Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

17th Jan 2018 17:14

RNS Number : 1904C

RPC Group PLC

17 January 2018

RPC Group plc - Transaction in own shares

RPC Group plc (the "Company") announces that today on 17th January 2018 it purchased the following number of ordinary shares of 5 pence each in the Company (the "Ordinary Shares") on the London Stock Exchange from Deutsche Bank AG, London Branch. These shares will be cancelled.

Ordinary Shares

Date of Purchase	17-Jan-18
Number of ordinary shares purchased	192,019
Average price paid (GBp)	775.6340
Highest price paid	792.8000
Lowest price paid	755.8000

These share purchases form part of the Company's existing share buy-back programme which is expected to be completed over the period from 19th July 2017 to 18th July 2018, details of which were announced on 19th July 2017.

Following the above transaction, the Company has 408,121,625 ordinary shares in issue. To the extent that further Ordinary Shares are repurchased under the programme, these will also be cancelled.

In accordance with the Market Abuse Regulation 596/2014/EU, a full breakdown of the individual trades is detailed below:

Transaction details: RPC Group plc ordinary shares of 5 pence each

Issuer name: RPC Group plcISIN: GB0007197378Intermediary name: Deutsche Bank AG, London BranchIntermediary Code: DEUTGB2LTimezone: GMTCurrency: GBp

Aggregated Information

Date of purchase: 17th January 2018Number of ordinary shares purchased: 192,019Volume weighted average price paid per share (p): 775.6340

