We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| 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 : 4462J
Hammerson PLC
05 December 2018
Hammerson plc (the "Company")
Transaction in Own Shares
5 December 2018
The Company announces that on 4 December 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)
264,900 London Stock Exchange 382.6000 372.7000 377.2654
---------------------- ------------ ------------ ----------------
Total: 264,900 377.2654
----------------
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 770,017,644 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: 4 December 2018
Number of ordinary shares purchased: 264,900
Volume weighted average price paid per share (p): 377.2654
Schedule of purchases - individual transactions:
Transaction Volume Price Platform Transaction Reference Number
Date and Time (GBp)
04-Dec-2018
08:00:46 503 381.8000 XLON 01503015000002435-E0c7IsFJyjBX20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:01:00 207 381.8000 XLON 01503015000002435-E0c7IsFJykcr20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:01:01 65 381.1000 XLON 01503015000002727-E0c7IsFJyl2220181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:01:01 645 381.1000 XLON 01503015000002727-E0c7IsFJyl2020181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:03:43 390 380.6000 XLON 01503015000004134-E0c7IsFJywLs20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:03:43 256 380.6000 XLON 01503015000004134-E0c7IsFJywLq20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:03:43 390 380.5000 XLON 11503115000004078-E0c7IsFJywM420181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:03:43 320 380.5000 XLON 11503115000004078-E0c7IsFJywLw20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:03:57 773 379.9000 XLON 11503115000004014-E0c7IsFJyx0Q20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:03:58 453 379.9000 XLON 11503115000004014-E0c7IsFJyx1k20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:04:46 710 379.8000 XLON 01503015000004598-E0c7IsFJyzFY20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:09:52 167 380.0000 XLON 01503015000006075-E0c7IsFJzDy920181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:10:53 645 380.0000 XLON 11503115000006073-E0c7IsFJzIQg20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:10:53 479 380.0000 XLON 01503015000006075-E0c7IsFJzIQe20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:12:11 710 380.4000 XLON 01503015000006993-E0c7IsFJzNER20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:13:38 646 379.4000 XLON 11503115000007504-E0c7IsFJzRvI20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:16:17 357 381.7000 XLON 11503115000008385-E0c7IsFJzaVU20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:16:17 353 381.7000 XLON 11503115000008385-E0c7IsFJzaVS20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:17:01 646 382.6000 XLON 11503115000008563-E0c7IsFJzcgq20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:17:01 64 382.4000 XLON 11503115000008570-E0c7IsFJzcgu20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:23:06 903 380.1000 XLON 01503015000009748-E0c7IsFJzrro20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:23:06 903 380.2000 XLON 01503015000009758-E0c7IsFJzrri20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:24:18 597 380.5000 XLON 01503015000010297-E0c7IsFJzuic20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:24:18 49 380.5000 XLON 01503015000010297-E0c7IsFJzuif20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:25:02 903 379.9000 XLON 01503015000010052-E0c7IsFJzwT520181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:25:02 710 380.0000 XLON 01503015000010198-E0c7IsFJzwQl20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:26:31 556 379.6000 XLON 11503115000010664-E0c7IsFJzzxU20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:26:31 154 379.6000 XLON 11503115000010664-E0c7IsFJzzxS20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:29:11 264 379.2000 XLON 01503015000010739-E0c7IsFK06Dx20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:29:11 47 379.2000 XLON 01503015000010739-E0c7IsFK06Dv20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:31:17 645 378.4000 XLON 11503115000011572-E0c7IsFK0DK820181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:31:17 645 379.0000 XLON 01503015000011855-E0c7IsFK0DIZ20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:31:17 774 378.6000 XLON 01503015000011184-E0c7IsFK0DJ820181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:35:44 815 378.6000 XLON 11503115000013013-E0c7IsFK0PmH20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:36:15 839 378.2000 XLON 11503115000012838-E0c7IsFK0Qx320181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:39:50 774 378.2000 XLON 11503115000013838-E0c7IsFK0Z8120181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:41:27 232 377.7000 XLON 01503015000012704-E0c7IsFK0cEA20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:41:27 243 378.0000 XLON 11503115000014290-E0c7IsFK0cDO20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:41:27 416 377.7000 XLON 01503015000012704-E0c7IsFK0cED20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:41:27 774 378.1000 XLON 01503015000014618-E0c7IsFK0cDF20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:41:27 402 378.0000 XLON 11503115000014290-E0c7IsFK0cDQ20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:42:37 710 377.3000 XLON 01503015000014741-E0c7IsFK0f0s20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:47:42 81 377.0000 XLON 01503015000015832-E0c7IsFK0oj820181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:47:59 81 377.0000 XLON 01503015000015930-E0c7IsFK0pPo20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:48:06 802 376.7000 XLON 01503015000015823-E0c7IsFK0pjj20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:50:36 46 377.1000 XLON 11503115000016443-E0c7IsFK0v5k20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:50:36 46 377.1000 XLON 11503115000016443-E0c7IsFK0v5i20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:50:36 93 377.1000 XLON 11503115000016443-E0c7IsFK0v5m20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:51:25 270 377.3000 XLON 01503015000016816-E0c7IsFK0wkt20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:52:32 839 377.8000 XLON 01503015000017072-E0c7IsFK0ywO20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:52:41 179 377.4000 XLON 11503115000016930-E0c7IsFK0zHz20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:56:43 64 378.0000 XLON 11503115000018112-E0c7IsFK17JD20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:57:29 212 378.2000 XLON 11503115000018239-E0c7IsFK18tt20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:57:29 566 378.2000 XLON 11503115000018239-E0c7IsFK18tv20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
