Last checked at 23 Oct 2018 07:00
Hammerson plc (the "Company")
Transaction in Own Shares
23 October 2018
The Company announces that on 22 October 2018, in accordance with the authority given to the Company by its shareholders and pursuant to a share repurchase programme, it purchased for cancellation from Deutsche Bank AG, London Branch the following ordinary shares:
No. of shares | Venue | Highest price paid (p) | Lowestprice paid (p) | VWAPpaid per share (p) |
223,446 | London Stock Exchange | 454.3000 | 443.3000 | 447.1904 |
Total: 223,446 | 447.1904 | |||
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 777,261,217 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: Deutsche Bank AG, London Branch
Intermediary Code: DEUTGB2L
Timezone: GMT
Currency: GBP
Schedule of purchases - aggregated information:
Date of purchase: 22 October 2018
Number of ordinary shares purchased: 223,446Volume weighted average price paid per share (p): 447.1904
Schedule of purchases - individual transactions:
Transaction date | Transaction Time | Volume | Price (GBp) | Trading Venue | Transaction Reference Number | |
22/10/2018 | 08:01:21 | 386 | 449.1 | LONX | 00550714373TRLO1 | |
22/10/2018 | 08:04:49 | 5 | 450.7 | LONX | 00550714902TRLO1 | |
22/10/2018 | 08:04:50 | 11 | 450.7 | LONX | 00550714904TRLO1 | |
22/10/2018 | 08:04:51 | 3 | 450.7 | LONX | 00550714907TRLO1 | |
22/10/2018 | 08:05:06 | 781 | 450.7 | LONX | 00550715006TRLO1 | |
22/10/2018 | 08:06:02 | 238 | 451.5 | LONX | 00550715208TRLO1 | |
22/10/2018 | 08:06:02 | 488 | 451.5 | LONX | 00550715207TRLO1 | |
22/10/2018 | 08:06:02 | 244 | 451.5 | LONX | 00550715206TRLO1 | |
22/10/2018 | 08:08:06 | 80 | 451.4 | LONX | 00550715631TRLO1 | |
22/10/2018 | 08:08:06 | 685 | 451.4 | LONX | 00550715630TRLO1 | |
22/10/2018 | 08:08:06 | 434 | 451.1 | LONX | 00550715632TRLO1 | |
22/10/2018 | 08:08:15 | 517 | 451.3 | LONX | 00550715727TRLO1 | |
22/10/2018 | 08:09:53 | 462 | 451.2 | LONX | 00550716341TRLO1 | |
22/10/2018 | 08:09:53 | 455 | 451.2 | LONX | 00550716342TRLO1 | |
22/10/2018 | 08:11:38 | 113 | 451.4 | LONX | 00550716830TRLO1 | |
22/10/2018 | 08:11:38 | 637 | 451.4 | LONX | 00550716831TRLO1 | |
22/10/2018 | 08:13:36 | 357 | 452.8 | LONX | 00550717308TRLO1 | |
22/10/2018 | 08:13:36 | 846 | 452.8 | LONX | 00550717307TRLO1 | |
22/10/2018 | 08:15:07 | 749 | 453.4 | LONX | 00550717713TRLO1 | |
22/10/2018 | 08:16:48 | 1000 | 453.8 | LONX | 00550718215TRLO1 | |
22/10/2018 | 08:19:45 | 917 | 454.1 | LONX | 00550719062TRLO1 | |
22/10/2018 | 08:19:45 | 610 | 454.1 | LONX | 00550719063TRLO1 | |
22/10/2018 | 08:21:45 | 900 | 454.1 | LONX | 00550719452TRLO1 | |
22/10/2018 | 08:25:03 | 632 | 454.3 | LONX | 00550720211TRLO1 | |
22/10/2018 | 08:25:03 | 589 | 454.3 | LONX | 00550720210TRLO1 | |
22/10/2018 | 08:27:46 | 250 | 454 | LONX | 00550720726TRLO1 | |
22/10/2018 | 08:27:46 | 640 | 454 | LONX | 00550720727TRLO1 | |
22/10/2018 | 08:27:46 | 445 | 454.2 | LONX | 00550720728TRLO1 | |
22/10/2018 | 08:32:00 | 439 | 453.5 | LONX | 00550721537TRLO1 | |
22/10/2018 | 08:32:00 | 7 | 453.5 | LONX | 00550721538TRLO1 | |
22/10/2018 | 08:32:55 | 117 | 453.3 | LONX | 00550721776TRLO1 | |
22/10/2018 | 08:32:55 | 623 | 453.3 | LONX | 00550721777TRLO1 | |
22/10/2018 | 08:37:52 | 448 | 452.8 | LONX | 00550723226TRLO1 | |
22/10/2018 | 08:38:19 | 580 | 452.8 | LONX | 00550723409TRLO1 | |
22/10/2018 | 08:39:54 | 592 | 452.8 | LONX | 00550723794TRLO1 | |
22/10/2018 | 08:40:00 | 440 | 452.8 | LONX | 00550723815TRLO1 | |
22/10/2018 | 08:40:00 | 896 | 452.6 | LONX | 00550723816TRLO1 | |
22/10/2018 | 08:40:00 | 448 | 452.6 | LONX | 00550723817TRLO1 | |