Transaction date	Transaction Time	Volume	Price (GBp)	Platform	Transaction Reference Number
17/01/2018	08:10:29	293	787.2	LONX	00518588478TRLO1
17/01/2018	08:10:29	255	787.4	LONX	00518588479TRLO1
17/01/2018	08:12:53	300	784	LONX	00518589399TRLO1
17/01/2018	08:14:34	75	784.4	LONX	00518590276TRLO1
17/01/2018	08:14:34	72	784.4	LONX	00518590277TRLO1
17/01/2018	08:14:34	183	784.4	LONX	00518590278TRLO1
17/01/2018	08:15:44	290	786.8	LONX	00518590882TRLO1
17/01/2018	08:17:05	314	790.8	LONX	00518591571TRLO1
17/01/2018	08:17:57	185	792	LONX	00518591885TRLO1
17/01/2018	08:17:57	80	792	LONX	00518591886TRLO1
17/01/2018	08:18:54	125	791.4	LONX	00518592148TRLO1
17/01/2018	08:18:54	130	791.4	LONX	00518592149TRLO1
17/01/2018	08:20:25	200	789.8	LONX	00518592670TRLO1
17/01/2018	08:20:25	82	789.8	LONX	00518592671TRLO1
17/01/2018	08:23:19	400	789.2	LONX	00518593874TRLO1
17/01/2018	08:23:19	117	789.2	LONX	00518593875TRLO1
17/01/2018	08:23:19	295	789.4	LONX	00518593873TRLO1
17/01/2018	08:24:49	331	789.6	LONX	00518594625TRLO1
17/01/2018	08:27:07	313	788.8	LONX	00518595366TRLO1
17/01/2018	08:27:10	277	788.6	LONX	00518595369TRLO1
17/01/2018	08:28:38	305	787.2	LONX	00518595907TRLO1
17/01/2018	08:29:44	272	788.2	LONX	00518596171TRLO1
17/01/2018	08:30:59	312	789.2	LONX	00518596516TRLO1
17/01/2018	08:33:09	266	788	LONX	00518597035TRLO1
17/01/2018	08:33:09	310	788.6	LONX	00518597034TRLO1
17/01/2018	08:34:29	325	789	LONX	00518597427TRLO1
17/01/2018	08:36:40	328	789	LONX	00518597926TRLO1
17/01/2018	08:39:44	400	789.6	LONX	00518598418TRLO1
17/01/2018	08:39:44	93	789.6	LONX	00518598419TRLO1
17/01/2018	08:39:44	17	789.6	LONX	00518598420TRLO1
17/01/2018	08:40:48	90	789.6	LONX	00518598636TRLO1
17/01/2018	08:40:48	170	789.6	LONX	00518598637TRLO1
17/01/2018	08:43:14	450	792.4	LONX	00518599021TRLO1
17/01/2018	08:44:02	297	792.2	LONX	00518599115TRLO1
17/01/2018	08:45:32	318	790	LONX	00518599419TRLO1
17/01/2018	08:48:17	7	790.6	LONX	00518600000TRLO1
17/01/2018	08:49:11	236	790.4	LONX	00518600183TRLO1
17/01/2018	08:49:11	321	790.4	LONX	00518600181TRLO1
17/01/2018	08:51:11	255	790	LONX	00518600604TRLO1
17/01/2018	08:51:20	191	789.8	LONX	00518600678TRLO1
17/01/2018	08:51:20	222	789.8	LONX	00518600679TRLO1
17/01/2018	08:52:08	252	789.4	LONX	00518600896TRLO1
17/01/2018	08:54:11	251	789	LONX	00518601311TRLO1
17/01/2018	08:54:51	135	789	LONX	00518601473TRLO1
17/01/2018	08:55:38	260	789.8	LONX	00518601682TRLO1
17/01/2018	08:58:16	43	789.4	LONX	00518602160TRLO1
17/01/2018	08:58:16	276	789.6	LONX	00518602159TRLO1
17/01/2018	08:58:17	232	789.4	LONX	00518602169TRLO1
17/01/2018	09:00:05	303	789	LONX	00518602522TRLO1
17/01/2018	09:01:31	260	789	LONX	00518602705TRLO1
17/01/2018	09:04:05	29	789.2	LONX	00518603278TRLO1
17/01/2018	09:04:10	518	789.2	LONX	00518603303TRLO1
17/01/2018	09:04:20	261	788.8	LONX	00518603349TRLO1
17/01/2018	09:05:19	11	785.8	LONX	00518603573TRLO1
17/01/2018	09:05:19	283	785.8	LONX	00518603574TRLO1
17/01/2018	09:07:03	270	786.6	LONX	00518604022TRLO1
17/01/2018	09:07:03	340	787.2	LONX	00518604024TRLO1
17/01/2018	09:08:39	223	784.4	LONX	00518604326TRLO1
17/01/2018	09:08:39	59	784.4	LONX	00518604327TRLO1
17/01/2018	09:09:45	270	785.4	LONX	00518604497TRLO1
17/01/2018	09:11:16	302	783.4	LONX	00518604819TRLO1
17/01/2018	09:12:16	259	783.6	LONX	00518605080TRLO1
17/01/2018	09:14:05	420	783	LONX	00518605468TRLO1
17/01/2018	09:14:57	125	782	LONX	00518605554TRLO1
17/01/2018	09:14:57	178	782	LONX	00518605555TRLO1
17/01/2018	09:16:19	259	779.8	LONX	00518605812TRLO1
17/01/2018	09:18:05	270	778.2	LONX	00518606149TRLO1
17/01/2018	09:19:05	285	776.8	LONX	00518606396TRLO1
17/01/2018	09:19:40	271	774.6	LONX	00518606459TRLO1
17/01/2018	09:21:05	320	778	LONX	00518606789TRLO1
17/01/2018	09:23:32	193	780.2	LONX	00518607418TRLO1
17/01/2018	09:23:32	154	780.2	LONX	00518607419TRLO1
17/01/2018	09:23:32	263	780.4	LONX	00518607417TRLO1
17/01/2018	09:25:05	194	779	LONX	00518607905TRLO1
17/01/2018	09:25:05	129	779	LONX	00518607906TRLO1
17/01/2018	09:26:18	57	775.8	LONX	00518608234TRLO1
17/01/2018	09:26:18	279	775.8	LONX	00518608235TRLO1
17/01/2018	09:27:50	320	776.8	LONX	00518608586TRLO1
17/01/2018	09:29:59	3	779.6	LONX	00518609007TRLO1
17/01/2018	09:29:59	345	779.6	LONX	00518609006TRLO1
17/01/2018	09:30:28	275	779	LONX	00518609348TRLO1
17/01/2018	09:31:45	284	779.8	LONX	00518609614TRLO1
17/01/2018	09:33:09	340	779.2	LONX	00518609782TRLO1
17/01/2018	09:34:44	330	780	LONX	00518610020TRLO1
17/01/2018	09:36:16	330	779.2	LONX	00518610445TRLO1
17/01/2018	09:40:05	260	778.4	LONX	00518611319TRLO1
17/01/2018	09:40:05	161	778.4	LONX	00518611320TRLO1
17/01/2018	09:40:05	19	778.4	LONX	00518611321TRLO1
17/01/2018	09:40:21	394	778.2	LONX	00518611383TRLO1
17/01/2018	09:41:33	327	777.4	LONX	00518611609TRLO1
17/01/2018	09:45:05	124	778.2	LONX	00518612499TRLO1
17/01/2018	09:45:05	133	778.2	LONX	00518612498TRLO1
17/01/2018	09:45:23	277	777.8	LONX	00518612591TRLO1
17/01/2018	09:46:55	322	777.6	LONX	00518612897TRLO1
17/01/2018	09:48:50	330	778.2	LONX	00518613439TRLO1
17/01/2018	09:49:12	354	778.2	LONX	00518613509TRLO1
17/01/2018	09:49:40	109	777.2	LONX	00518613595TRLO1
17/01/2018	09:51:44	400	777.2	LONX	00518614148TRLO1
17/01/2018	09:51:44	196	777.2	LONX	00518614147TRLO1
17/01/2018	09:51:44	575	777.4	LONX	00518614146TRLO1
17/01/2018	09:51:44	3	777.4	LONX	00518614149TRLO1
17/01/2018	09:55:04	280	776	LONX	00518615119TRLO1