08:58:37 843 378.4000 XLON 11503115000018485-E0c7IsFK1BL420181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:00:14 112 378.5000 XLON 01503015000018934-E0c7IsFK1EcR20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:00:14 87 378.5000 XLON 01503015000018934-E0c7IsFK1EcV20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:00:14 72 378.5000 XLON 01503015000018934-E0c7IsFK1EcT20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:00:14 203 378.5000 XLON 01503015000018934-E0c7IsFK1EcX20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:00:14 279 378.5000 XLON 01503015000018934-E0c7IsFK1EcP20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:01:47 836 378.0000 XLON 01503015000019263-E0c7IsFK1IH220181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:03:27 193 378.4000 XLON 11503115000019522-E0c7IsFK1Lu020181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:03:27 82 378.4000 XLON 11503115000019522-E0c7IsFK1Ltw20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:03:27 373 378.4000 XLON 11503115000019522-E0c7IsFK1Ltu20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:03:27 69 378.4000 XLON 11503115000019522-E0c7IsFK1Lty20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:04:20 218 378.2000 XLON 01503015000019637-E0c7IsFK1NyF20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:04:26 621 378.2000 XLON 01503015000019637-E0c7IsFK1OEZ20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:05:25 967 378.4000 XLON 11503115000019974-E0c7IsFK1Qio20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:05:25 781 378.4000 XLON 01503015000020089-E0c7IsFK1Qis20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:06:38 650 378.2000 XLON 11503115000019975-E0c7IsFK1TV120181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:07:21 63 378.3000 XLON 11503115000020526-E0c7IsFK1W9h20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:08:47 67 378.4000 XLON 01503015000020919-E0c7IsFK1Yur20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:08:47 192 378.4000 XLON 01503015000020919-E0c7IsFK1Yup20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:08:47 82 378.4000 XLON 01503015000020919-E0c7IsFK1Yun20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:08:47 369 378.4000 XLON 01503015000020919-E0c7IsFK1Yul20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:10:27 903 378.2000 XLON 01503015000021250-E0c7IsFK1cXn20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:10:28 646 378.1000 XLON 11503115000021132-E0c7IsFK1cZ420181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:12:11 977 378.1000 XLON 01503015000021608-E0c7IsFK1gGT20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:14:15 872 378.0000 XLON 01503015000021902-E0c7IsFK1kLz20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:14:15 232 378.1000 XLON 11503115000021854-E0c7IsFK1kLi20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:14:15 448 378.1000 XLON 11503115000021854-E0c7IsFK1kLg20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:19:15 851 378.2000 XLON 11503115000022601-E0c7IsFK1xKi20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:19:15 762 378.3000 XLON 11503115000023186-E0c7IsFK1xKX20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:20:31 645 378.1000 XLON 01503015000023601-E0c7IsFK20YC20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:22:21 641 378.9000 XLON 01503015000024075-E0c7IsFK24g920181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:22:21 5 378.9000 XLON 01503015000024075-E0c7IsFK24g720181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:29:30 531 379.0000 XLON 01503015000025407-E0c7IsFK2K5l20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:29:30 115 379.0000 XLON 01503015000025407-E0c7IsFK2K5j20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:29:30 132 379.0000 XLON 01503015000025428-E0c7IsFK2K5t20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:29:30 1027 379.0000 XLON 01503015000025428-E0c7IsFK2K5v20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:30:29 815 379.1000 XLON 11503115000025618-E0c7IsFK2OOF20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:36:11 815 379.8000 XLON 11503115000026933-E0c7IsFK2a8c20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:36:11 652 379.8000 XLON 01503015000027037-E0c7IsFK2a8e20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:36:13 410 380.0000 XLON 01503015000027063-E0c7IsFK2aCL20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:36:14 607 380.0000 XLON 11503115000026960-E0c7IsFK2aDk20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:36:50 337 380.0000 XLON 01503015000027166-E0c7IsFK2b6M20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:36:50 204 380.0000 XLON 01503015000027166-E0c7IsFK2b6O20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:37:57 500 379.7000 XLON 01503015000027340-E0c7IsFK2cpx20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:37:57 193 379.7000 XLON 01503015000027340-E0c7IsFK2cpz20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:39:23 818 379.7000 XLON 01503015000027715-E0c7IsFK2fVw20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:40:10 968 378.9000 XLON 01503015000027856-E0c7IsFK2hED20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:40:10 645 379.0000 XLON 11503115000027760-E0c7IsFK2hDt20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:42:13 723 378.4000 XLON 01503015000028320-E0c7IsFK2nrd20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:42:13 802 378.4000 XLON 01503015000028320-E0c7IsFK2nrf20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:42:13 968 378.5000 XLON 01503015000028339-E0c7IsFK2nrV20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:45:30 229 378.8000 XLON 11503115000028961-E0c7IsFK2tXv20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:50:41 775 378.8000 XLON 11503115000029929-E0c7IsFK32Et20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:55:11 225 379.0000 XLON 11503115000030532-E0c7IsFK39Fw20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:55:33 420 379.0000 XLON 11503115000030938-E0c7IsFK3A5a20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:55:33 646 379.1000 XLON 01503015000030998-E0c7IsFK3A5T20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:55:33 25 379.1000 XLON 11503115000030937-E0c7IsFK3A5G20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:55:33 254 379.1000 XLON 11503115000030937-E0c7IsFK3A5I20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:55:33 420 379.0000 XLON 11503115000030532-E0c7IsFK3A4r20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:55:33 353 379.1000 XLON 11503115000030937-E0c7IsFK3A5K20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:55:33 106 379.1000 XLON 11503115000030937-E0c7IsFK3A5M20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:57:13 190 378.2000 XLON 11503115000031311-E0c7IsFK3CWI20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:57:13 544 378.2000 XLON 11503115000031311-E0c7IsFK3CWG20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:58:48 324 378.4000 XLON 11503115000031632-E0c7IsFK3FJP20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
