Hammerson plc (HMSO) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 18/09/2026 | 15:45:53 | 343.40p | 1,407 | £4,831.64 | Off-book | Sell | OFF |
| 18/09/2026 | 15:37:46 | 343.37p | 6,615 | £22,713.66 | Off-book | Sell | SI |
| 18/09/2026 | 15:36:34 | 343.40p | 3,963 | £13,608.94 | Off-book | Sell | SI |
| 18/09/2026 | 15:36:33 | 343.40p | 2,079 | £7,139.29 | Off-book | Sell | SI |
| 18/09/2026 | 15:36:33 | 343.40p | 2,723 | £9,350.78 | Off-book | Sell | SI |
| 18/09/2026 | 15:36:21 | 343.40p | 30,093 | £103,339.36 | Off-book | Sell | SI |
| 18/09/2026 | 15:36:21 | 343.40p | 5,691 | £19,542.89 | Off-book | Sell | SI |
| 18/09/2026 | 15:36:21 | 343.40p | 11,174 | £38,371.52 | Off-book | Sell | SI |
| 18/09/2026 | 15:29:48 | 344.20p | 940 | £3,235.48 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:48 | 344.20p | 177 | £609.23 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:48 | 344.20p | 324 | £1,115.21 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:41 | 344.40p | 25 | £86.10 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:27 | 344.40p | 299 | £1,029.76 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:27 | 344.40p | 395 | £1,360.38 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:24 | 344.40p | 105 | £361.62 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:13 | 344.40p | 1 | £3.44 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:02 | 344.40p | 311 | £1,071.08 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:02 | 344.40p | 669 | £2,304.04 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:02 | 344.20p | 299 | £1,029.16 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:02 | 344.20p | 299 | £1,029.16 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:02 | 344.20p | 299 | £1,029.16 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:02 | 344.20p | 665 | £2,288.93 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:02 | 344.20p | 4 | £13.77 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:02 | 344.20p | 669 | £2,302.70 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:02 | 344.20p | 669 | £2,302.70 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:02 | 344.20p | 299 | £1,029.16 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:02 | 344.20p | 322 | £1,108.32 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:02 | 344.20p | 34 | £117.03 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:02 | 344.20p | 1 | £3.44 | Off-book | Buy | SI |
| 18/09/2026 | 15:28:58 | 344.20p | 311 | £1,070.46 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:58 | 344.40p | 311 | £1,071.08 | Exchange | Unknown | AT |
| 18/09/2026 | 15:28:04 | 344.60p | 204 | £702.98 | Exchange | Unknown | AT |
| 18/09/2026 | 15:27:10 | 344.53p | 11,113 | £38,287.11 | Exchange | Sell | OFF |
| 18/09/2026 | 15:26:43 | 344.60p | 148 | £510.01 | Exchange | Unknown | AT |
| 18/09/2026 | 15:26:32 | 344.80p | 22 | £75.86 | Exchange | Buy | AT |
| 18/09/2026 | 15:26:32 | 344.80p | 81 | £279.29 | Exchange | Buy | AT |
| 18/09/2026 | 15:26:32 | 344.80p | 1 | £3.45 | Exchange | Buy | AT |
| 18/09/2026 | 15:25:17 | 344.60p | 56 | £192.98 | Exchange | Unknown | AT |
| 18/09/2026 | 15:24:45 | 344.80p | 256 | £882.69 | Off-book | Buy | SI |
| 18/09/2026 | 15:23:38 | 344.80p | 24 | £82.75 | Exchange | Buy | AT |
| 18/09/2026 | 15:23:38 | 344.80p | 21 | £72.41 | Exchange | Buy | AT |
| 18/09/2026 | 15:20:03 | 344.20p | 354 | £1,218.47 | Exchange | Buy | AT |
| 18/09/2026 | 15:20:03 | 344.00p | 383 | £1,317.52 | Exchange | Buy | AT |
| 18/09/2026 | 15:20:03 | 344.20p | 400 | £1,376.80 | Exchange | Buy | AT |
| 18/09/2026 | 15:17:01 | 343.80p | 125 | £429.75 | Exchange | Sell | AT |
| 18/09/2026 | 15:17:01 | 343.80p | 48 | £165.02 | Exchange | Sell | AT |
| 18/09/2026 | 15:16:25 | 344.00p | 32 | £110.08 | Off-book | Buy | SI |
| 18/09/2026 | 15:13:05 | 344.00p | 113 | £388.72 | Off-book | Sell | SI |
| 18/09/2026 | 15:12:50 | 344.00p | 257 | £884.08 | Exchange | Unknown | AT |
