngalt1vS20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:46:36 906 440.0000 XLON 01503015000143918-E0bsngalt4rv20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:46:36 18 440.0000 XLON 01503015000143918-E0bsngalt4rx20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:48:26 800 440.1000 XLON 01503015000144739-E0bsngaltBod20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:48:26 236 440.1000 XLON 11503115000144542-E0bsngaltBof20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:48:26 848 440.0000 XLON 01503015000144354-E0bsngaltBox20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:48:26 130 440.1000 XLON 11503115000144574-E0bsngaltBoj20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:48:26 829 440.1000 XLON 01503015000144763-E0bsngaltBoh20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:50:32 276 439.2000 XLON 01503015000145351-E0bsngaltJpu20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:50:32 255 439.2000 XLON 01503015000145351-E0bsngaltJpw20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:50:32 742 439.2000 XLON 01503015000145351-E0bsngaltJpz20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:50:33 289 439.1000 XLON 11503115000145042-E0bsngaltJsT20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:50:33 1343 439.1000 XLON 11503115000145042-E0bsngaltJsW20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:50:37 1088 439.0000 XLON 01503015000145246-E0bsngaltK7d20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:53:39 153 438.9000 XLON 01503015000146312-E0bsngaltYxY20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:53:39 217 438.9000 XLON 01503015000146312-E0bsngaltYxW20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:53:39 626 438.9000 XLON 01503015000146312-E0bsngaltYxa20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:53:42 660 438.8000 XLON 11503115000145667-E0bsngaltZAq20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:53:42 489 438.8000 XLON 01503015000145964-E0bsngaltZAs20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:54:30 792 438.4000 XLON 01503015000146490-E0bsngaltckY20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:54:30 792 438.5000 XLON 11503115000146300-E0bsngaltckH20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:55:49 202 438.3000 XLON 01503015000147100-E0bsngalthVi20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:56:10 590 438.3000 XLON 01503015000147100-E0bsngaltj9u20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:58:01 859 438.2000 XLON 01503015000147645-E0bsngaltq8o20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:58:05 208 438.1000 XLON 11503115000147447-E0bsngaltqch20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:58:05 584 438.1000 XLON 11503115000147447-E0bsngaltqcj20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:59:10 272 437.6000 XLON 01503015000148238-E0bsngaltvRP20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
15:59:10 247 437.6000 XLON 01503015000148238-E0bsngaltvRR20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:00:00 858 437.5000 XLON 01503015000148107-E0bsngalty5k20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:02:09 95 437.4000 XLON 11503115000149086-E0bsngalu8IB20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:02:09 417 437.4000 XLON 11503115000149086-E0bsngalu8I720181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:02:10 269 437.4000 XLON 01503015000149015-E0bsngalu8Hs20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:02:10 455 437.4000 XLON 01503015000149015-E0bsngalu8Hv20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:02:10 214 437.4000 XLON 11503115000149086-E0bsngalu8I920181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:03:20 660 437.3000 XLON 01503015000149884-E0bsngaluDds20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:04:47 661 437.6000 XLON 01503015000150465-E0bsngaluK3m20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:06:32 563 437.2000 XLON 01503015000150738-E0bsngaluRgj20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:06:32 361 437.2000 XLON 01503015000150738-E0bsngaluRgl20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:06:38 7 437.1000 XLON 01503015000150798-E0bsngaluS0T20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:07:29 367 436.8000 XLON 11503115000150675-E0bsngaluVHk20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:07:41 476 436.7000 XLON 01503015000151348-E0bsngaluW7g20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:07:41 399 436.7000 XLON 01503015000151348-E0bsngaluW7i20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:08:37 487 436.5000 XLON 11503115000150997-E0bsngaluZch20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:08:37 241 436.5000 XLON 11503115000150997-E0bsngaluZcj20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:10:35 854 436.5000 XLON 11503115000152147-E0bsngaluiBv20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:10:35 238 436.5000 XLON 11503115000152147-E0bsngaluiBx20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:10:36 769 436.4000 XLON 01503015000152029-E0bsngaluiGr20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:10:36 64 436.4000 XLON 01503015000152029-E0bsngaluiGv20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:10:36 350 436.4000 XLON 01503015000152029-E0bsngaluiGt20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:11:27 585 436.0000 XLON 01503015000151955-E0bsngalulVU20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:11:27 201 436.0000 XLON 01503015000151955-E0bsngalulVS20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:12:34 272 436.4000 XLON 01503015000153262-E0bsngaluqZ920181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:12:34 350 436.4000 XLON 01503015000153262-E0bsngaluqZD20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:12:34 396 436.4000 XLON 01503015000153262-E0bsngaluqZB20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:12:34 56 436.4000 XLON 01503015000153262-E0bsngaluqZF20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:12:42 1038 436.3000 XLON 01503015000153235-E0bsngalur5K20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:12:42 147 436.3000 XLON 01503015000153235-E0bsngalur5G20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:14:28 555 436.0000 XLON 01503015000153966-E0bsngaluzKl20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:14:28 106 436.0000 XLON 01503015000153966-E0bsngaluzKo20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:14:36 514 435.9000 XLON 01503015000153927-E0bsngaluzkp20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:14:36 410 435.9000 XLON 01503015000153927-E0bsngaluzkr20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:15:53 362 435.9000 XLON 11503115000154535-E0bsngalv5bG20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:15:53 17 435.9000 XLON 11503115000154535-E0bsngalv5bE20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:15:53 349 435.9000 XLON 11503115000154535-E0bsngalv5bI20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:17:27 729 436.0000 XLON 11503115000155162-E0bsngalvE4v20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:17:27 383 436.0000 XLON 11503115000155162-E0bsngalvE4s20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:19:10 1413 435.9000 XLON 11503115000155720-E0bsngalvLvH20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:19:10 249 436.0000 XLON 01503015000156058-E0bsngalvLud20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:19:10 275 436.0000 XLON 01503015000156058-E0bsngalvLuk20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:19:10 700 436.0000 XLON 01503015000156058-E0bsngalvLuf20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:21:59 482 435.5000 XLON 01503015000157335-E0bsngalvZW720181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:21:59 354 435.5000 XLON 01503015000157335-E0bsngalvZWE20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:22:21 206 435.4000 XLON 01503015000157218-E0bsngalvb3X20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:22:21 783 435.4000 XLON 01503015000157218-E0bsngalvb3a20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:24:12 726 435.2000 XLON 11503115000157764-E0bsngalvlD320181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:26:13 700 435.6000 XLON 11503115000159238-E0bsngalvwlY20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:26:13 18 435.6000 XLON 01503015000159566-E0bsngalvwlU20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:26:13 24 435.6000 XLON 11503115000159209-E0bsngalvwlS20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:26:14 127 435.4000 XLON 01503015000159526-E0bsngalvwzW20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:26:14 714 435.4000 XLON 01503015000159526-E0bsngalvwzU20181114
------- --------- --------- ---------------------------------------
14-Nov-2018
16:27:21 100 435.4000 XLON 11503115000159801-E0bsngalw4FT20181114
------- --------- --------- ---------------------------------------
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
POSGGGAAGUPRGMC
(END) Dow Jones Newswires
November 15, 2018 02:00 ET (07:00 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