22/10/2018 | 08:40:15 | 449 | 452.4 | LONX | 00550723923TRLO1 | |
22/10/2018 | 08:40:39 | 140 | 452.2 | LONX | 00550724112TRLO1 | |
22/10/2018 | 08:40:39 | 308 | 452.2 | LONX | 00550724113TRLO1 | |
22/10/2018 | 08:43:45 | 447 | 451.2 | LONX | 00550725097TRLO1 | |
22/10/2018 | 08:43:46 | 29 | 451.1 | LONX | 00550725098TRLO1 | |
22/10/2018 | 08:43:46 | 491 | 451.1 | LONX | 00550725099TRLO1 | |
22/10/2018 | 08:45:07 | 447 | 450.4 | LONX | 00550725422TRLO1 | |
22/10/2018 | 08:46:48 | 448 | 450.4 | LONX | 00550726225TRLO1 | |
22/10/2018 | 08:48:49 | 563 | 450.5 | LONX | 00550726781TRLO1 | |
22/10/2018 | 08:51:56 | 333 | 450.5 | LONX | 00550727936TRLO1 | |
22/10/2018 | 08:51:56 | 117 | 450.5 | LONX | 00550727937TRLO1 | |
22/10/2018 | 08:51:56 | 331 | 450.5 | LONX | 00550727938TRLO1 | |
22/10/2018 | 08:54:47 | 447 | 450.3 | LONX | 00550728655TRLO1 | |
22/10/2018 | 08:56:02 | 448 | 450.1 | LONX | 00550728859TRLO1 | |
22/10/2018 | 08:56:04 | 233 | 450.7 | LONX | 00550728862TRLO1 | |
22/10/2018 | 08:56:05 | 677 | 450.8 | LONX | 00550728867TRLO1 | |
22/10/2018 | 08:56:05 | 221 | 450.8 | LONX | 00550728866TRLO1 | |
22/10/2018 | 08:56:23 | 657 | 450.6 | LONX | 00550728955TRLO1 | |
22/10/2018 | 08:56:23 | 141 | 450.6 | LONX | 00550728956TRLO1 | |
22/10/2018 | 08:57:16 | 577 | 450.9 | LONX | 00550729098TRLO1 | |
22/10/2018 | 08:58:06 | 556 | 450.4 | LONX | 00550729307TRLO1 | |
22/10/2018 | 09:01:39 | 700 | 450.1 | LONX | 00550730157TRLO1 | |
22/10/2018 | 09:01:39 | 520 | 450.1 | LONX | 00550730158TRLO1 | |
22/10/2018 | 09:03:03 | 486 | 450 | LONX | 00550730514TRLO1 | |
22/10/2018 | 09:03:37 | 276 | 449.7 | LONX | 00550730659TRLO1 | |
22/10/2018 | 09:03:37 | 173 | 449.7 | LONX | 00550730660TRLO1 | |
22/10/2018 | 09:04:55 | 564 | 449.8 | LONX | 00550730960TRLO1 | |
22/10/2018 | 09:06:14 | 573 | 449.6 | LONX | 00550731214TRLO1 | |
22/10/2018 | 09:08:04 | 517 | 449.5 | LONX | 00550731552TRLO1 | |
22/10/2018 | 09:08:04 | 566 | 449.5 | LONX | 00550731553TRLO1 | |
22/10/2018 | 09:09:37 | 316 | 449 | LONX | 00550731771TRLO1 | |
22/10/2018 | 09:09:37 | 234 | 449 | LONX | 00550731772TRLO1 | |
22/10/2018 | 09:13:30 | 600 | 449.8 | LONX | 00550732363TRLO1 | |
22/10/2018 | 09:13:30 | 580 | 449.8 | LONX | 00550732364TRLO1 | |
22/10/2018 | 09:13:30 | 376 | 449.7 | LONX | 00550732365TRLO1 | |
22/10/2018 | 09:13:30 | 256 | 449.7 | LONX | 00550732366TRLO1 | |
22/10/2018 | 09:16:06 | 460 | 449.6 | LONX | 00550732892TRLO1 | |
22/10/2018 | 09:16:06 | 660 | 449.6 | LONX | 00550732893TRLO1 | |
22/10/2018 | 09:19:02 | 560 | 449.7 | LONX | 00550733657TRLO1 | |
22/10/2018 | 09:19:02 | 588 | 449.7 | LONX | 00550733658TRLO1 | |
22/10/2018 | 09:20:23 | 559 | 449.2 | LONX | 00550734042TRLO1 | |
22/10/2018 | 09:25:38 | 61 | 449.7 | LONX | 00550735232TRLO1 | |
22/10/2018 | 09:25:38 | 936 | 449.7 | LONX | 00550735231TRLO1 | |
22/10/2018 | 09:25:38 | 466 | 449.7 | LONX | 00550735230TRLO1 | |
22/10/2018 | 09:25:38 | 595 | 449.7 | LONX | 00550735229TRLO1 | |
22/10/2018 | 09:26:23 | 484 | 449.9 | LONX | 00550735312TRLO1 | |
22/10/2018 | 09:30:52 | 493 | 449.7 | LONX | 00550736138TRLO1 | |
22/10/2018 | 09:30:52 | 208 | 449.7 | LONX | 00550736139TRLO1 | |
22/10/2018 | 09:30:52 | 599 | 449.7 | LONX | 00550736140TRLO1 | |
22/10/2018 | 09:30:54 | 545 | 449.5 | LONX | 00550736155TRLO1 | |
22/10/2018 | 09:32:35 | 680 | 449.9 | LONX | 00550736526TRLO1 | |
22/10/2018 | 09:33:34 | 490 | 449.6 | LONX | 00550736705TRLO1 | |
22/10/2018 | 09:35:36 | 497 | 449.1 | LONX | 00550736991TRLO1 | |
22/10/2018 | 09:35:36 | 1 | 449.1 | LONX | 00550736992TRLO1 | |
22/10/2018 | 09:36:44 | 830 | 449.5 | LONX | 00550737144TRLO1 | |