17/01/2018	09:56:06	100	776	LONX	00518615295TRLO1
17/01/2018	09:56:50	295	777	LONX	00518615485TRLO1
17/01/2018	09:58:05	26	777.6	LONX	00518615758TRLO1
17/01/2018	09:58:05	334	777.6	LONX	00518615759TRLO1
17/01/2018	09:59:05	32	778.6	LONX	00518615893TRLO1
17/01/2018	09:59:25	336	778.4	LONX	00518615977TRLO1
17/01/2018	09:59:37	105	778.2	LONX	00518616018TRLO1
17/01/2018	11:00:31	244	761.8	LONX	00518632129TRLO1
17/01/2018	11:02:20	299	760.8	LONX	00518632622TRLO1
17/01/2018	11:03:50	44	756.8	LONX	00518632948TRLO1
17/01/2018	11:03:50	1	756.8	LONX	00518632949TRLO1
17/01/2018	11:03:50	160	756.8	LONX	00518632950TRLO1
17/01/2018	11:03:50	45	756.8	LONX	00518632951TRLO1
17/01/2018	11:04:22	241	757.2	LONX	00518633120TRLO1
17/01/2018	11:09:20	309	758.6	LONX	00518634429TRLO1
17/01/2018	11:09:20	321	758.6	LONX	00518634430TRLO1
17/01/2018	11:11:28	277	761.2	LONX	00518634901TRLO1
17/01/2018	11:11:28	83	761.2	LONX	00518634902TRLO1
17/01/2018	11:12:30	281	761.2	LONX	00518635143TRLO1
17/01/2018	11:14:23	295	755.8	LONX	00518635598TRLO1
17/01/2018	11:16:14	242	756.4	LONX	00518636033TRLO1
17/01/2018	11:18:29	265	757	LONX	00518636442TRLO1
17/01/2018	11:19:00	248	756.2	LONX	00518636525TRLO1
17/01/2018	11:20:43	309	757.6	LONX	00518636948TRLO1
17/01/2018	11:24:39	253	761.6	LONX	00518637831TRLO1
17/01/2018	11:24:39	237	761.6	LONX	00518637832TRLO1
17/01/2018	11:25:32	340	763.8	LONX	00518638050TRLO1
17/01/2018	11:27:49	241	764.2	LONX	00518638690TRLO1
17/01/2018	11:27:49	49	764.2	LONX	00518638691TRLO1
17/01/2018	11:30:13	254	763.8	LONX	00518639161TRLO1
17/01/2018	11:31:12	298	763.6	LONX	00518639306TRLO1
17/01/2018	11:33:04	330	764.4	LONX	00518639597TRLO1
17/01/2018	11:33:26	74	763.8	LONX	00518639659TRLO1
17/01/2018	11:33:26	235	763.8	LONX	00518639660TRLO1
17/01/2018	11:36:18	297	763.8	LONX	00518640119TRLO1
17/01/2018	11:40:22	300	763.6	LONX	00518640735TRLO1
17/01/2018	11:40:24	103	763.6	LONX	00518640738TRLO1
17/01/2018	11:41:03	337	763.6	LONX	00518640794TRLO1
17/01/2018	11:44:07	366	763.4	LONX	00518641166TRLO1
17/01/2018	11:44:07	265	763.6	LONX	00518641165TRLO1
17/01/2018	11:46:08	21	758.8	LONX	00518641531TRLO1
17/01/2018	11:46:39	630	758.8	LONX	00518641622TRLO1
17/01/2018	11:47:05	23	758.6	LONX	00518641674TRLO1
17/01/2018	11:48:23	23	759.4	LONX	00518641894TRLO1
17/01/2018	11:48:24	400	759.6	LONX	00518641899TRLO1
17/01/2018	11:48:41	339	760.6	LONX	00518641955TRLO1
17/01/2018	11:48:41	238	760.6	LONX	00518641956TRLO1
17/01/2018	11:49:46	308	760	LONX	00518642104TRLO1
17/01/2018	11:49:46	307	760.2	LONX	00518642103TRLO1
17/01/2018	11:50:26	280	759.4	LONX	00518642224TRLO1
17/01/2018	11:51:08	330	759.2	LONX	00518642410TRLO1
17/01/2018	11:53:06	400	759.6	LONX	00518643014TRLO1
17/01/2018	11:53:27	73	759.8	LONX	00518643123TRLO1
17/01/2018	11:53:27	625	759.8	LONX	00518643122TRLO1
17/01/2018	11:54:05	460	760.2	LONX	00518643321TRLO1
17/01/2018	11:54:27	375	759.4	LONX	00518643374TRLO1
17/01/2018	11:55:04	328	758.4	LONX	00518643491TRLO1
17/01/2018	11:55:41	390	757.6	LONX	00518643674TRLO1
17/01/2018	11:57:05	23	759	LONX	00518644150TRLO1
17/01/2018	11:57:15	181	759.2	LONX	00518644186TRLO1
17/01/2018	11:57:16	199	759	LONX	00518644188TRLO1
17/01/2018	11:57:16	487	759	LONX	00518644189TRLO1
17/01/2018	11:57:34	295	758.8	LONX	00518644258TRLO1
17/01/2018	11:58:28	325	759.2	LONX	00518644576TRLO1
17/01/2018	11:58:59	105	759.2	LONX	00518644660TRLO1
17/01/2018	11:58:59	378	759.2	LONX	00518644662TRLO1
17/01/2018	11:59:41	330	759.8	LONX	00518644876TRLO1
17/01/2018	12:02:05	371	760.2	LONX	00518645130TRLO1
17/01/2018	12:02:05	587	760.2	LONX	00518645127TRLO1
17/01/2018	12:02:18	309	759.2	LONX	00518645369TRLO1
17/01/2018	12:02:52	290	759.6	LONX	00518645794TRLO1
17/01/2018	12:03:37	193	761	LONX	00518646159TRLO1
17/01/2018	12:03:37	359	761	LONX	00518646158TRLO1
17/01/2018	12:04:25	430	761.6	LONX	00518646396TRLO1
17/01/2018	12:05:48	400	761.4	LONX	00518646757TRLO1
17/01/2018	12:05:48	156	761.6	LONX	00518646758TRLO1
17/01/2018	12:05:48	208	761.6	LONX	00518646759TRLO1
17/01/2018	12:05:48	66	761.6	LONX	00518646760TRLO1
17/01/2018	12:05:55	135	761.4	LONX	00518646804TRLO1
17/01/2018	12:05:55	183	761.4	LONX	00518646805TRLO1
17/01/2018	12:07:25	410	761.4	LONX	00518647160TRLO1
17/01/2018	12:07:25	400	761.6	LONX	00518647159TRLO1
17/01/2018	12:08:23	320	762.2	LONX	00518647372TRLO1
17/01/2018	12:10:05	16	762.2	LONX	00518647708TRLO1
17/01/2018	12:10:07	231	762.4	LONX	00518647712TRLO1
17/01/2018	12:10:07	349	762.4	LONX	00518647711TRLO1
17/01/2018	12:10:07	400	762.4	LONX	00518647710TRLO1
17/01/2018	12:10:59	189	761.8	LONX	00518647946TRLO1
17/01/2018	12:10:59	133	761.8	LONX	00518647947TRLO1
17/01/2018	12:10:59	340	762	LONX	00518647945TRLO1
17/01/2018	12:12:13	361	761.8	LONX	00518648201TRLO1
17/01/2018	12:12:14	344	761.8	LONX	00518648202TRLO1
17/01/2018	12:14:05	19	762.2	LONX	00518648514TRLO1
17/01/2018	12:14:11	329	762.4	LONX	00518648520TRLO1
17/01/2018	12:14:11	400	762.4	LONX	00518648519TRLO1
17/01/2018	12:14:36	202	762.8	LONX	00518648649TRLO1
17/01/2018	12:14:36	128	762.8	LONX	00518648650TRLO1
17/01/2018	12:15:19	287	762.8	LONX	00518648792TRLO1
17/01/2018	12:15:19	33	762.8	LONX	00518648793TRLO1
17/01/2018	12:15:48	309	762.6	LONX	00518648896TRLO1
17/01/2018	12:16:18	341	762	LONX	00518648965TRLO1
17/01/2018	12:18:25	318	762.8	LONX	00518649354TRLO1
17/01/2018	12:18:25	516	762.8	LONX	00518649353TRLO1