09:58:52 645 378.2000 XLON 01503015000031388-E0c7IsFK3FO420181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:00:08 889 378.5000 XLON 01503015000031872-E0c7IsFK3IRD20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:05:11 222 379.2000 XLON 01503015000032882-E0c7IsFK3Re920181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:05:11 648 379.2000 XLON 11503115000032833-E0c7IsFK3ReD20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:05:11 444 379.2000 XLON 01503015000032882-E0c7IsFK3ReB20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:05:38 802 379.1000 XLON 11503115000033160-E0c7IsFK3SMM20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:07:21 841 379.2000 XLON 01503015000033503-E0c7IsFK3VS420181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:09:10 1523 379.3000 XLON 01503015000033894-E0c7IsFK3ZBL20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:09:12 535 379.3000 XLON 11503115000033924-E0c7IsFK3ZEU20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:09:12 175 379.3000 XLON 11503115000033924-E0c7IsFK3ZES20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:11:31 722 379.1000 XLON 11503115000034125-E0c7IsFK3dAX20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:11:31 826 379.0000 XLON 11503115000034106-E0c7IsFK3dB020181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:12:16 491 378.7000 XLON 01503015000034473-E0c7IsFK3eUP20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:12:16 313 378.7000 XLON 01503015000034473-E0c7IsFK3eUL20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:12:16 144 378.6000 XLON 11503115000034415-E0c7IsFK3eUi20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:12:16 235 378.6000 XLON 11503115000034415-E0c7IsFK3eUk20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:12:27 207 378.6000 XLON 11503115000034415-E0c7IsFK3ek920181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:12:40 201 378.6000 XLON 11503115000034415-E0c7IsFK3f2N20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:12:40 90 378.6000 XLON 11503115000034415-E0c7IsFK3f2P20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:16:31 267 378.1000 XLON 01503015000034710-E0c7IsFK3lIt20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:16:31 636 378.1000 XLON 01503015000034710-E0c7IsFK3lIx20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:18:40 661 378.2000 XLON 11503115000035622-E0c7IsFK3oMa20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:19:51 207 378.0000 XLON 01503015000035592-E0c7IsFK3pzb20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:22:11 503 378.0000 XLON 01503015000035592-E0c7IsFK3uOX20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:22:11 1229 378.0000 XLON 11503115000036172-E0c7IsFK3uOf20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:26:40 839 377.7000 XLON 01503015000036840-E0c7IsFK420420181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:26:40 774 377.6000 XLON 11503115000036853-E0c7IsFK420N20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:27:28 903 377.3000 XLON 01503015000036841-E0c7IsFK43dC20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:29:59 253 377.0000 XLON 01503015000037932-E0c7IsFK48CB20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:31:40 102 377.8000 XLON 01503015000038614-E0c7IsFK4BGd20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:31:40 905 377.8000 XLON 01503015000038614-E0c7IsFK4BGi20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:31:40 872 377.9000 XLON 01503015000038646-E0c7IsFK4BGw20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:39:42 774 377.9000 XLON 01503015000040550-E0c7IsFK4PTG20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:39:45 784 377.8000 XLON 01503015000040444-E0c7IsFK4Pa920181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:39:45 435 377.8000 XLON 01503015000040444-E0c7IsFK4Pa720181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:39:45 483 377.6000 XLON 11503115000040528-E0c7IsFK4Pab20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:39:45 227 377.6000 XLON 11503115000040528-E0c7IsFK4PaZ20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:42:16 736 378.0000 XLON 11503115000040956-E0c7IsFK4TSX20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:43:31 336 377.7000 XLON 11503115000041110-E0c7IsFK4V3E20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:44:31 231 377.7000 XLON 11503115000041110-E0c7IsFK4WRm20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:46:36 274 377.7000 XLON 11503115000041739-E0c7IsFK4au020181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:46:36 680 377.7000 XLON 01503015000041510-E0c7IsFK4ats20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:46:36 78 377.7000 XLON 11503115000041110-E0c7IsFK4ati20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:46:36 334 377.7000 XLON 11503115000041739-E0c7IsFK4aty20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:46:36 88 377.7000 XLON 11503115000041739-E0c7IsFK4atw20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:48:22 505 377.3000 XLON 11503115000041792-E0c7IsFK4dYA20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:48:22 205 377.3000 XLON 11503115000041792-E0c7IsFK4dY820181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:50:16 903 377.5000 XLON 11503115000042346-E0c7IsFK4glO20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
10:50:48 671 377.5000 XLON 01503015000042424-E0c7IsFK4hY820181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:01:17 722 377.8000 XLON 11503115000044570-E0c7IsFK511520181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:01:17 43 377.8000 XLON 11503115000044570-E0c7IsFK511320181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:01:17 378 377.8000 XLON 11503115000044570-E0c7IsFK511120181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:01:18 571 377.8000 XLON 11503115000044583-E0c7IsFK512k20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:01:18 1136 377.7000 XLON 01503015000044490-E0c7IsFK513120181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:01:18 631 377.8000 XLON 11503115000044583-E0c7IsFK512m20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:04:31 195 377.2000 XLON 01503015000044860-E0c7IsFK563x20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:04:31 633 377.2000 XLON 01503015000044860-E0c7IsFK563z20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:04:38 750 377.0000 XLON 11503115000044920-E0c7IsFK56G320181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:04:38 452 377.0000 XLON 11503115000044920-E0c7IsFK56G020181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:05:31 235 376.9000 XLON 01503015000044805-E0c7IsFK57mz20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:05:50 226 376.9000 XLON 01503015000044805-E0c7IsFK58Ei20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:05:50 515 376.9000 XLON 01503015000044805-E0c7IsFK58Ek20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:10:21 968 377.4000 XLON 11503115000046085-E0c7IsFK5GPc20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:14:11 725 376.9000 XLON 01503015000046309-E0c7IsFK5M7620181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:14:11 53 376.9000 XLON 01503015000046309-E0c7IsFK5M7420181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:14:11 239 376.8000 XLON 01503015000046288-E0c7IsFK5M7Q20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:14:16 794 376.8000 XLON 01503015000046288-E0c7IsFK5MED20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:14:16 