22/10/2018 | 09:40:33 | 809 | 450.4 | LONX | 00550737676TRLO1 | |
22/10/2018 | 09:40:33 | 1 | 450.4 | LONX | 00550737675TRLO1 | |
22/10/2018 | 09:41:10 | 1050 | 450.3 | LONX | 00550737776TRLO1 | |
22/10/2018 | 09:41:53 | 580 | 450.1 | LONX | 00550737901TRLO1 | |
22/10/2018 | 09:44:44 | 157 | 450.1 | LONX | 00550738432TRLO1 | |
22/10/2018 | 09:44:44 | 386 | 450.1 | LONX | 00550738433TRLO1 | |
22/10/2018 | 09:44:44 | 520 | 450.1 | LONX | 00550738434TRLO1 | |
22/10/2018 | 09:45:44 | 522 | 449.7 | LONX | 00550738682TRLO1 | |
22/10/2018 | 09:47:29 | 510 | 449.5 | LONX | 00550739282TRLO1 | |
22/10/2018 | 09:53:05 | 443 | 449.6 | LONX | 00550740211TRLO1 | |
22/10/2018 | 09:53:05 | 507 | 449.6 | LONX | 00550740212TRLO1 | |
22/10/2018 | 09:55:19 | 1250 | 449.5 | LONX | 00550740498TRLO1 | |
22/10/2018 | 09:55:59 | 1100 | 449.3 | LONX | 00550740573TRLO1 | |
22/10/2018 | 09:57:13 | 524 | 449 | LONX | 00550740859TRLO1 | |
22/10/2018 | 09:59:52 | 592 | 448.4 | LONX | 00550741239TRLO1 | |
22/10/2018 | 10:01:46 | 468 | 448.7 | LONX | 00550741543TRLO1 | |
22/10/2018 | 10:01:46 | 62 | 448.7 | LONX | 00550741544TRLO1 | |
22/10/2018 | 10:02:32 | 550 | 448.6 | LONX | 00550741666TRLO1 | |
22/10/2018 | 10:02:32 | 756 | 448.5 | LONX | 00550741667TRLO1 | |
22/10/2018 | 10:05:55 | 210 | 448.9 | LONX | 00550742202TRLO1 | |
22/10/2018 | 10:05:56 | 470 | 448.9 | LONX | 00550742203TRLO1 | |
22/10/2018 | 10:07:53 | 730 | 448.8 | LONX | 00550742722TRLO1 | |
22/10/2018 | 10:13:51 | 564 | 448.7 | LONX | 00550744348TRLO1 | |
22/10/2018 | 10:13:51 | 688 | 448.9 | LONX | 00550744349TRLO1 | |
22/10/2018 | 10:13:51 | 426 | 448.9 | LONX | 00550744350TRLO1 | |
22/10/2018 | 10:13:51 | 348 | 448.9 | LONX | 00550744351TRLO1 | |
22/10/2018 | 10:16:15 | 1275 | 449.8 | LONX | 00550745236TRLO1 | |
22/10/2018 | 10:19:48 | 1250 | 450.5 | LONX | 00550746304TRLO1 | |
22/10/2018 | 10:19:48 | 880 | 450.3 | LONX | 00550746305TRLO1 | |
22/10/2018 | 10:22:56 | 632 | 449.7 | LONX | 00550746976TRLO1 | |
22/10/2018 | 10:27:10 | 1250 | 449.5 | LONX | 00550748538TRLO1 | |
22/10/2018 | 10:27:10 | 74 | 449.5 | LONX | 00550748539TRLO1 | |
22/10/2018 | 10:30:52 | 1250 | 450 | LONX | 00550749889TRLO1 | |
22/10/2018 | 10:30:52 | 179 | 450.1 | LONX | 00550749890TRLO1 | |
22/10/2018 | 10:34:40 | 933 | 450 | LONX | 00550750980TRLO1 | |
22/10/2018 | 10:34:40 | 57 | 450 | LONX | 00550750981TRLO1 | |
22/10/2018 | 10:35:18 | 609 | 449.7 | LONX | 00550751224TRLO1 | |
22/10/2018 | 10:38:59 | 783 | 449.8 | LONX | 00550752171TRLO1 | |
22/10/2018 | 10:39:33 | 600 | 449.7 | LONX | 00550752283TRLO1 | |
22/10/2018 | 10:41:07 | 434 | 449.4 | LONX | 00550752477TRLO1 | |
22/10/2018 | 10:44:01 | 550 | 449.5 | LONX | 00550753098TRLO1 | |
22/10/2018 | 10:44:01 | 166 | 449.4 | LONX | 00550753099TRLO1 | |
22/10/2018 | 10:44:01 | 440 | 449.4 | LONX | 00550753100TRLO1 | |
22/10/2018 | 10:47:18 | 628 | 449 | LONX | 00550753889TRLO1 | |
22/10/2018 | 10:47:18 | 550 | 449 | LONX | 00550753890TRLO1 | |
22/10/2018 | 10:49:17 | 255 | 449 | LONX | 00550754598TRLO1 | |
22/10/2018 | 10:49:17 | 284 | 449 | LONX | 00550754599TRLO1 | |
22/10/2018 | 10:54:06 | 47 | 448.8 | LONX | 00550755788TRLO1 | |
22/10/2018 | 10:54:06 | 933 | 448.8 | LONX | 00550755789TRLO1 | |
22/10/2018 | 10:54:06 | 70 | 448.8 | LONX | 00550755791TRLO1 | |
22/10/2018 | 10:54:06 | 542 | 448.7 | LONX | 00550755792TRLO1 | |
22/10/2018 | 10:58:14 | 844 | 449.2 | LONX | 00550756696TRLO1 | |
22/10/2018 | 10:58:15 | 739 | 449.4 | LONX | 00550756697TRLO1 | |
22/10/2018 | 10:58:15 | 71 | 449.4 | LONX | 00550756698TRLO1 | |
22/10/2018 | 11:00:26 | 369 | 448.6 | LONX | 00550757190TRLO1 | |