17/01/2018	12:19:02	392	762.8	LONX	00518649466TRLO1
17/01/2018	12:19:02	69	762.8	LONX	00518649467TRLO1
17/01/2018	12:20:02	390	763	LONX	00518649565TRLO1
17/01/2018	12:20:16	280	761.8	LONX	00518649574TRLO1
17/01/2018	12:20:38	316	762	LONX	00518649639TRLO1
17/01/2018	12:22:00	384	762	LONX	00518649859TRLO1
17/01/2018	12:22:00	13	762	LONX	00518649860TRLO1
17/01/2018	12:22:00	343	762.2	LONX	00518649858TRLO1
17/01/2018	12:23:20	340	761.8	LONX	00518650039TRLO1
17/01/2018	12:23:20	295	762	LONX	00518650038TRLO1
17/01/2018	12:25:03	660	762.4	LONX	00518650218TRLO1
17/01/2018	12:25:57	104	762	LONX	00518650372TRLO1
17/01/2018	12:25:57	186	762	LONX	00518650373TRLO1
17/01/2018	12:28:01	1043	762.6	LONX	00518650755TRLO1
17/01/2018	12:29:10	328	763.2	LONX	00518650920TRLO1
17/01/2018	12:29:10	32	763.2	LONX	00518650921TRLO1
17/01/2018	12:29:10	227	763.4	LONX	00518650922TRLO1
17/01/2018	12:29:10	420	763.6	LONX	00518650923TRLO1
17/01/2018	12:31:17	183	762.6	LONX	00518651233TRLO1
17/01/2018	12:31:53	24	763.2	LONX	00518651274TRLO1
17/01/2018	12:31:53	20	763.2	LONX	00518651273TRLO1
17/01/2018	12:31:55	117	763.2	LONX	00518651285TRLO1
17/01/2018	12:31:55	275	763.2	LONX	00518651284TRLO1
17/01/2018	12:31:55	107	763.2	LONX	00518651283TRLO1
17/01/2018	12:31:55	126	763.2	LONX	00518651282TRLO1
17/01/2018	12:32:26	249	762.6	LONX	00518651331TRLO1
17/01/2018	12:32:26	28	762.6	LONX	00518651332TRLO1
17/01/2018	12:33:46	497	764.4	LONX	00518651463TRLO1
17/01/2018	12:33:46	400	764.6	LONX	00518651462TRLO1
17/01/2018	12:35:38	489	766.4	LONX	00518651713TRLO1
17/01/2018	12:35:38	11	766.4	LONX	00518651714TRLO1
17/01/2018	12:35:40	228	766	LONX	00518651715TRLO1
17/01/2018	12:35:40	172	766	LONX	00518651716TRLO1
17/01/2018	12:36:30	350	767	LONX	00518651871TRLO1
17/01/2018	12:37:17	284	766.8	LONX	00518651987TRLO1
17/01/2018	12:37:17	280	767	LONX	00518651986TRLO1
17/01/2018	12:38:17	80	767.2	LONX	00518652181TRLO1
17/01/2018	12:38:17	400	767.2	LONX	00518652182TRLO1
17/01/2018	12:38:17	60	767.2	LONX	00518652183TRLO1
17/01/2018	12:38:59	315	767.2	LONX	00518652281TRLO1
17/01/2018	12:40:04	108	768	LONX	00518652391TRLO1
17/01/2018	12:40:04	252	768	LONX	00518652392TRLO1
17/01/2018	12:40:07	159	767.8	LONX	00518652396TRLO1
17/01/2018	12:40:07	184	767.8	LONX	00518652397TRLO1
17/01/2018	12:41:07	82	767.8	LONX	00518652542TRLO1
17/01/2018	12:41:08	428	767.8	LONX	00518652556TRLO1
17/01/2018	12:41:30	310	767.4	LONX	00518652611TRLO1
17/01/2018	12:42:02	301	766.4	LONX	00518652676TRLO1
17/01/2018	12:42:59	355	765.4	LONX	00518652750TRLO1
17/01/2018	12:43:39	147	765.2	LONX	00518652887TRLO1
17/01/2018	12:43:39	190	765.2	LONX	00518652888TRLO1
17/01/2018	12:44:18	351	765	LONX	00518652931TRLO1
17/01/2018	12:44:55	222	764.6	LONX	00518653034TRLO1
17/01/2018	12:46:15	400	766.6	LONX	00518653169TRLO1
17/01/2018	12:46:37	303	767.6	LONX	00518653216TRLO1
17/01/2018	12:46:37	172	767.6	LONX	00518653215TRLO1
17/01/2018	12:46:37	470	767.6	LONX	00518653214TRLO1
17/01/2018	12:46:37	440	767.6	LONX	00518653217TRLO1
17/01/2018	12:47:46	306	766.4	LONX	00518653387TRLO1
17/01/2018	12:49:54	590	767.4	LONX	00518653672TRLO1
17/01/2018	12:49:54	178	767.4	LONX	00518653671TRLO1
17/01/2018	12:49:54	220	767.4	LONX	00518653670TRLO1
17/01/2018	12:50:01	290	767.6	LONX	00518653691TRLO1
17/01/2018	12:50:55	117	768.4	LONX	00518653971TRLO1
17/01/2018	12:50:55	233	768.4	LONX	00518653972TRLO1
17/01/2018	12:52:05	15	768.8	LONX	00518654041TRLO1
17/01/2018	12:52:05	315	768.8	LONX	00518654042TRLO1
17/01/2018	12:52:05	480	769	LONX	00518654040TRLO1
17/01/2018	12:52:51	361	767.8	LONX	00518654169TRLO1
17/01/2018	12:53:30	337	767.4	LONX	00518654218TRLO1
17/01/2018	12:55:04	350	770	LONX	00518654414TRLO1
17/01/2018	12:55:04	308	770.6	LONX	00518654415TRLO1
17/01/2018	12:55:05	14	770	LONX	00518654425TRLO1
17/01/2018	12:55:05	496	770	LONX	00518654426TRLO1
17/01/2018	12:56:37	7	769.4	LONX	00518654674TRLO1
17/01/2018	12:57:05	390	771.4	LONX	00518654736TRLO1
17/01/2018	12:57:30	360	772	LONX	00518654856TRLO1
17/01/2018	12:57:30	199	772.2	LONX	00518654854TRLO1
17/01/2018	12:57:30	241	772.2	LONX	00518654855TRLO1
17/01/2018	12:58:40	340	771.2	LONX	00518655019TRLO1
17/01/2018	12:58:41	463	771	LONX	00518655024TRLO1
17/01/2018	12:59:05	275	771	LONX	00518655059TRLO1
17/01/2018	12:59:31	276	771.4	LONX	00518655080TRLO1
17/01/2018	13:00:09	349	770.4	LONX	00518655171TRLO1
17/01/2018	13:00:35	193	770.4	LONX	00518655272TRLO1
17/01/2018	13:00:35	144	770.4	LONX	00518655273TRLO1
17/01/2018	13:01:19	334	770.6	LONX	00518655403TRLO1
17/01/2018	13:02:35	340	771.2	LONX	00518655571TRLO1
17/01/2018	13:02:35	430	771.4	LONX	00518655570TRLO1
17/01/2018	13:04:05	287	772.6	LONX	00518655733TRLO1
17/01/2018	13:04:14	599	772.4	LONX	00518655739TRLO1
17/01/2018	13:04:14	132	772.6	LONX	00518655737TRLO1
17/01/2018	13:04:14	11	772.6	LONX	00518655738TRLO1
17/01/2018	13:05:03	150	771.4	LONX	00518655843TRLO1
17/01/2018	13:05:13	180	771.4	LONX	00518655872TRLO1
17/01/2018	13:05:13	20	771.4	LONX	00518655873TRLO1
17/01/2018	13:06:07	460	771.8	LONX	00518656022TRLO1
17/01/2018	13:06:19	154	773.4	LONX	00518656055TRLO1
17/01/2018	13:06:20	78	773.4	LONX	00518656057TRLO1
17/01/2018	13:06:20	60	773.4	LONX	00518656058TRLO1
17/01/2018	13:06:20	78	773.4	LONX	00518656059TRLO1
17/01/2018	13:06:46	115	771.6	LONX	00518656101TRLO1
17/01/2018	13:08:07	18	770.8	LONX	00518656278TRLO1
17/01/2018	13:08:07	465	771.2	LONX	00518656281TRLO1