55 376.8000 XLON 01503015000046288-E0c7IsFK5MEF20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:14:57 731 376.5000 XLON 01503015000046415-E0c7IsFK5NOI20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:17:08 865 376.5000 XLON 01503015000047353-E0c7IsFK5RPZ20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:17:09 789 376.4000 XLON 11503115000047149-E0c7IsFK5RUA20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:20:22 379 375.8000 XLON 11503115000047761-E0c7IsFK5XEH20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:20:22 210 375.8000 XLON 11503115000047761-E0c7IsFK5XEO20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:20:22 56 375.8000 XLON 11503115000047761-E0c7IsFK5XEJ20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:20:23 839 375.6000 XLON 01503015000047685-E0c7IsFK5XGT20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:23:06 289 375.4000 XLON 11503115000048515-E0c7IsFK5bvE20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:23:29 63 375.4000 XLON 11503115000048515-E0c7IsFK5chy20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:23:29 234 375.4000 XLON 11503115000048515-E0c7IsFK5ci120181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:24:08 188 375.4000 XLON 11503115000048515-E0c7IsFK5dhI20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:31:46 764 376.0000 XLON 11503115000050278-E0c7IsFK5ris20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:31:46 591 376.0000 XLON 01503015000050209-E0c7IsFK5riu20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:31:46 703 376.0000 XLON 01503015000050208-E0c7IsFK5riq20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:33:18 703 375.9000 XLON 11503115000050310-E0c7IsFK5tW720181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:37:04 690 376.1000 XLON 01503015000050983-E0c7IsFK603k20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:37:04 99 376.1000 XLON 01503015000050988-E0c7IsFK603m20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:37:04 41 376.1000 XLON 01503015000051015-E0c7IsFK603q20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:37:04 690 376.1000 XLON 11503115000051085-E0c7IsFK604Q20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:37:04 510 376.1000 XLON 01503015000051020-E0c7IsFK604W20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:37:04 180 376.1000 XLON 01503015000051020-E0c7IsFK604Y20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:42:05 747 375.8000 XLON 11503115000051844-E0c7IsFK67zH20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:42:08 878 375.7000 XLON 11503115000051797-E0c7IsFK684F20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:42:08 53 375.7000 XLON 11503115000051797-E0c7IsFK684H20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:42:53 707 375.4000 XLON 11503115000051874-E0c7IsFK693P20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:44:11 214 375.3000 XLON 01503015000051998-E0c7IsFK6BHO20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:44:11 331 375.3000 XLON 01503015000051998-E0c7IsFK6BHT20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:44:11 143 375.3000 XLON 01503015000051998-E0c7IsFK6BHR20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:45:12 352 375.2000 XLON 11503115000052053-E0c7IsFK6DKd20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:45:29 275 375.2000 XLON 11503115000052053-E0c7IsFK6Dn420181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:46:11 229 375.2000 XLON 11503115000052053-E0c7IsFK6EfI20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:49:38 646 375.6000 XLON 01503015000052761-E0c7IsFK6KCq20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:50:56 774 375.3000 XLON 11503115000052909-E0c7IsFK6LzH20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:51:50 645 375.0000 XLON 01503015000053109-E0c7IsFK6NZG20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:54:36 836 374.6000 XLON 11503115000053463-E0c7IsFK6Rwm20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:55:11 205 374.5000 XLON 01503015000053388-E0c7IsFK6T0Y20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:55:36 965 374.5000 XLON 01503015000053388-E0c7IsFK6Thu20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:58:24 735 374.6000 XLON 01503015000053975-E0c7IsFK6ZKE20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:58:24 140 374.6000 XLON 01503015000053975-E0c7IsFK6ZKC20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:58:30 313 374.4000 XLON 11503115000053970-E0c7IsFK6ZVK20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:58:30 498 374.4000 XLON 11503115000053970-E0c7IsFK6ZVM20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
11:58:30 700 374.5000 XLON 01503015000054186-E0c7IsFK6ZV420181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:02:56 57 374.6000 XLON 11503115000055868-E0c7IsFK6q7f20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:02:56 589 374.6000 XLON 11503115000055868-E0c7IsFK6q7d20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:02:56 213 374.5000 XLON 11503115000055930-E0c7IsFK6q7u20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:03:47 194 374.5000 XLON 11503115000055930-E0c7IsFK6rx920181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:04:30 729 374.5000 XLON 11503115000056164-E0c7IsFK6tVQ20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:04:30 30 374.3000 XLON 01503015000056174-E0c7IsFK6tVi20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:04:30 56 374.6000 XLON 01503015000056064-E0c7IsFK6tUz20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:04:30 589 374.6000 XLON 01503015000056064-E0c7IsFK6tV220181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:06:31 267 373.6000 XLON 01503015000056376-E0c7IsFK6xj220181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:07:31 437 373.6000 XLON 01503015000056376-E0c7IsFK6zoA20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:07:31 199 373.6000 XLON 01503015000056376-E0c7IsFK6zo820181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:07:52 903 373.4000 XLON 11503115000056446-E0c7IsFK70ht20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:09:50 710 372.9000 XLON 11503115000057011-E0c7IsFK75NO20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:12:03 518 372.7000 XLON 11503115000057277-E0c7IsFK7A4x20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:12:31 192 372.7000 XLON 11503115000057277-E0c7IsFK7BBF20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:14:09 680 373.4000 XLON 11503115000057890-E0c7IsFK7EER20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:19:30 968 373.0000 XLON 01503015000058774-E0c7IsFK7OCZ20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:20:31 297 372.9000 XLON 01503015000058805-E0c7IsFK7Pv620181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:23:17 710 373.4000 XLON 11503115000059418-E0c7IsFK7UDo20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:26:29 686 373.3000 XLON 01503015000059787-E0c7IsFK7aAT20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:28:26 646 374.6000 XLON 11503115000060488-E0c7IsFK7eBc20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:31:11 