22/10/2018 | 11:00:26 | 240 | 448.6 | LONX | 00550757191TRLO1 | |
22/10/2018 | 11:01:52 | 499 | 449 | LONX | 00550757456TRLO1 | |
22/10/2018 | 11:01:52 | 86 | 449 | LONX | 00550757457TRLO1 | |
22/10/2018 | 11:03:14 | 625 | 449 | LONX | 00550757844TRLO1 | |
22/10/2018 | 11:04:53 | 222 | 449.3 | LONX | 00550758234TRLO1 | |
22/10/2018 | 11:04:53 | 413 | 449.3 | LONX | 00550758235TRLO1 | |
22/10/2018 | 11:07:31 | 26 | 449.6 | LONX | 00550758665TRLO1 | |
22/10/2018 | 11:07:41 | 742 | 450.3 | LONX | 00550758709TRLO1 | |
22/10/2018 | 11:10:41 | 636 | 449.8 | LONX | 00550759286TRLO1 | |
22/10/2018 | 11:15:26 | 1752 | 450.3 | LONX | 00550760794TRLO1 | |
22/10/2018 | 11:16:38 | 540 | 450 | LONX | 00550761067TRLO1 | |
22/10/2018 | 11:21:21 | 720 | 449.9 | LONX | 00550762012TRLO1 | |
22/10/2018 | 11:25:01 | 532 | 449.9 | LONX | 00550762679TRLO1 | |
22/10/2018 | 11:25:01 | 158 | 449.9 | LONX | 00550762680TRLO1 | |
22/10/2018 | 11:25:46 | 146 | 450 | LONX | 00550762794TRLO1 | |
22/10/2018 | 11:25:56 | 1006 | 450.1 | LONX | 00550762834TRLO1 | |
22/10/2018 | 11:26:42 | 680 | 450 | LONX | 00550762997TRLO1 | |
22/10/2018 | 11:29:25 | 165 | 450.9 | LONX | 00550763669TRLO1 | |
22/10/2018 | 11:29:25 | 625 | 450.9 | LONX | 00550763670TRLO1 | |
22/10/2018 | 11:31:41 | 37 | 450.5 | LONX | 00550764242TRLO1 | |
22/10/2018 | 11:32:06 | 610 | 450.5 | LONX | 00550764399TRLO1 | |
22/10/2018 | 11:35:05 | 600 | 450.6 | LONX | 00550765166TRLO1 | |
22/10/2018 | 11:37:06 | 697 | 450.4 | LONX | 00550765517TRLO1 | |
22/10/2018 | 11:39:33 | 770 | 450.4 | LONX | 00550765950TRLO1 | |
22/10/2018 | 11:39:33 | 120 | 450.4 | LONX | 00550765951TRLO1 | |
22/10/2018 | 11:39:33 | 223 | 450.4 | LONX | 00550765952TRLO1 | |
22/10/2018 | 11:40:34 | 102 | 450.2 | LONX | 00550766178TRLO1 | |
22/10/2018 | 11:40:34 | 491 | 450.2 | LONX | 00550766179TRLO1 | |
22/10/2018 | 11:44:30 | 677 | 450.2 | LONX | 00550766907TRLO1 | |
22/10/2018 | 11:49:50 | 1250 | 450.3 | LONX | 00550767666TRLO1 | |
22/10/2018 | 11:49:50 | 276 | 450.3 | LONX | 00550767667TRLO1 | |
22/10/2018 | 11:53:41 | 537 | 450.3 | LONX | 00550768116TRLO1 | |
22/10/2018 | 11:55:08 | 589 | 450.1 | LONX | 00550768287TRLO1 | |
22/10/2018 | 11:58:20 | 839 | 450.4 | LONX | 00550768724TRLO1 | |
22/10/2018 | 11:58:20 | 452 | 450.4 | LONX | 00550768725TRLO1 | |
22/10/2018 | 12:02:59 | 942 | 450.2 | LONX | 00550769268TRLO1 | |
22/10/2018 | 12:02:59 | 78 | 450.2 | LONX | 00550769269TRLO1 | |
22/10/2018 | 12:04:10 | 275 | 450 | LONX | 00550769546TRLO1 | |
22/10/2018 | 12:04:10 | 423 | 450 | LONX | 00550769547TRLO1 | |
22/10/2018 | 12:05:05 | 644 | 449.9 | LONX | 00550769653TRLO1 | |
22/10/2018 | 12:09:12 | 994 | 450.1 | LONX | 00550770273TRLO1 | |
22/10/2018 | 12:09:12 | 136 | 450.1 | LONX | 00550770274TRLO1 | |
22/10/2018 | 12:12:30 | 985 | 450 | LONX | 00550770775TRLO1 | |
22/10/2018 | 12:16:43 | 580 | 450.1 | LONX | 00550771347TRLO1 | |
22/10/2018 | 12:17:00 | 553 | 449.9 | LONX | 00550771398TRLO1 | |
22/10/2018 | 12:21:26 | 1250 | 450.4 | LONX | 00550772018TRLO1 | |
22/10/2018 | 12:21:26 | 117 | 450.4 | LONX | 00550772019TRLO1 | |
22/10/2018 | 12:22:40 | 362 | 450.2 | LONX | 00550772173TRLO1 | |
22/10/2018 | 12:22:40 | 200 | 450.2 | LONX | 00550772174TRLO1 | |
22/10/2018 | 12:24:31 | 587 | 449.9 | LONX | 00550772445TRLO1 | |
22/10/2018 | 12:31:01 | 545 | 449.9 | LONX | 00550773288TRLO1 | |
22/10/2018 | 12:31:01 | 391 | 449.9 | LONX | 00550773289TRLO1 | |
22/10/2018 | 12:31:01 | 620 | 449.9 | LONX | 00550773290TRLO1 | |
22/10/2018 | 12:34:32 | 1118 | 450.2 | LONX | 00550773723TRLO1 | |
22/10/2018 | 12:37:12 | 759 | 450 | LONX | 00550774046TRLO1 | |