17/01/2018	13:08:07	390	771.4	LONX	00518656279TRLO1
17/01/2018	13:08:41	313	770.6	LONX	00518656369TRLO1
17/01/2018	13:10:15	400	770.6	LONX	00518656593TRLO1
17/01/2018	13:10:15	248	770.8	LONX	00518656588TRLO1
17/01/2018	13:10:15	82	770.8	LONX	00518656590TRLO1
17/01/2018	13:10:24	294	770	LONX	00518656610TRLO1
17/01/2018	13:11:19	157	769.8	LONX	00518656791TRLO1
17/01/2018	13:11:19	108	769.8	LONX	00518656792TRLO1
17/01/2018	13:11:20	302	769.6	LONX	00518656795TRLO1
17/01/2018	13:13:14	348	769	LONX	00518657163TRLO1
17/01/2018	13:13:14	62	769	LONX	00518657164TRLO1
17/01/2018	13:14:36	450	770.6	LONX	00518657448TRLO1
17/01/2018	13:14:48	318	770.6	LONX	00518657499TRLO1
17/01/2018	13:15:40	229	770.8	LONX	00518657767TRLO1
17/01/2018	13:15:40	56	770.8	LONX	00518657768TRLO1
17/01/2018	13:16:10	62	770.8	LONX	00518657861TRLO1
17/01/2018	13:16:10	348	770.8	LONX	00518657862TRLO1
17/01/2018	13:16:11	300	770.6	LONX	00518657868TRLO1
17/01/2018	13:16:29	299	770.2	LONX	00518657915TRLO1
17/01/2018	13:17:58	280	771.6	LONX	00518658178TRLO1
17/01/2018	13:20:33	201	773.6	LONX	00518658497TRLO1
17/01/2018	13:20:33	65	773.8	LONX	00518658498TRLO1
17/01/2018	13:21:05	26	774	LONX	00518658581TRLO1
17/01/2018	13:21:06	69	774.2	LONX	00518658587TRLO1
17/01/2018	13:21:10	160	774	LONX	00518658594TRLO1
17/01/2018	13:21:10	274	774	LONX	00518658595TRLO1
17/01/2018	13:21:20	311	773.6	LONX	00518658613TRLO1
17/01/2018	13:22:03	270	773.8	LONX	00518658706TRLO1
17/01/2018	13:22:05	139	773.4	LONX	00518658713TRLO1
17/01/2018	13:22:06	260	773.4	LONX	00518658719TRLO1
17/01/2018	13:22:35	138	773	LONX	00518658782TRLO1
17/01/2018	13:22:35	172	773	LONX	00518658783TRLO1
17/01/2018	13:23:46	16	775	LONX	00518658957TRLO1
17/01/2018	13:23:46	685	775	LONX	00518658958TRLO1
17/01/2018	13:24:18	530	775	LONX	00518659084TRLO1
17/01/2018	13:25:17	390	774.2	LONX	00518659264TRLO1
17/01/2018	13:25:50	568	773.8	LONX	00518659512TRLO1
17/01/2018	13:25:50	279	774	LONX	00518659511TRLO1
17/01/2018	13:26:28	320	773	LONX	00518659693TRLO1
17/01/2018	13:26:42	320	772.6	LONX	00518659738TRLO1
17/01/2018	13:27:59	400	773.2	LONX	00518660045TRLO1
17/01/2018	13:27:59	670	773.2	LONX	00518660046TRLO1
17/01/2018	13:28:32	316	773	LONX	00518660187TRLO1
17/01/2018	13:29:34	430	774.6	LONX	00518660404TRLO1
17/01/2018	13:29:34	272	775	LONX	00518660403TRLO1
17/01/2018	13:29:43	146	774.6	LONX	00518660434TRLO1
17/01/2018	13:45:06	250	774.2	LONX	00518663834TRLO1
17/01/2018	13:46:05	22	774.6	LONX	00518664063TRLO1
17/01/2018	13:46:12	480	774.8	LONX	00518664097TRLO1
17/01/2018	13:46:40	322	774.4	LONX	00518664159TRLO1
17/01/2018	13:48:05	21	774.8	LONX	00518664495TRLO1
17/01/2018	13:48:07	410	774.6	LONX	00518664504TRLO1
17/01/2018	13:48:09	80	774.2	LONX	00518664512TRLO1
17/01/2018	13:48:48	303	774.2	LONX	00518664655TRLO1
17/01/2018	13:49:50	435	773.8	LONX	00518664953TRLO1
17/01/2018	13:49:50	325	774	LONX	00518664952TRLO1
17/01/2018	13:51:07	538	774.8	LONX	00518665311TRLO1
17/01/2018	13:51:07	112	774.8	LONX	00518665312TRLO1
17/01/2018	13:52:23	91	774.4	LONX	00518665599TRLO1
17/01/2018	13:52:23	200	774.4	LONX	00518665600TRLO1
17/01/2018	13:52:27	335	780.8	LONX	00518665631TRLO1
17/01/2018	13:53:47	335	775.6	LONX	00518666053TRLO1
17/01/2018	13:55:06	390	775.8	LONX	00518666237TRLO1
17/01/2018	13:56:16	165	775.6	LONX	00518666520TRLO1
17/01/2018	13:56:16	210	775.6	LONX	00518666521TRLO1
17/01/2018	13:56:43	477	775.2	LONX	00518666640TRLO1
17/01/2018	13:57:18	31	773.4	LONX	00518666752TRLO1
17/01/2018	13:57:18	302	773.4	LONX	00518666753TRLO1
17/01/2018	13:58:00	237	772.6	LONX	00518666977TRLO1
17/01/2018	13:58:00	73	772.6	LONX	00518666978TRLO1
17/01/2018	13:59:21	301	771.6	LONX	00518667298TRLO1
17/01/2018	13:59:23	503	771.2	LONX	00518667301TRLO1
17/01/2018	14:00:07	340	770.6	LONX	00518667479TRLO1
17/01/2018	14:01:01	340	769.6	LONX	00518667644TRLO1
17/01/2018	14:02:07	217	770	LONX	00518668046TRLO1
17/01/2018	14:02:25	355	769.6	LONX	00518668155TRLO1
17/01/2018	14:02:25	45	769.6	LONX	00518668156TRLO1
17/01/2018	14:02:25	400	769.8	LONX	00518668157TRLO1
17/01/2018	14:02:25	280	770	LONX	00518668158TRLO1
17/01/2018	14:03:44	307	770.2	LONX	00518668473TRLO1
17/01/2018	14:05:24	430	770.2	LONX	00518668989TRLO1
17/01/2018	14:05:24	341	770.2	LONX	00518668990TRLO1
17/01/2018	14:06:48	47	769.6	LONX	00518669341TRLO1
17/01/2018	14:06:48	374	769.6	LONX	00518669342TRLO1
17/01/2018	14:06:48	280	769.8	LONX	00518669340TRLO1
17/01/2018	14:08:01	294	769.6	LONX	00518669678TRLO1
17/01/2018	14:08:36	294	769.2	LONX	00518669779TRLO1
17/01/2018	14:09:27	288	769	LONX	00518669913TRLO1
17/01/2018	14:11:16	521	769.8	LONX	00518670216TRLO1
17/01/2018	14:12:04	293	770.2	LONX	00518670367TRLO1
17/01/2018	14:12:04	393	770.2	LONX	00518670368TRLO1
17/01/2018	14:13:30	70	769.6	LONX	00518670785TRLO1
17/01/2018	14:13:51	346	770	LONX	00518670858TRLO1
17/01/2018	14:14:27	1	770	LONX	00518670952TRLO1
17/01/2018	14:14:32	59	770.2	LONX	00518670963TRLO1
17/01/2018	14:14:56	455	770.4	LONX	00518671076TRLO1
17/01/2018	14:14:56	554	770.4	LONX	00518671077TRLO1
17/01/2018	14:16:42	322	770.2	LONX	00518671444TRLO1
17/01/2018	14:16:42	470	770.2	LONX	00518671445TRLO1
17/01/2018	14:18:54	400	770.2	LONX	00518672136TRLO1
17/01/2018	14:18:54	346	770.2	LONX	00518672137TRLO1
17/01/2018	14:20:04	400	769.6	LONX	00518672431TRLO1
17/01/2018	14:20:04	293	769.6	LONX	00518672432TRLO1
17/01/2018	14:21:07	346	770	LONX	00518672617TRLO1