356 374.5000 XLON 01503015000060842-E0c7IsFK7jBf20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:31:11 366 374.5000 XLON 01503015000060842-E0c7IsFK7jBj20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:32:42 718 374.4000 XLON 01503015000061115-E0c7IsFK7lbp20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:35:11 226 374.0000 XLON 01503015000061463-E0c7IsFK7qR020181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:35:11 293 374.0000 XLON 11503115000061529-E0c7IsFK7qRJ20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:35:11 211 374.0000 XLON 01503015000061463-E0c7IsFK7qR320181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:35:11 591 374.0000 XLON 01503015000061476-E0c7IsFK7qRL20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:35:11 407 374.0000 XLON 01503015000061476-E0c7IsFK7qRN20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:35:11 316 374.0000 XLON 01503015000061463-E0c7IsFK7qRH20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:35:11 211 374.0000 XLON 01503015000061463-E0c7IsFK7qRF20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:38:40 645 374.6000 XLON 11503115000062055-E0c7IsFK7vyS20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:42:51 272 374.9000 XLON 11503115000062751-E0c7IsFK81gb20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:42:51 373 374.9000 XLON 11503115000062751-E0c7IsFK81gY20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:43:51 430 374.9000 XLON 11503115000062909-E0c7IsFK83FZ20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:43:51 243 374.9000 XLON 11503115000062909-E0c7IsFK83FX20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:45:11 710 375.3000 XLON 01503015000063288-E0c7IsFK86H620181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:47:23 71 375.5000 XLON 01503015000063718-E0c7IsFK8Auh20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:47:23 645 375.5000 XLON 01503015000063718-E0c7IsFK8Auf20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:48:10 712 375.4000 XLON 11503115000063901-E0c7IsFK8C8v20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:50:51 189 375.7000 XLON 01503015000064121-E0c7IsFK8G8q20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:54:07 526 376.0000 XLON 01503015000064602-E0c7IsFK8KtH20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:54:07 699 376.0000 XLON 11503115000064784-E0c7IsFK8KtR20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:54:07 648 376.0000 XLON 01503015000064720-E0c7IsFK8KtP20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:55:07 868 375.8000 XLON 11503115000065136-E0c7IsFK8MMi20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:55:07 710 375.8000 XLON 01503015000065092-E0c7IsFK8MMe20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
12:58:37 645 376.2000 XLON 01503015000065805-E0c7IsFK8SDM20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:00:58 533 376.2000 XLON 01503015000066196-E0c7IsFK8VlU20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:00:58 176 376.2000 XLON 01503015000066196-E0c7IsFK8VlQ20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:02:06 704 376.1000 XLON 01503015000066557-E0c7IsFK8Y9f20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:05:58 645 376.7000 XLON 11503115000067500-E0c7IsFK8dla20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:05:58 645 376.7000 XLON 01503015000067495-E0c7IsFK8dlc20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:05:58 869 376.7000 XLON 11503115000067505-E0c7IsFK8dle20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:05:58 4 376.5000 XLON 01503015000067502-E0c7IsFK8dmE20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:05:58 641 376.5000 XLON 01503015000067502-E0c7IsFK8dmC20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:05:58 65 376.5000 XLON 01503015000067505-E0c7IsFK8dmG20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:05:58 645 376.7000 XLON 11503115000067510-E0c7IsFK8dlg20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:11:01 651 376.4000 XLON 11503115000068301-E0c7IsFK8kmC20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:11:01 656 376.4000 XLON 01503015000068381-E0c7IsFK8kmE20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:15:46 697 376.9000 XLON 11503115000069259-E0c7IsFK8siP20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:17:58 151 377.1000 XLON 01503015000069638-E0c7IsFK8vFo20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:17:58 97 377.1000 XLON 11503115000069621-E0c7IsFK8vFb20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:17:58 16 377.1000 XLON 11503115000069629-E0c7IsFK8vFq20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:17:58 8 377.1000 XLON 01503015000069645-E0c7IsFK8vFs20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:17:58 69 377.1000 XLON 01503015000069638-E0c7IsFK8vFj20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:17:58 720 377.1000 XLON 01503015000069638-E0c7IsFK8vFd20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:17:58 934 377.1000 XLON 01503015000069634-E0c7IsFK8vFZ20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:23:37 695 378.3000 XLON 11503115000070875-E0c7IsFK96E320181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:24:41 694 378.4000 XLON 01503015000071234-E0c7IsFK984l20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:27:17 72 378.8000 XLON 01503015000071758-E0c7IsFK9D1A20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:27:17 670 378.8000 XLON 11503115000071718-E0c7IsFK9D1820181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:28:08 650 379.1000 XLON 01503015000071901-E0c7IsFK9EVX20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:28:08 174 379.1000 XLON 11503115000071858-E0c7IsFK9EVZ20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:29:28 698 378.7000 XLON 11503115000072115-E0c7IsFK9Gc020181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:31:46 304 378.7000 XLON 11503115000072527-E0c7IsFK9KtQ20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:33:11 645 379.0000 XLON 01503015000072884-E0c7IsFK9Nd120181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:33:11 526 379.0000 XLON 11503115000072822-E0c7IsFK9Nd320181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:36:11 235 378.8000 XLON 01503015000073242-E0c7IsFK9SyN20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:36:39 440 378.8000 XLON 01503015000073242-E0c7IsFK9TV320181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:36:39 650 378.8000 XLON 11503115000073498-E0c7IsFK9TVB20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:40:51 55 378.8000 XLON 01503015000074249-E0c7IsFK9aAf20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:40:51 591 378.8000 XLON 01503015000074249-E0c7IsFK9aAh20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:40:51 717 378.8000 XLON 01503015000074610-E0c7IsFK9aAl20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:40:52 1016 378.7000 XLON 01503015000074705-E0c7IsFK9aCw20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:41:29 914 378.6000 XLON 01503015000074779-E0c7IsFK9b5n20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:44:39 217 378.7000 XLON 