22/10/2018 | 12:39:32 | 600 | 449.7 | LONX | 00550774261TRLO1 | |
22/10/2018 | 12:40:45 | 598 | 450 | LONX | 00550774412TRLO1 | |
22/10/2018 | 12:43:07 | 732 | 449.5 | LONX | 00550774678TRLO1 | |
22/10/2018 | 12:45:48 | 696 | 448.8 | LONX | 00550774891TRLO1 | |
22/10/2018 | 12:47:16 | 232 | 448 | LONX | 00550775104TRLO1 | |
22/10/2018 | 12:48:59 | 159 | 447.3 | LONX | 00550775380TRLO1 | |
22/10/2018 | 12:48:59 | 479 | 447.3 | LONX | 00550775381TRLO1 | |
22/10/2018 | 12:51:43 | 573 | 447.1 | LONX | 00550775698TRLO1 | |
22/10/2018 | 12:52:30 | 567 | 446.7 | LONX | 00550775803TRLO1 | |
22/10/2018 | 12:54:33 | 581 | 446.9 | LONX | 00550776037TRLO1 | |
22/10/2018 | 12:55:57 | 314 | 446.4 | LONX | 00550776257TRLO1 | |
22/10/2018 | 12:57:11 | 587 | 446.4 | LONX | 00550776464TRLO1 | |
22/10/2018 | 12:59:05 | 574 | 445.8 | LONX | 00550776680TRLO1 | |
22/10/2018 | 13:02:52 | 730 | 446.3 | LONX | 00550777425TRLO1 | |
22/10/2018 | 13:04:55 | 1000 | 446.7 | LONX | 00550777680TRLO1 | |
22/10/2018 | 13:07:45 | 692 | 446.5 | LONX | 00550777990TRLO1 | |
22/10/2018 | 13:09:04 | 583 | 446.2 | LONX | 00550778115TRLO1 | |
22/10/2018 | 13:11:11 | 587 | 446 | LONX | 00550778259TRLO1 | |
22/10/2018 | 13:13:03 | 206 | 445.8 | LONX | 00550778454TRLO1 | |
22/10/2018 | 13:13:03 | 61 | 445.8 | LONX | 00550778455TRLO1 | |
22/10/2018 | 13:13:03 | 313 | 445.8 | LONX | 00550778456TRLO1 | |
22/10/2018 | 13:16:48 | 357 | 445.3 | LONX | 00550778904TRLO1 | |
22/10/2018 | 13:16:48 | 241 | 445.3 | LONX | 00550778905TRLO1 | |
22/10/2018 | 13:18:13 | 600 | 445.1 | LONX | 00550779071TRLO1 | |
22/10/2018 | 13:18:33 | 599 | 445 | LONX | 00550779115TRLO1 | |
22/10/2018 | 13:20:31 | 562 | 444.2 | LONX | 00550779476TRLO1 | |
22/10/2018 | 13:27:00 | 793 | 445 | LONX | 00550780380TRLO1 | |
22/10/2018 | 13:28:21 | 1200 | 444.7 | LONX | 00550780659TRLO1 | |
22/10/2018 | 13:30:02 | 62 | 445.1 | LONX | 00550780853TRLO1 | |
22/10/2018 | 13:30:02 | 564 | 445.1 | LONX | 00550780854TRLO1 | |
22/10/2018 | 13:30:02 | 171 | 445.1 | LONX | 00550780855TRLO1 | |
22/10/2018 | 13:30:02 | 103 | 445.1 | LONX | 00550780856TRLO1 | |
22/10/2018 | 13:31:45 | 492 | 444.6 | LONX | 00550781120TRLO1 | |
22/10/2018 | 13:31:45 | 138 | 444.6 | LONX | 00550781122TRLO1 | |
22/10/2018 | 13:35:20 | 532 | 444.5 | LONX | 00550781932TRLO1 | |
22/10/2018 | 13:36:06 | 37 | 444.5 | LONX | 00550782177TRLO1 | |
22/10/2018 | 13:38:28 | 1250 | 444.9 | LONX | 00550782613TRLO1 | |
22/10/2018 | 13:38:28 | 605 | 444.9 | LONX | 00550782614TRLO1 | |
22/10/2018 | 13:40:26 | 726 | 444.8 | LONX | 00550782936TRLO1 | |
22/10/2018 | 13:40:26 | 41 | 444.8 | LONX | 00550782938TRLO1 | |
22/10/2018 | 13:41:04 | 637 | 444.7 | LONX | 00550783101TRLO1 | |
22/10/2018 | 13:44:39 | 1400 | 445.3 | LONX | 00550783867TRLO1 | |
22/10/2018 | 13:44:39 | 950 | 445.3 | LONX | 00550783868TRLO1 | |
22/10/2018 | 13:50:47 | 920 | 445 | LONX | 00550785054TRLO1 | |
22/10/2018 | 13:52:14 | 780 | 445.4 | LONX | 00550785366TRLO1 | |
22/10/2018 | 13:53:47 | 759 | 445.4 | LONX | 00550785893TRLO1 | |
22/10/2018 | 13:56:41 | 601 | 445.3 | LONX | 00550786963TRLO1 | |
22/10/2018 | 13:57:04 | 644 | 445.1 | LONX | 00550787005TRLO1 | |
22/10/2018 | 13:59:35 | 211 | 444.9 | LONX | 00550787551TRLO1 | |
22/10/2018 | 14:00:29 | 400 | 444.9 | LONX | 00550787801TRLO1 | |
22/10/2018 | 14:00:29 | 73 | 444.9 | LONX | 00550787802TRLO1 | |
22/10/2018 | 14:01:47 | 92 | 444.8 | LONX | 00550788148TRLO1 | |
22/10/2018 | 14:01:51 | 558 | 444.8 | LONX | 00550788161TRLO1 | |
22/10/2018 | 14:01:51 | 650 | 444.8 | LONX | 00550788162TRLO1 | |
22/10/2018 | 14:03:44 | 730 | 445 | LONX | 00550788586TRLO1 | |