17/01/2018	14:21:07	23	770	LONX	00518672618TRLO1
17/01/2018	14:21:39	282	769.6	LONX	00518672793TRLO1
17/01/2018	14:22:55	25	769.4	LONX	00518673051TRLO1
17/01/2018	14:22:55	200	769.4	LONX	00518673052TRLO1
17/01/2018	14:22:55	336	769.4	LONX	00518673053TRLO1
17/01/2018	14:23:44	61	770	LONX	00518673246TRLO1
17/01/2018	14:23:52	346	770.2	LONX	00518673300TRLO1
17/01/2018	14:23:52	509	770.2	LONX	00518673301TRLO1
17/01/2018	14:25:52	339	769.4	LONX	00518673757TRLO1
17/01/2018	14:25:52	470	769.6	LONX	00518673758TRLO1
17/01/2018	14:25:52	390	769.6	LONX	00518673759TRLO1
17/01/2018	14:27:08	311	768.6	LONX	00518674098TRLO1
17/01/2018	14:28:05	30	768	LONX	00518674277TRLO1
17/01/2018	14:28:39	357	768.2	LONX	00518674410TRLO1
17/01/2018	14:28:39	347	768.2	LONX	00518674411TRLO1
17/01/2018	14:29:38	200	770	LONX	00518674768TRLO1
17/01/2018	14:29:38	403	770	LONX	00518674769TRLO1
17/01/2018	14:29:52	323	770.4	LONX	00518674917TRLO1
17/01/2018	14:30:36	400	769.6	LONX	00518675372TRLO1
17/01/2018	14:31:02	346	769.8	LONX	00518675580TRLO1
17/01/2018	14:31:02	429	769.8	LONX	00518675581TRLO1
17/01/2018	14:32:07	341	769.8	LONX	00518675929TRLO1
17/01/2018	14:32:07	239	769.8	LONX	00518675930TRLO1
17/01/2018	14:32:37	380	769.8	LONX	00518676119TRLO1
17/01/2018	14:32:37	434	769.8	LONX	00518676120TRLO1
17/01/2018	14:33:27	400	769.8	LONX	00518676546TRLO1
17/01/2018	14:34:06	507	770	LONX	00518676884TRLO1
17/01/2018	14:34:11	364	770.4	LONX	00518676945TRLO1
17/01/2018	14:35:11	51	770.6	LONX	00518677540TRLO1
17/01/2018	14:35:11	563	770.6	LONX	00518677541TRLO1
17/01/2018	14:35:21	300	770.4	LONX	00518677706TRLO1
17/01/2018	14:35:21	18	770.4	LONX	00518677708TRLO1
17/01/2018	14:36:09	148	770	LONX	00518678413TRLO1
17/01/2018	14:36:09	53	770	LONX	00518678414TRLO1
17/01/2018	14:36:09	317	770	LONX	00518678415TRLO1
17/01/2018	14:36:15	44	769.8	LONX	00518678492TRLO1
17/01/2018	14:36:15	26	769.8	LONX	00518678493TRLO1
17/01/2018	14:36:15	247	769.8	LONX	00518678494TRLO1
17/01/2018	14:37:31	326	769.6	LONX	00518678945TRLO1
17/01/2018	14:37:50	23	769.6	LONX	00518679101TRLO1
17/01/2018	14:37:50	329	769.6	LONX	00518679102TRLO1
17/01/2018	14:38:29	400	769.8	LONX	00518679224TRLO1
17/01/2018	14:39:11	195	770.4	LONX	00518679462TRLO1
17/01/2018	14:39:11	520	770.4	LONX	00518679463TRLO1
17/01/2018	14:39:11	31	770.4	LONX	00518679464TRLO1
17/01/2018	14:40:03	8	770.2	LONX	00518679779TRLO1
17/01/2018	14:40:05	191	770.2	LONX	00518679795TRLO1
17/01/2018	14:40:05	30	770.2	LONX	00518679797TRLO1
17/01/2018	14:40:42	205	770.4	LONX	00518680106TRLO1
17/01/2018	14:40:42	64	770.4	LONX	00518680107TRLO1
17/01/2018	14:40:48	470	770	LONX	00518680141TRLO1
17/01/2018	14:40:48	117	770	LONX	00518680142TRLO1
17/01/2018	14:41:17	144	770.4	LONX	00518680352TRLO1
17/01/2018	14:41:17	168	770.4	LONX	00518680353TRLO1
17/01/2018	14:42:09	285	770.2	LONX	00518680621TRLO1
17/01/2018	14:42:09	207	770.4	LONX	00518680620TRLO1
17/01/2018	14:43:00	303	770	LONX	00518681183TRLO1
17/01/2018	14:43:00	110	770	LONX	00518681188TRLO1
17/01/2018	14:43:00	106	770	LONX	00518681190TRLO1
17/01/2018	14:43:02	327	770	LONX	00518681227TRLO1
17/01/2018	14:44:06	400	770.4	LONX	00518681783TRLO1
17/01/2018	14:44:44	400	770.4	LONX	00518682039TRLO1
17/01/2018	14:45:18	17	770.2	LONX	00518682204TRLO1
17/01/2018	14:45:30	200	770.2	LONX	00518682289TRLO1
17/01/2018	14:45:38	129	769.8	LONX	00518682363TRLO1
17/01/2018	14:45:38	122	770.2	LONX	00518682361TRLO1
17/01/2018	14:45:38	346	770.2	LONX	00518682362TRLO1
17/01/2018	14:45:52	298	769.4	LONX	00518682457TRLO1
17/01/2018	14:47:00	418	769.8	LONX	00518682984TRLO1
17/01/2018	14:47:00	200	769.8	LONX	00518682985TRLO1
17/01/2018	14:48:05	34	770	LONX	00518683434TRLO1
17/01/2018	14:48:16	400	770	LONX	00518683557TRLO1
17/01/2018	14:48:16	470	770	LONX	00518683559TRLO1
17/01/2018	14:48:16	1	770	LONX	00518683560TRLO1
17/01/2018	14:49:28	400	771.2	LONX	00518684014TRLO1
17/01/2018	14:49:28	99	771.2	LONX	00518684015TRLO1
17/01/2018	14:49:50	99	771	LONX	00518684117TRLO1
17/01/2018	14:49:57	99	771.2	LONX	00518684157TRLO1
17/01/2018	14:49:57	160	771.2	LONX	00518684159TRLO1
17/01/2018	14:49:57	331	771.2	LONX	00518684160TRLO1
17/01/2018	14:51:06	101	771.2	LONX	00518684831TRLO1
17/01/2018	14:51:06	283	771.2	LONX	00518684832TRLO1
17/01/2018	14:51:06	430	771.2	LONX	00518684833TRLO1
17/01/2018	14:51:32	47	770.6	LONX	00518685100TRLO1
17/01/2018	14:51:38	66	770.6	LONX	00518685146TRLO1
17/01/2018	14:51:45	47	770.6	LONX	00518685214TRLO1
17/01/2018	14:51:51	61	770.6	LONX	00518685276TRLO1
17/01/2018	14:51:51	81	770.6	LONX	00518685291TRLO1
17/01/2018	14:52:17	70	769.8	LONX	00518685442TRLO1
17/01/2018	14:52:17	200	769.8	LONX	00518685443TRLO1
17/01/2018	14:52:34	13	769.8	LONX	00518685541TRLO1
17/01/2018	14:52:34	57	769.8	LONX	00518685542TRLO1
17/01/2018	14:52:45	470	769.6	LONX	00518685597TRLO1
17/01/2018	14:52:45	105	769.8	LONX	00518685598TRLO1
17/01/2018	14:53:16	25	769.8	LONX	00518685809TRLO1
17/01/2018	14:53:16	395	769.8	LONX	00518685810TRLO1
17/01/2018	14:53:40	320	771.2	LONX	00518685938TRLO1
17/01/2018	14:54:55	99	771	LONX	00518686442TRLO1
17/01/2018	14:54:55	52	771	LONX	00518686443TRLO1
17/01/2018	14:54:55	545	771	LONX	00518686444TRLO1
17/01/2018	14:54:55	130	771	LONX	00518686445TRLO1
17/01/2018	14:56:17	400	772	LONX	00518687038TRLO1
17/01/2018	14:56:17	411	772	LONX	00518687039TRLO1
17/01/2018	14:57:50	22	773.6	LONX	00518687605TRLO1