| 18/09/2026 | 15:06:58 | 344.30p | 298 | £1,026.01 | Off-book | Buy | SI |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 18/09/2026 | 15:45:53 | 343.40p | 1,407 | £4,831.64 | Off-book | Sell | OFF |
| 18/09/2026 | 15:37:46 | 343.37p | 6,615 | £22,713.66 | Off-book | Sell | SI |
| 18/09/2026 | 15:36:34 | 343.40p | 3,963 | £13,608.94 | Off-book | Sell | SI |
| 18/09/2026 | 15:36:33 | 343.40p | 2,079 | £7,139.29 | Off-book | Sell | SI |
| 18/09/2026 | 15:36:33 | 343.40p | 2,723 | £9,350.78 | Off-book | Sell | SI |
| 18/09/2026 | 15:36:21 | 343.40p | 30,093 | £103,339.36 | Off-book | Sell | SI |
| 18/09/2026 | 15:36:21 | 343.40p | 5,691 | £19,542.89 | Off-book | Sell | SI |
| 18/09/2026 | 15:36:21 | 343.40p | 11,174 | £38,371.52 | Off-book | Sell | SI |
| 18/09/2026 | 15:29:48 | 344.20p | 940 | £3,235.48 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:48 | 344.20p | 177 | £609.23 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:48 | 344.20p | 324 | £1,115.21 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:41 | 344.40p | 25 | £86.10 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:27 | 344.40p | 299 | £1,029.76 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:27 | 344.40p | 395 | £1,360.38 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:24 | 344.40p | 105 | £361.62 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:13 | 344.40p | 1 | £3.44 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:02 | 344.40p | 311 | £1,071.08 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:02 | 344.40p | 669 | £2,304.04 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:02 | 344.20p | 299 | £1,029.16 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:02 | 344.20p | 299 | £1,029.16 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:02 | 344.20p | 299 | £1,029.16 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:02 | 344.20p | 665 | £2,288.93 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:02 | 344.20p | 4 | £13.77 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:02 | 344.20p | 669 | £2,302.70 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:02 | 344.20p | 669 | £2,302.70 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:02 | 344.20p | 299 | £1,029.16 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:02 | 344.20p | 322 | £1,108.32 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:02 | 344.20p | 34 | £117.03 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:02 | 344.20p | 1 | £3.44 | Off-book | Buy | SI |
| 18/09/2026 | 15:28:58 | 344.20p | 311 | £1,070.46 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:58 | 344.40p | 311 | £1,071.08 | Exchange | Unknown | AT |
| 18/09/2026 | 15:28:04 | 344.60p | 204 | £702.98 | Exchange | Unknown | AT |
| 18/09/2026 | 15:27:10 | 344.53p | 11,113 | £38,287.11 | Exchange | Sell | OFF |
| 18/09/2026 | 15:26:43 | 344.60p | 148 | £510.01 | Exchange | Unknown | AT |
| 18/09/2026 | 15:26:32 | 344.80p | 22 | £75.86 | Exchange | Buy | AT |
| 18/09/2026 | 15:26:32 | 344.80p | 81 | £279.29 | Exchange | Buy | AT |
| 18/09/2026 | 15:26:32 | 344.80p | 1 | £3.45 | Exchange | Buy | AT |
| 18/09/2026 | 15:25:17 | 344.60p | 56 | £192.98 | Exchange | Unknown | AT |
| 18/09/2026 | 15:24:45 | 344.80p | 256 | £882.69 | Off-book | Buy | SI |
| 18/09/2026 | 15:23:38 | 344.80p | 24 | £82.75 | Exchange | Buy | AT |
| 18/09/2026 | 15:23:38 | 344.80p | 21 | £72.41 | Exchange | Buy | AT |
| 18/09/2026 | 15:20:03 | 344.20p | 354 | £1,218.47 | Exchange | Buy | AT |
| 18/09/2026 | 15:20:03 | 344.00p | 383 | £1,317.52 | Exchange | Buy | AT |
| 18/09/2026 | 15:20:03 | 344.20p | 400 | £1,376.80 | Exchange | Buy | AT |
| 18/09/2026 | 15:17:01 | 343.80p | 125 | £429.75 | Exchange | Sell | AT |
| 18/09/2026 | 15:17:01 | 343.80p | 48 | £165.02 | Exchange | Sell | AT |
| 18/09/2026 | 15:16:25 | 344.00p | 32 | £110.08 | Off-book | Buy | SI |
| 18/09/2026 | 15:13:05 | 344.00p | 113 | £388.72 | Off-book | Sell | SI |
| 18/09/2026 | 15:12:50 | 344.00p | 257 | £884.08 | Exchange | Unknown | AT |
| 18/09/2026 | 15:06:58 | 344.30p | 298 | £1,026.01 | Off-book | Buy | SI |