22/10/2018 | 14:06:43 | 1 | 445.4 | LONX | 00550789237TRLO1 | |
22/10/2018 | 14:07:07 | 513 | 445.8 | LONX | 00550789299TRLO1 | |
22/10/2018 | 14:07:07 | 735 | 445.6 | LONX | 00550789300TRLO1 | |
22/10/2018 | 14:08:51 | 654 | 445.1 | LONX | 00550789676TRLO1 | |
22/10/2018 | 14:10:48 | 650 | 445 | LONX | 00550790062TRLO1 | |
22/10/2018 | 14:13:40 | 655 | 444.7 | LONX | 00550790616TRLO1 | |
22/10/2018 | 14:15:09 | 655 | 444.7 | LONX | 00550790887TRLO1 | |
22/10/2018 | 14:16:22 | 644 | 444.8 | LONX | 00550791127TRLO1 | |
22/10/2018 | 14:19:32 | 560 | 444.4 | LONX | 00550791566TRLO1 | |
22/10/2018 | 14:19:32 | 675 | 444.5 | LONX | 00550791568TRLO1 | |
22/10/2018 | 14:19:32 | 105 | 444.5 | LONX | 00550791569TRLO1 | |
22/10/2018 | 14:22:53 | 677 | 444.2 | LONX | 00550792061TRLO1 | |
22/10/2018 | 14:23:53 | 730 | 444 | LONX | 00550792211TRLO1 | |
22/10/2018 | 14:27:21 | 570 | 444.2 | LONX | 00550792847TRLO1 | |
22/10/2018 | 14:27:21 | 1052 | 444.2 | LONX | 00550792848TRLO1 | |
22/10/2018 | 14:30:09 | 650 | 444 | LONX | 00550793441TRLO1 | |
22/10/2018 | 14:30:15 | 667 | 444 | LONX | 00550793545TRLO1 | |
22/10/2018 | 14:31:29 | 600 | 443.9 | LONX | 00550793796TRLO1 | |
22/10/2018 | 14:32:42 | 530 | 444 | LONX | 00550794168TRLO1 | |
22/10/2018 | 14:35:19 | 80 | 444.8 | LONX | 00550794826TRLO1 | |
22/10/2018 | 14:35:20 | 1250 | 444.7 | LONX | 00550794827TRLO1 | |
22/10/2018 | 14:35:59 | 579 | 444.6 | LONX | 00550795030TRLO1 | |
22/10/2018 | 14:36:54 | 619 | 444.5 | LONX | 00550795298TRLO1 | |
22/10/2018 | 14:39:03 | 641 | 444.3 | LONX | 00550795920TRLO1 | |
22/10/2018 | 14:40:05 | 1250 | 444.5 | LONX | 00550796146TRLO1 | |
22/10/2018 | 14:40:05 | 1050 | 444.4 | LONX | 00550796147TRLO1 | |
22/10/2018 | 14:44:36 | 1250 | 444.5 | LONX | 00550797349TRLO1 | |
22/10/2018 | 14:44:36 | 347 | 444.5 | LONX | 00550797350TRLO1 | |
22/10/2018 | 14:46:46 | 1344 | 444.6 | LONX | 00550797898TRLO1 | |
22/10/2018 | 14:49:28 | 809 | 444.5 | LONX | 00550798657TRLO1 | |
22/10/2018 | 14:49:28 | 48 | 444.5 | LONX | 00550798658TRLO1 | |
22/10/2018 | 14:50:45 | 1059 | 444.5 | LONX | 00550798987TRLO1 | |
22/10/2018 | 14:52:18 | 892 | 444.6 | LONX | 00550799552TRLO1 | |
22/10/2018 | 14:53:28 | 580 | 444.5 | LONX | 00550799997TRLO1 | |
22/10/2018 | 14:54:58 | 622 | 444.3 | LONX | 00550800445TRLO1 | |
22/10/2018 | 14:56:18 | 684 | 444.2 | LONX | 00550800814TRLO1 | |
22/10/2018 | 14:58:48 | 642 | 444 | LONX | 00550801689TRLO1 | |
22/10/2018 | 14:58:48 | 594 | 444 | LONX | 00550801690TRLO1 | |
22/10/2018 | 15:00:00 | 753 | 444.1 | LONX | 00550802353TRLO1 | |
22/10/2018 | 15:02:16 | 950 | 444 | LONX | 00550803181TRLO1 | |
22/10/2018 | 15:02:16 | 586 | 444.1 | LONX | 00550803182TRLO1 | |
22/10/2018 | 15:03:08 | 583 | 444.1 | LONX | 00550803479TRLO1 | |
22/10/2018 | 15:04:01 | 584 | 443.9 | LONX | 00550804082TRLO1 | |
22/10/2018 | 15:05:52 | 1 | 443.9 | LONX | 00550804872TRLO1 | |
22/10/2018 | 15:06:52 | 1250 | 444.1 | LONX | 00550805104TRLO1 | |
22/10/2018 | 15:06:52 | 356 | 444.1 | LONX | 00550805105TRLO1 | |
22/10/2018 | 15:08:49 | 614 | 443.7 | LONX | 00550805615TRLO1 | |
22/10/2018 | 15:09:13 | 330 | 443.8 | LONX | 00550805692TRLO1 | |
22/10/2018 | 15:10:05 | 358 | 443.8 | LONX | 00550806129TRLO1 | |
22/10/2018 | 15:11:18 | 1 | 444.1 | LONX | 00550806597TRLO1 | |
22/10/2018 | 15:11:20 | 1217 | 444.1 | LONX | 00550806627TRLO1 | |
22/10/2018 | 15:12:57 | 1 | 444.2 | LONX | 00550807245TRLO1 | |
22/10/2018 | 15:13:48 | 963 | 444.5 | LONX | 00550807568TRLO1 | |
22/10/2018 | 15:13:48 | 556 | 444.5 | LONX | 00550807569TRLO1 | |
22/10/2018 | 15:15:10 | 581 | 444 | LONX | 00550807894TRLO1 | |