17/01/2018	14:57:51	530	774	LONX	00518687609TRLO1
17/01/2018	14:57:51	223	774	LONX	00518687610TRLO1
17/01/2018	14:59:03	94	773.8	LONX	00518688051TRLO1
17/01/2018	14:59:03	507	773.8	LONX	00518688052TRLO1
17/01/2018	14:59:03	177	773.8	LONX	00518688053TRLO1
17/01/2018	15:00:02	41	774.8	LONX	00518688549TRLO1
17/01/2018	15:00:02	400	774.8	LONX	00518688550TRLO1
17/01/2018	15:00:26	460	775.4	LONX	00518688794TRLO1
17/01/2018	15:00:26	298	775.4	LONX	00518688795TRLO1
17/01/2018	15:00:38	320	775.2	LONX	00518688941TRLO1
17/01/2018	15:00:59	321	774.8	LONX	00518689093TRLO1
17/01/2018	15:02:10	351	775.4	LONX	00518689519TRLO1
17/01/2018	15:02:10	332	775.4	LONX	00518689520TRLO1
17/01/2018	15:02:22	259	776.8	LONX	00518689595TRLO1
17/01/2018	15:02:42	92	776.8	LONX	00518689776TRLO1
17/01/2018	15:02:42	218	776.8	LONX	00518689777TRLO1
17/01/2018	15:03:25	340	777.8	LONX	00518690042TRLO1
17/01/2018	15:04:08	508	778.6	LONX	00518690342TRLO1
17/01/2018	15:04:40	290	778.6	LONX	00518690495TRLO1
17/01/2018	15:04:53	290	778.8	LONX	00518690583TRLO1
17/01/2018	15:05:47	698	780	LONX	00518690956TRLO1
17/01/2018	15:06:01	303	779.6	LONX	00518691076TRLO1
17/01/2018	15:06:44	186	779.6	LONX	00518691329TRLO1
17/01/2018	15:06:44	95	779.6	LONX	00518691330TRLO1
17/01/2018	15:06:53	320	779	LONX	00518691381TRLO1
17/01/2018	15:08:01	374	779.6	LONX	00518691905TRLO1
17/01/2018	15:08:01	83	779.6	LONX	00518691906TRLO1
17/01/2018	15:08:01	63	779.6	LONX	00518691907TRLO1
17/01/2018	15:08:01	227	779.6	LONX	00518691908TRLO1
17/01/2018	15:08:01	400	779.8	LONX	00518691909TRLO1
17/01/2018	15:09:12	200	779.6	LONX	00518692322TRLO1
17/01/2018	15:09:12	12	779.6	LONX	00518692323TRLO1
17/01/2018	15:09:12	31	779.6	LONX	00518692324TRLO1
17/01/2018	15:09:37	765	780	LONX	00518692535TRLO1
17/01/2018	15:10:12	315	778.2	LONX	00518692725TRLO1
17/01/2018	15:11:12	497	778	LONX	00518693152TRLO1
17/01/2018	15:11:12	114	778	LONX	00518693153TRLO1
17/01/2018	15:12:16	733	780	LONX	00518693391TRLO1
17/01/2018	15:13:01	344	779.8	LONX	00518693738TRLO1
17/01/2018	15:13:01	200	779.8	LONX	00518693739TRLO1
17/01/2018	15:13:50	264	779.6	LONX	00518694007TRLO1
17/01/2018	15:13:50	330	779.6	LONX	00518694008TRLO1
17/01/2018	15:14:40	31	779.8	LONX	00518694307TRLO1
17/01/2018	15:14:46	38	779.8	LONX	00518694323TRLO1
17/01/2018	15:14:47	300	779.6	LONX	00518694324TRLO1
17/01/2018	15:14:47	38	779.6	LONX	00518694325TRLO1
17/01/2018	15:14:58	300	779.4	LONX	00518694383TRLO1
17/01/2018	15:16:05	292	778.6	LONX	00518694740TRLO1
17/01/2018	15:16:05	400	778.6	LONX	00518694741TRLO1
17/01/2018	15:16:05	111	778.6	LONX	00518694742TRLO1
17/01/2018	15:16:39	258	777.8	LONX	00518694902TRLO1
17/01/2018	15:16:39	34	777.8	LONX	00518694903TRLO1
17/01/2018	15:17:42	400	777.6	LONX	00518695283TRLO1
17/01/2018	15:18:21	326	777.4	LONX	00518695506TRLO1
17/01/2018	15:18:21	400	777.4	LONX	00518695507TRLO1
17/01/2018	15:19:39	480	778.6	LONX	00518696000TRLO1
17/01/2018	15:19:39	60	778.6	LONX	00518696001TRLO1
17/01/2018	15:19:48	60	778.6	LONX	00518696069TRLO1
17/01/2018	15:19:48	235	778.6	LONX	00518696070TRLO1
17/01/2018	15:20:18	291	778.4	LONX	00518696264TRLO1
17/01/2018	15:20:41	366	778	LONX	00518696375TRLO1
17/01/2018	15:21:20	285	777.2	LONX	00518696599TRLO1
17/01/2018	15:22:20	268	777.4	LONX	00518696873TRLO1
17/01/2018	15:22:20	400	777.4	LONX	00518696874TRLO1
17/01/2018	15:22:20	90	777.4	LONX	00518696875TRLO1
17/01/2018	15:23:46	170	777.4	LONX	00518697367TRLO1
17/01/2018	15:23:46	312	777.4	LONX	00518697368TRLO1
17/01/2018	15:23:46	181	777.4	LONX	00518697369TRLO1
17/01/2018	15:23:46	204	777.4	LONX	00518697370TRLO1
17/01/2018	15:23:46	45	777.4	LONX	00518697371TRLO1
17/01/2018	15:24:50	102	776.8	LONX	00518697769TRLO1
17/01/2018	15:24:50	348	776.8	LONX	00518697770TRLO1
17/01/2018	15:24:50	36	776.8	LONX	00518697771TRLO1
17/01/2018	15:24:50	187	776.8	LONX	00518697772TRLO1
17/01/2018	15:25:33	78	776.8	LONX	00518698050TRLO1
17/01/2018	15:26:00	415	776.8	LONX	00518698242TRLO1
17/01/2018	15:26:00	200	776.8	LONX	00518698243TRLO1
17/01/2018	15:26:00	200	776.8	LONX	00518698245TRLO1
17/01/2018	15:27:42	488	776.8	LONX	00518698766TRLO1
17/01/2018	15:27:42	342	776.8	LONX	00518698769TRLO1
17/01/2018	15:27:42	200	776.8	LONX	00518698770TRLO1
17/01/2018	15:27:42	27	776.8	LONX	00518698772TRLO1
17/01/2018	15:28:30	310	776.2	LONX	00518699120TRLO1
17/01/2018	15:28:30	68	776.2	LONX	00518699119TRLO1
17/01/2018	15:28:57	110	776.2	LONX	00518699238TRLO1
17/01/2018	15:29:09	579	776.2	LONX	00518699274TRLO1
17/01/2018	15:29:36	347	773.6	LONX	00518699386TRLO1
17/01/2018	15:29:36	54	773.6	LONX	00518699387TRLO1
17/01/2018	15:29:49	260	772.8	LONX	00518699450TRLO1
17/01/2018	16:18:38	714	791.2	LONX	00518720484TRLO1
17/01/2018	16:18:38	79	791.2	LONX	00518720485TRLO1
17/01/2018	16:18:42	105	790.8	LONX	00518720514TRLO1
17/01/2018	16:18:42	265	790.8	LONX	00518720515TRLO1
17/01/2018	16:19:09	87	791	LONX	00518720792TRLO1
17/01/2018	16:19:09	233	791	LONX	00518720793TRLO1
17/01/2018	16:19:19	400	791	LONX	00518720943TRLO1
17/01/2018	16:19:19	690	791	LONX	00518720944TRLO1
17/01/2018	16:19:38	409	790.4	LONX	00518721227TRLO1
17/01/2018	16:20:04	400	790.6	LONX	00518721610TRLO1
17/01/2018	16:20:04	305	790.6	LONX	00518721611TRLO1
17/01/2018	16:20:04	212	790.6	LONX	00518721612TRLO1
17/01/2018	16:20:04	201	790.6	LONX	00518721613TRLO1
17/01/2018	16:20:21	558	790.4	LONX	00518721813TRLO1