11503115000075390-E0c7IsFK9fyi20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:44:39 710 378.7000 XLON 11503115000075389-E0c7IsFK9fyg20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:44:39 129 378.7000 XLON 11503115000075390-E0c7IsFK9fyk20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:46:43 686 379.1000 XLON 11503115000075852-E0c7IsFK9jdB20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:49:11 125 379.1000 XLON 11503115000076083-E0c7IsFK9nFx20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:50:03 560 379.3000 XLON 01503015000076521-E0c7IsFK9oI820181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:50:03 649 379.3000 XLON 11503115000076489-E0c7IsFK9oI620181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:51:30 646 379.6000 XLON 11503115000076814-E0c7IsFK9rEt20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:52:14 680 379.7000 XLON 11503115000076929-E0c7IsFK9sDK20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:55:11 685 379.7000 XLON 01503015000077264-E0c7IsFK9wj620181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:55:11 646 379.7000 XLON 01503015000077536-E0c7IsFK9wjH20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:57:04 1360 379.7000 XLON 01503015000077981-E0c7IsFKA11k20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:57:04 657 379.7000 XLON 01503015000077926-E0c7IsFKA11g20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:58:07 708 379.4000 XLON 01503015000078113-E0c7IsFKA38V20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:58:07 775 379.3000 XLON 01503015000078041-E0c7IsFKA38r20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:59:09 774 379.1000 XLON 11503115000077956-E0c7IsFKA57r20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
13:59:09 928 379.2000 XLON 01503015000078317-E0c7IsFKA57n20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:01:20 645 378.6000 XLON 01503015000078411-E0c7IsFKA8yh20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:01:20 765 378.5000 XLON 01503015000078741-E0c7IsFKA8zY20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:01:21 9 378.5000 XLON 01503015000078741-E0c7IsFKA91N20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:03:50 710 378.8000 XLON 11503115000079110-E0c7IsFKADDw20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:05:06 839 378.7000 XLON 01503015000079496-E0c7IsFKAFev20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:09:51 645 378.9000 XLON 01503015000080452-E0c7IsFKAO7d20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:10:51 2 378.9000 XLON 01503015000080679-E0c7IsFKAQSw20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:10:51 708 378.9000 XLON 01503015000080679-E0c7IsFKAQSy20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:13:31 138 378.9000 XLON 01503015000081059-E0c7IsFKAUpz20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:13:31 361 378.8000 XLON 11503115000081108-E0c7IsFKAUqM20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:13:31 636 378.9000 XLON 01503015000081059-E0c7IsFKAUq120181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:14:36 65 379.3000 XLON 01503015000081445-E0c7IsFKAWa220181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:15:19 645 379.2000 XLON 01503015000081388-E0c7IsFKAXqw20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:15:41 207 379.1000 XLON 11503115000081638-E0c7IsFKAYiz20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:15:41 567 379.1000 XLON 11503115000081638-E0c7IsFKAYj820181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:15:41 194 379.1000 XLON 11503115000081638-E0c7IsFKAYij20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:17:50 710 379.0000 XLON 01503015000082158-E0c7IsFKAclz20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:18:32 265 378.9000 XLON 11503115000082108-E0c7IsFKAdsd20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:18:32 381 378.9000 XLON 11503115000082108-E0c7IsFKAdsg20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:18:50 839 378.8000 XLON 01503015000082122-E0c7IsFKAeNJ20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:19:02 1097 378.4000 XLON 11503115000082384-E0c7IsFKAetk20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:23:11 65 378.4000 XLON 01503015000082974-E0c7IsFKAn2s20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:23:11 645 378.6000 XLON 01503015000082830-E0c7IsFKAn2420181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:24:35 680 378.4000 XLON 01503015000083623-E0c7IsFKAqTZ20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:27:11 608 378.6000 XLON 11503115000084059-E0c7IsFKAwHJ20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:27:11 295 378.6000 XLON 11503115000084059-E0c7IsFKAwHL20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:27:11 501 378.4000 XLON 11503115000083941-E0c7IsFKAwHv20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:27:11 144 378.4000 XLON 11503115000083941-E0c7IsFKAwHs20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:27:11 773 378.6000 XLON 11503115000084111-E0c7IsFKAwHP20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:27:11 1 378.6000 XLON 01503015000084129-E0c7IsFKAwHR20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:30:01 710 378.9000 XLON 11503115000084821-E0c7IsFKB29820181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:30:36 1161 379.0000 XLON 11503115000085057-E0c7IsFKB4sR20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:33:26 165 378.8000 XLON 01503015000085926-E0c7IsFKBEmZ20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:33:26 668 378.9000 XLON 11503115000085845-E0c7IsFKBEmG20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:33:26 42 378.9000 XLON 11503115000085845-E0c7IsFKBEmI20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:34:48 710 378.4000 XLON 11503115000086200-E0c7IsFKBJG620181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:34:51 453 378.3000 XLON 11503115000086082-E0c7IsFKBJMx20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:34:51 710 378.2000 XLON 01503015000086048-E0c7IsFKBJNJ20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:34:51 515 378.3000 XLON 11503115000086082-E0c7IsFKBJMu20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:36:43 228 378.4000 XLON 01503015000086675-E0c7IsFKBNmI20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:36:43 418 378.4000 XLON 01503015000086675-E0c7IsFKBNmK20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:37:51 903 378.4000 XLON 01503015000087007-E0c7IsFKBQmB20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:39:14 662 378.3000 XLON 01503015000087427-E0c7IsFKBUrn20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:40:50 645 377.7000 XLON 01503015000087938-E0c7IsFKBZvp20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:40:50 903 377.8000 XLON 11503115000087916-E0c7IsFKBZvR20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:43:11 346 377.6000 XLON 11503115000088280-E0c7IsFKBhbZ20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:43:11 428 377.6000 XLON 11503115000088280-E0c7IsFKBhbX20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:44:32 212 377.4000 XLON 