22/10/2018 | 15:16:44 | 631 | 443.9 | LONX | 00550808400TRLO1 | |
22/10/2018 | 15:17:33 | 414 | 443.8 | LONX | 00550808661TRLO1 | |
22/10/2018 | 15:18:28 | 637 | 443.8 | LONX | 00550809157TRLO1 | |
22/10/2018 | 15:19:37 | 41 | 443.8 | LONX | 00550809596TRLO1 | |
22/10/2018 | 15:20:15 | 12 | 444.1 | LONX | 00550809873TRLO1 | |
22/10/2018 | 15:20:45 | 1177 | 444.2 | LONX | 00550810081TRLO1 | |
22/10/2018 | 15:23:07 | 187 | 444.2 | LONX | 00550811112TRLO1 | |
22/10/2018 | 15:23:07 | 35 | 444.2 | LONX | 00550811113TRLO1 | |
22/10/2018 | 15:23:46 | 1250 | 444.5 | LONX | 00550811387TRLO1 | |
22/10/2018 | 15:24:13 | 611 | 444.3 | LONX | 00550811536TRLO1 | |
22/10/2018 | 15:25:53 | 224 | 444.2 | LONX | 00550812435TRLO1 | |
22/10/2018 | 15:25:58 | 625 | 444.1 | LONX | 00550812456TRLO1 | |
22/10/2018 | 15:27:27 | 75 | 444.2 | LONX | 00550813155TRLO1 | |
22/10/2018 | 15:27:31 | 359 | 444.2 | LONX | 00550813312TRLO1 | |
22/10/2018 | 15:27:57 | 525 | 444.2 | LONX | 00550813505TRLO1 | |
22/10/2018 | 15:27:57 | 70 | 444.2 | LONX | 00550813506TRLO1 | |
22/10/2018 | 15:29:15 | 630 | 444.1 | LONX | 00550814134TRLO1 | |
22/10/2018 | 15:29:59 | 679 | 444 | LONX | 00550814570TRLO1 | |
22/10/2018 | 15:30:58 | 105 | 443.4 | LONX | 00550814985TRLO1 | |
22/10/2018 | 15:31:01 | 517 | 443.4 | LONX | 00550815025TRLO1 | |
22/10/2018 | 15:31:29 | 567 | 443.3 | LONX | 00550815251TRLO1 | |
22/10/2018 | 15:33:15 | 570 | 443.6 | LONX | 00550816308TRLO1 | |
22/10/2018 | 15:34:29 | 1 | 444 | LONX | 00550817158TRLO1 | |
22/10/2018 | 15:34:50 | 650 | 444 | LONX | 00550817365TRLO1 | |
22/10/2018 | 15:35:40 | 1175 | 444.1 | LONX | 00550817763TRLO1 | |
22/10/2018 | 15:36:46 | 745 | 444 | LONX | 00550818293TRLO1 | |
22/10/2018 | 15:38:54 | 1250 | 443.9 | LONX | 00550819070TRLO1 | |
22/10/2018 | 15:40:13 | 186 | 443.8 | LONX | 00550819660TRLO1 | |
22/10/2018 | 15:40:13 | 444 | 443.8 | LONX | 00550819661TRLO1 | |
22/10/2018 | 15:40:41 | 389 | 443.7 | LONX | 00550819829TRLO1 | |
22/10/2018 | 15:42:29 | 1138 | 444 | LONX | 00550820816TRLO1 | |
22/10/2018 | 15:43:48 | 572 | 443.8 | LONX | 00550821409TRLO1 | |
22/10/2018 | 15:44:37 | 610 | 443.7 | LONX | 00550821881TRLO1 | |
22/10/2018 | 15:46:04 | 1040 | 444 | LONX | 00550822573TRLO1 | |
22/10/2018 | 15:47:18 | 635 | 443.9 | LONX | 00550823176TRLO1 | |
22/10/2018 | 15:49:04 | 986 | 444.1 | LONX | 00550824276TRLO1 | |
22/10/2018 | 15:49:04 | 172 | 444.1 | LONX | 00550824277TRLO1 | |
22/10/2018 | 15:51:46 | 1250 | 443.9 | LONX | 00550825727TRLO1 | |
22/10/2018 | 15:53:03 | 309 | 443.8 | LONX | 00550826273TRLO1 | |
22/10/2018 | 15:53:03 | 292 | 443.8 | LONX | 00550826274TRLO1 | |
22/10/2018 | 15:53:03 | 688 | 443.8 | LONX | 00550826275TRLO1 | |
22/10/2018 | 15:54:43 | 609 | 443.7 | LONX | 00550826945TRLO1 | |
22/10/2018 | 15:55:10 | 633 | 443.6 | LONX | 00550827078TRLO1 | |
22/10/2018 | 15:57:04 | 619 | 443.5 | LONX | 00550827583TRLO1 | |
22/10/2018 | 15:57:09 | 165 | 443.5 | LONX | 00550827642TRLO1 | |
22/10/2018 | 15:58:10 | 894 | 443.9 | LONX | 00550828228TRLO1 | |
22/10/2018 | 15:58:37 | 630 | 443.8 | LONX | 00550828400TRLO1 | |
22/10/2018 | 16:00:25 | 1200 | 443.9 | LONX | 00550829693TRLO1 | |
22/10/2018 | 16:01:25 | 604 | 443.8 | LONX | 00550830146TRLO1 | |
22/10/2018 | 16:02:47 | 507 | 443.9 | LONX | 00550830791TRLO1 | |
22/10/2018 | 16:02:47 | 851 | 443.9 | LONX | 00550830792TRLO1 | |
22/10/2018 | 16:03:30 | 587 | 443.8 | LONX | 00550831123TRLO1 | |
22/10/2018 | 16:05:01 | 89 | 444 | LONX | 00550831885TRLO1 | |
22/10/2018 | 16:05:01 | 344 | 444 | LONX | 00550831886TRLO1 | |
22/10/2018 | 16:05:01 | 378 | 444 | LONX | 00550831887TRLO1 | |
22/10/2018 | 16:05:01 | 293 | 444 | LONX | 00550831888TRLO1 | |