17/01/2018	16:20:21	245	790.4	LONX	00518721814TRLO1
17/01/2018	16:20:39	251	790.4	LONX	00518722062TRLO1
17/01/2018	16:20:39	99	790.4	LONX	00518722063TRLO1
17/01/2018	16:20:39	24	790.4	LONX	00518722064TRLO1
17/01/2018	16:20:39	378	790.4	LONX	00518722065TRLO1
17/01/2018	16:20:39	482	790.4	LONX	00518722066TRLO1
17/01/2018	16:20:59	400	791.2	LONX	00518722274TRLO1
17/01/2018	16:20:59	297	791.2	LONX	00518722275TRLO1
17/01/2018	16:21:21	525	791	LONX	00518722648TRLO1
17/01/2018	16:21:21	8	791.2	LONX	00518722649TRLO1
17/01/2018	16:21:21	558	791.2	LONX	00518722650TRLO1
17/01/2018	16:21:44	581	791.4	LONX	00518722922TRLO1
17/01/2018	16:21:44	498	791.4	LONX	00518722923TRLO1
17/01/2018	16:21:51	45	792	LONX	00518722991TRLO1
17/01/2018	16:21:51	315	792	LONX	00518722992TRLO1
17/01/2018	16:22:20	400	792.8	LONX	00518723266TRLO1
17/01/2018	16:22:20	321	792.8	LONX	00518723267TRLO1
17/01/2018	16:22:31	354	792.8	LONX	00518723330TRLO1
17/01/2018	16:22:31	428	792.8	LONX	00518723332TRLO1
17/01/2018	16:22:40	160	792.6	LONX	00518723437TRLO1
17/01/2018	16:22:40	510	792.6	LONX	00518723438TRLO1
17/01/2018	16:22:41	496	792.4	LONX	00518723440TRLO1
17/01/2018	16:23:00	440	792.2	LONX	00518723608TRLO1
17/01/2018	16:23:31	410	791.8	LONX	00518724006TRLO1
17/01/2018	16:23:31	60	791.8	LONX	00518724007TRLO1
17/01/2018	16:23:31	400	792	LONX	00518724008TRLO1
17/01/2018	16:23:31	108	792	LONX	00518724009TRLO1
17/01/2018	16:23:31	508	792	LONX	00518724010TRLO1
17/01/2018	16:23:31	18	792	LONX	00518724011TRLO1
17/01/2018	16:24:04	436	791.6	LONX	00518724381TRLO1
17/01/2018	16:24:04	1	791.6	LONX	00518724382TRLO1
17/01/2018	16:24:04	300	791.6	LONX	00518724383TRLO1
17/01/2018	16:24:14	577	792	LONX	00518724499TRLO1
17/01/2018	16:24:14	129	792	LONX	00518724500TRLO1
17/01/2018	16:24:14	400	792	LONX	00518724501TRLO1
17/01/2018	16:24:22	82	791.8	LONX	00518724664TRLO1
17/01/2018	16:24:22	400	791.8	LONX	00518724665TRLO1
17/01/2018	16:24:22	57	791.8	LONX	00518724666TRLO1
17/01/2018	16:24:36	390	791.4	LONX	00518724914TRLO1
17/01/2018	16:24:39	241	791	LONX	00518724960TRLO1
17/01/2018	16:24:59	100	791	LONX	00518725132TRLO1
17/01/2018	16:24:59	29	791	LONX	00518725133TRLO1
17/01/2018	16:25:15	360	791	LONX	00518725346TRLO1
17/01/2018	16:25:15	2	791.2	LONX	00518725347TRLO1
17/01/2018	16:25:15	791	791.2	LONX	00518725348TRLO1
17/01/2018	16:25:15	400	791.2	LONX	00518725349TRLO1
17/01/2018	16:25:15	375	791.2	LONX	00518725350TRLO1
17/01/2018	16:25:54	1611	791.2	LONX	00518725809TRLO1
17/01/2018	16:25:54	400	791.2	LONX	00518725810TRLO1
17/01/2018	16:25:54	170	791.2	LONX	00518725811TRLO1
17/01/2018	16:26:15	116	791.2	LONX	00518726017TRLO1
17/01/2018	16:26:15	98	791.4	LONX	00518726018TRLO1
17/01/2018	16:26:15	594	791.4	LONX	00518726019TRLO1
17/01/2018	16:26:15	380	791.4	LONX	00518726020TRLO1
17/01/2018	16:26:40	143	791.4	LONX	00518726402TRLO1
17/01/2018	16:26:40	497	791.4	LONX	00518726403TRLO1
17/01/2018	16:26:40	354	791.4	LONX	00518726404TRLO1
17/01/2018	16:26:40	159	791.4	LONX	00518726405TRLO1
17/01/2018	16:26:40	246	791.4	LONX	00518726406TRLO1
17/01/2018	16:26:57	253	791.4	LONX	00518726581TRLO1
17/01/2018	16:27:06	490	791.4	LONX	00518726663TRLO1
17/01/2018	16:27:06	450	791.4	LONX	00518726664TRLO1
17/01/2018	16:27:06	400	791.4	LONX	00518726665TRLO1
17/01/2018	16:27:06	114	791.4	LONX	00518726666TRLO1
17/01/2018	16:27:43	711	791.2	LONX	00518727241TRLO1
17/01/2018	16:27:43	364	791.4	LONX	00518727233TRLO1
17/01/2018	16:27:43	120	791.4	LONX	00518727234TRLO1
17/01/2018	16:28:10	1022	791.6	LONX	00518727667TRLO1
17/01/2018	16:28:25	398	791.6	LONX	00518727937TRLO1
17/01/2018	16:28:25	569	791.6	LONX	00518727938TRLO1
17/01/2018	16:28:32	204	791.4	LONX	00518728111TRLO1
17/01/2018	16:28:32	456	791.4	LONX	00518728112TRLO1
17/01/2018	16:28:49	124	791.6	LONX	00518728446TRLO1
17/01/2018	16:28:49	643	791.6	LONX	00518728447TRLO1
17/01/2018	16:28:49	223	791.6	LONX	00518728448TRLO1
17/01/2018	16:29:05	20	791.6	LONX	00518728787TRLO1
17/01/2018	16:29:05	107	791.6	LONX	00518728789TRLO1
17/01/2018	16:29:05	632	791.6	LONX	00518728791TRLO1
17/01/2018	16:29:05	71	791.6	LONX	00518728792TRLO1
17/01/2018	16:29:05	467	791.6	LONX	00518728794TRLO1
17/01/2018	16:29:15	542	791.6	LONX	00518729054TRLO1
17/01/2018	16:29:15	157	791.6	LONX	00518729055TRLO1
17/01/2018	16:29:15	60	791.6	LONX	00518729056TRLO1
17/01/2018	16:29:15	77	791.6	LONX	00518729057TRLO1
17/01/2018	16:29:15	79	791.6	LONX	00518729058TRLO1
17/01/2018	16:29:28	207	791.2	LONX	00518729433TRLO1
17/01/2018	16:29:28	133	791.2	LONX	00518729435TRLO1
17/01/2018	16:29:28	22	791.6	LONX	00518729431TRLO1
17/01/2018	16:29:28	200	791.6	LONX	00518729432TRLO1
17/01/2018	16:29:34	76	791.2	LONX	00518729660TRLO1
17/01/2018	16:29:34	577	791.6	LONX	00518729672TRLO1
17/01/2018	16:29:34	344	791.6	LONX	00518729673TRLO1
17/01/2018	16:29:34	370	791.6	LONX	00518729675TRLO1
17/01/2018	16:29:37	466	791.4	LONX	00518729876TRLO1
17/01/2018	16:29:37	284	791.4	LONX	00518729878TRLO1
17/01/2018	16:29:49	400	791	LONX	00518730416TRLO1
17/01/2018	16:29:53	295	791.2	LONX	00518730635TRLO1
17/01/2018	16:29:53	400	791.6	LONX	00518730636TRLO1
17/01/2018	16:29:53	400	791.6	LONX	00518730647TRLO1
17/01/2018	16:29:54	271	792	LONX	00518730688TRLO1

Contacts:

Nick GilesCompany SecretaryRPC Group Plcn.giles@rpc-group.plc

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSGGUCGGUPRGMM

Related Shares:

FTSE 100 Latest

Value8,597.42

Change1.07