01503015000088697-E0c7IsFKBlAH20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:45:51 585 377.4000 XLON 01503015000088697-E0c7IsFKBoxU20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:46:42 176 377.2000 XLON 11503115000088497-E0c7IsFKBqzG20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:46:42 390 377.2000 XLON 11503115000088497-E0c7IsFKBqzD20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:46:42 171 377.4000 XLON 01503015000088697-E0c7IsFKBqyP20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:47:18 197 376.7000 XLON 11503115000089212-E0c7IsFKBste20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:47:29 722 376.7000 XLON 11503115000089356-E0c7IsFKBtEz20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:47:29 11 376.7000 XLON 11503115000089212-E0c7IsFKBtEx20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:47:29 965 376.6000 XLON 01503015000089398-E0c7IsFKBtFQ20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:51:25 747 377.6000 XLON 11503115000090203-E0c7IsFKC3T020181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:51:25 816 377.5000 XLON 01503015000090221-E0c7IsFKC3TN20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:55:45 530 377.1000 XLON 01503015000091090-E0c7IsFKCFTG20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:55:45 528 377.1000 XLON 01503015000091090-E0c7IsFKCFTI20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:56:12 895 377.0000 XLON 11503115000091080-E0c7IsFKCH3G20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:57:51 503 376.5000 XLON 11503115000091196-E0c7IsFKCLdZ20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:57:51 311 376.5000 XLON 11503115000091196-E0c7IsFKCLdo20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:58:51 420 376.4000 XLON 01503015000091383-E0c7IsFKCOND20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
14:58:55 542 376.4000 XLON 01503015000091383-E0c7IsFKCOVk20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:01:03 1154 376.6000 XLON 11503115000091878-E0c7IsFKCUnd20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:01:03 905 376.7000 XLON 11503115000091919-E0c7IsFKCUn120181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:01:06 1268 376.4000 XLON 01503015000092023-E0c7IsFKCUuj20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:03:11 839 376.3000 XLON 01503015000092496-E0c7IsFKCaAk20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:04:35 903 376.0000 XLON 01503015000092822-E0c7IsFKCdgj20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:07:47 839 375.9000 XLON 01503015000093290-E0c7IsFKCnQ020181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:07:47 645 376.0000 XLON 11503115000093227-E0c7IsFKCnPQ20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:09:56 436 376.6000 XLON 11503115000093843-E0c7IsFKCsFG20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:09:56 274 376.6000 XLON 11503115000093843-E0c7IsFKCsFI20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:14:29 646 376.1000 XLON 11503115000094960-E0c7IsFKD5Fl20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:14:54 1200 376.0000 XLON 11503115000094922-E0c7IsFKD69R20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:14:54 377 376.0000 XLON 11503115000094922-E0c7IsFKD69T20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:16:29 1056 375.4000 XLON 11503115000095390-E0c7IsFKDCq520181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:16:48 1057 375.5000 XLON 01503015000095557-E0c7IsFKDDdx20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:17:39 1174 375.7000 XLON 01503015000095757-E0c7IsFKDHNM20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:18:04 972 375.6000 XLON 11503115000095638-E0c7IsFKDIla20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:19:31 858 375.3000 XLON 11503115000096085-E0c7IsFKDMYh20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:19:53 194 375.2000 XLON 01503015000096124-E0c7IsFKDNfc20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:19:53 201 375.2000 XLON 01503015000096124-E0c7IsFKDNfa20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:19:53 423 375.2000 XLON 01503015000096124-E0c7IsFKDNfe20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:19:53 196 375.2000 XLON 01503015000096124-E0c7IsFKDNfY20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:22:11 163 375.1000 XLON 11503115000096695-E0c7IsFKDTAx20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:23:48 876 375.6000 XLON 01503015000097386-E0c7IsFKDXaE20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:24:11 710 375.5000 XLON 01503015000097228-E0c7IsFKDZ0c20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:28:25 770 376.1000 XLON 11503115000098686-E0c7IsFKDlio20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:29:38 646 376.4000 XLON 11503115000098945-E0c7IsFKDqlg20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:30:43 647 376.4000 XLON 01503015000099485-E0c7IsFKDtvb20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:31:36 774 376.2000 XLON 01503015000099709-E0c7IsFKDwi920181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:31:43 119 376.1000 XLON 11503115000099726-E0c7IsFKDx1y20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:31:43 720 376.1000 XLON 11503115000099726-E0c7IsFKDx1v20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:32:41 325 375.8000 XLON 11503115000099939-E0c7IsFKE0Lz20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:32:41 839 375.9000 XLON 01503015000099920-E0c7IsFKE0La20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:32:45 514 375.8000 XLON 11503115000099939-E0c7IsFKE0Tf20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:35:08 790 375.4000 XLON 11503115000100468-E0c7IsFKE99j20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:35:08 588 375.4000 XLON 11503115000100468-E0c7IsFKE99l20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:36:05 1204 375.8000 XLON 01503015000101079-E0c7IsFKECZs20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:37:40 710 376.2000 XLON 11503115000101894-E0c7IsFKEGsK20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:38:04 446 375.9000 XLON 11503115000102036-E0c7IsFKEHnp20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:38:10 216 375.9000 XLON 11503115000102036-E0c7IsFKEI3K20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:41:17 647 376.4000 XLON 01503015000103424-E0c7IsFKERnX20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:42:09 210 376.8000 XLON 01503015000103669-E0c7IsFKEU0x20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:42:25 645 376.8000 XLON 01503015000103760-E0c7IsFKEUjV20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:43:17 311 376.2000 XLON 11503115000104094-E0c7IsFKEXBm20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:43:17 657 376.2000 XLON 11503115000104094-E0c7IsFKEXBo20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:44:34 775 376.2000 XLON 01503015000104418-E0c7IsFKEacj20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:45:37 410 376.3000 XLON 11503115000104851-E0c7IsFKEdjO20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:45:37 299 376.3000 XLON 11503115000104851-E0c7IsFKEdjQ20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:45:41 