22/10/2018 | 16:06:02 | 304 | 443.7 | LONX | 00550832683TRLO1 | |
22/10/2018 | 16:06:04 | 642 | 443.7 | LONX | 00550832728TRLO1 | |
22/10/2018 | 16:07:10 | 631 | 443.5 | LONX | 00550833339TRLO1 | |
22/10/2018 | 16:08:48 | 985 | 443.9 | LONX | 00550834200TRLO1 | |
22/10/2018 | 16:08:48 | 207 | 443.9 | LONX | 00550834201TRLO1 | |
22/10/2018 | 16:09:44 | 308 | 443.9 | LONX | 00550834634TRLO1 | |
22/10/2018 | 16:09:44 | 367 | 443.9 | LONX | 00550834636TRLO1 | |
22/10/2018 | 16:10:41 | 824 | 443.8 | LONX | 00550835337TRLO1 | |
22/10/2018 | 16:11:42 | 751 | 443.9 | LONX | 00550835857TRLO1 | |
22/10/2018 | 16:12:42 | 669 | 443.9 | LONX | 00550836267TRLO1 | |
22/10/2018 | 16:14:26 | 362 | 444 | LONX | 00550837246TRLO1 | |
22/10/2018 | 16:14:26 | 353 | 444 | LONX | 00550837247TRLO1 | |
22/10/2018 | 16:14:26 | 302 | 444 | LONX | 00550837248TRLO1 | |
22/10/2018 | 16:14:26 | 309 | 444 | LONX | 00550837250TRLO1 | |
22/10/2018 | 16:14:26 | 85 | 444 | LONX | 00550837251TRLO1 | |
22/10/2018 | 16:14:57 | 578 | 443.9 | LONX | 00550837482TRLO1 | |
22/10/2018 | 16:15:43 | 597 | 443.9 | LONX | 00550838067TRLO1 | |
22/10/2018 | 16:17:07 | 586 | 444 | LONX | 00550838760TRLO1 | |
22/10/2018 | 16:17:07 | 346 | 444 | LONX | 00550838761TRLO1 | |
22/10/2018 | 16:17:07 | 323 | 444 | LONX | 00550838762TRLO1 | |
22/10/2018 | 16:17:07 | 114 | 444 | LONX | 00550838763TRLO1 | |
22/10/2018 | 16:17:43 | 59 | 444 | LONX | 00550839144TRLO1 | |
22/10/2018 | 16:17:43 | 323 | 444 | LONX | 00550839145TRLO1 | |
22/10/2018 | 16:17:43 | 227 | 444 | LONX | 00550839146TRLO1 | |
22/10/2018 | 16:18:10 | 560 | 443.7 | LONX | 00550839504TRLO1 | |
22/10/2018 | 16:18:10 | 42 | 443.7 | LONX | 00550839505TRLO1 | |
22/10/2018 | 16:19:10 | 304 | 443.9 | LONX | 00550840026TRLO1 | |
22/10/2018 | 16:19:10 | 547 | 443.9 | LONX | 00550840027TRLO1 | |
22/10/2018 | 16:20:31 | 42 | 444 | LONX | 00550840885TRLO1 | |
22/10/2018 | 16:20:31 | 305 | 444 | LONX | 00550840886TRLO1 | |
22/10/2018 | 16:20:31 | 314 | 444 | LONX | 00550840887TRLO1 | |
22/10/2018 | 16:20:31 | 309 | 444 | LONX | 00550840888TRLO1 | |
22/10/2018 | 16:20:31 | 352 | 444 | LONX | 00550840889TRLO1 | |
22/10/2018 | 16:20:31 | 103 | 444 | LONX | 00550840890TRLO1 | |
22/10/2018 | 16:20:58 | 591 | 443.7 | LONX | 00550841080TRLO1 | |
22/10/2018 | 16:21:27 | 624 | 443.5 | LONX | 00550841438TRLO1 | |
22/10/2018 | 16:22:09 | 620 | 443.4 | LONX | 00550841919TRLO1 | |
22/10/2018 | 16:23:22 | 669 | 443.4 | LONX | 00550842691TRLO1 | |
22/10/2018 | 16:24:16 | 1344 | 443.7 | LONX | 00550843237TRLO1 | |
22/10/2018 | 16:24:52 | 674 | 443.6 | LONX | 00550843650TRLO1 | |
22/10/2018 | 16:25:45 | 593 | 443.5 | LONX | 00550844188TRLO1 | |
22/10/2018 | 16:25:45 | 27 | 443.5 | LONX | 00550844189TRLO1 | |
22/10/2018 | 16:26:21 | 1029 | 443.5 | LONX | 00550844411TRLO1 | |
22/10/2018 | 16:27:36 | 388 | 443.6 | LONX | 00550844985TRLO1 | |
22/10/2018 | 16:27:37 | 629 | 443.3 | LONX | 00550845025TRLO1 | |
22/10/2018 | 16:28:04 | 473 | 443.3 | LONX | 00550845244TRLO1 | |
22/10/2018 | 16:28:04 | 397 | 443.3 | LONX | 00550845245TRLO1 | |
22/10/2018 | 16:28:19 | 610 | 443.3 | LONX | 00550845385TRLO1 | |
22/10/2018 | 16:28:53 | 187 | 443.3 | LONX | 00550845738TRLO1 | |
22/10/2018 | 16:28:53 | 348 | 443.3 | LONX | 00550845739TRLO1 | |
22/10/2018 | 16:29:37 | 404 | 443.4 | LONX | 00550846249TRLO1 | |
22/10/2018 | 16:29:37 | 75 | 443.4 | LONX | 00550846250TRLO1 | |
22/10/2018 | 16:29:46 | 1250 | 443.5 | LONX | 00550846415TRLO1 | |
22/10/2018 | 16:29:46 | 80 | 443.5 | LONX | 00550846416TRLO1 | |
22/10/2018 | 16:29:49 | 607 | 443.3 | LONX | 00550846442TRLO1 | |