709 376.2000 XLON 11503115000104837-E0c7IsFKEdtB20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:45:41 65 376.2000 XLON 01503015000104748-E0c7IsFKEdtD20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:47:44 165 377.0000 XLON 01503015000105475-E0c7IsFKEjOu20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:47:44 379 377.0000 XLON 01503015000105475-E0c7IsFKEjOw20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:48:11 39 377.0000 XLON 01503015000105589-E0c7IsFKEkbd20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:48:28 645 377.2000 XLON 01503015000105690-E0c7IsFKElgY20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:49:04 645 377.1000 XLON 11503115000105886-E0c7IsFKEnW420181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:50:00 645 377.0000 XLON 01503015000106167-E0c7IsFKEpxm20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:50:44 654 376.5000 XLON 01503015000106523-E0c7IsFKEsM520181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:50:44 249 376.5000 XLON 01503015000106523-E0c7IsFKEsLz20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:52:37 659 377.0000 XLON 01503015000107297-E0c7IsFKExkd20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:52:42 645 377.0000 XLON 01503015000107352-E0c7IsFKEy2620181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:53:31 774 376.8000 XLON 11503115000107327-E0c7IsFKF0Ym20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:53:31 774 377.0000 XLON 01503015000107720-E0c7IsFKF0YW20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:53:32 417 376.6000 XLON 01503015000107353-E0c7IsFKF0bn20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:53:32 228 376.6000 XLON 01503015000107353-E0c7IsFKF0bk20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:55:53 1518 376.1000 XLON 01503015000108341-E0c7IsFKF7Yi20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:57:33 1380 376.0000 XLON 11503115000108297-E0c7IsFKFBtw20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:57:53 1242 375.8000 XLON 01503015000108445-E0c7IsFKFCg920181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:57:59 1290 375.7000 XLON 01503015000108900-E0c7IsFKFCxg20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:57:59 205 375.7000 XLON 01503015000108900-E0c7IsFKFCzY20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:58:59 413 375.4000 XLON 11503115000109645-E0c7IsFKFGNb20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:59:16 758 375.4000 XLON 11503115000109645-E0c7IsFKFHXZ20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
15:59:41 758 375.9000 XLON 01503015000109917-E0c7IsFKFJ5D20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:00:00 884 375.7000 XLON 11503115000109888-E0c7IsFKFK6D20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:00:45 685 376.1000 XLON 11503115000110554-E0c7IsFKFNcb20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:06:53 968 376.5000 XLON 01503015000112913-E0c7IsFKFhJh20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:07:41 646 376.5000 XLON 11503115000113089-E0c7IsFKFjaW20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:08:40 56 376.4000 XLON 01503015000113688-E0c7IsFKFmee20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:08:40 673 376.4000 XLON 01503015000113688-E0c7IsFKFmeg20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:09:01 707 376.3000 XLON 01503015000113728-E0c7IsFKFnke20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:10:22 645 376.4000 XLON 01503015000114354-E0c7IsFKFrwc20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:10:55 839 376.3000 XLON 11503115000114643-E0c7IsFKFtzR20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:11:40 968 376.0000 XLON 01503015000114615-E0c7IsFKFwiw20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:13:12 413 376.3000 XLON 01503015000115727-E0c7IsFKG1Ur20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:13:16 101 376.2000 XLON 01503015000115701-E0c7IsFKG1k620181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:13:16 366 376.2000 XLON 11503115000115736-E0c7IsFKG1kA20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:13:16 418 376.2000 XLON 01503015000115693-E0c7IsFKG1k220181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:13:16 420 376.2000 XLON 01503015000115693-E0c7IsFKG1k420181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:13:19 686 376.0000 XLON 01503015000115666-E0c7IsFKG1s220181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:14:52 899 375.8000 XLON 11503115000116744-E0c7IsFKG6rH20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:14:52 496 375.8000 XLON 11503115000116744-E0c7IsFKG6rF20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:17:12 1162 376.1000 XLON 01503015000117739-E0c7IsFKGF2y20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:17:12 1454 376.1000 XLON 01503015000117429-E0c7IsFKGF2i20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:17:37 993 375.9000 XLON 11503115000117840-E0c7IsFKGGKj20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:18:00 840 375.8000 XLON 11503115000117777-E0c7IsFKGHIt20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:19:20 106 376.1000 XLON 01503015000118394-E0c7IsFKGLbh20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:19:20 539 376.1000 XLON 01503015000118394-E0c7IsFKGLbk20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:20:28 645 376.1000 XLON 11503115000118803-E0c7IsFKGQZY20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:21:17 646 376.0000 XLON 01503015000119411-E0c7IsFKGTpa20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:22:19 1520 376.1000 XLON 01503015000120444-E0c7IsFKGXdy20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:22:19 660 376.1000 XLON 11503115000120477-E0c7IsFKGXe020181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:22:19 569 376.1000 XLON 11503115000120460-E0c7IsFKGXdw20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:23:03 1314 375.9000 XLON 01503015000120445-E0c7IsFKGaML20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:24:26 107 376.2000 XLON 11503115000121844-E0c7IsFKGgWB20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:24:26 534 376.2000 XLON 11503115000121844-E0c7IsFKGgWD20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:25:02 1036 376.2000 XLON 01503015000121861-E0c7IsFKGix620181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:25:54 775 376.2000 XLON 01503015000122695-E0c7IsFKGnAe20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:26:41 667 376.1000 XLON 11503115000122774-E0c7IsFKGqrQ20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:27:12 291 375.6000 XLON 01503015000123665-E0c7IsFKGth120181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:27:18 774 375.5000 XLON 01503015000123830-E0c7IsFKGuPt20181204
------- --------- --------- ---------------------------------------
04-Dec-2018
16:27:29 132 375.4000 XLON 11503115000123832-E0c7IsFKGvAq20181204
------- --------- --------- ---------------------------------------
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
POSUGGACPUPRGMC
(END) Dow Jones Newswires
December 05, 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
