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

5th Jan 2018 17:45

RNS Number : 1579B

RPC Group PLC

05 January 2018

RPC Group plc - Transaction in own shares

RPC Group plc (the "Company") announces that today on 5th 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	05-Jan-18
Number of ordinary shares purchased	172,941
Average price paid (GBp)	856.4821
Highest price paid	870.8000
Lowest price paid	845.8000

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 409,403,508 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: 5th January 2018Number of ordinary shares purchased: 172,941Volume weighted average price paid per share (p): 856.4821

Transaction date	Transaction Time	Volume	Price (GBp)	Platform	Transaction Reference Number
05/01/2018	08:00:57	268	870.8	LONX	00517234534TRLO1
05/01/2018	08:02:05	321	870	LONX	00517234776TRLO1
05/01/2018	08:04:13	370	863	LONX	00517235204TRLO1
05/01/2018	08:06:00	388	863.6	LONX	00517235752TRLO1
05/01/2018	08:07:05	423	864.2	LONX	00517236324TRLO1
05/01/2018	08:08:27	332	864.8	LONX	00517236613TRLO1
05/01/2018	08:09:58	174	864.2	LONX	00517237018TRLO1
05/01/2018	08:09:58	206	864.2	LONX	00517237019TRLO1
05/01/2018	08:10:44	298	863.8	LONX	00517237616TRLO1
05/01/2018	08:11:44	300	863	LONX	00517238177TRLO1
05/01/2018	08:12:13	305	862.6	LONX	00517238406TRLO1
05/01/2018	08:13:30	298	863	LONX	00517238738TRLO1
05/01/2018	08:15:20	290	863	LONX	00517239529TRLO1
05/01/2018	08:16:00	338	862.6	LONX	00517239713TRLO1
05/01/2018	08:20:00	460	863.4	LONX	00517240728TRLO1
05/01/2018	08:20:00	368	863.2	LONX	00517240729TRLO1
05/01/2018	08:20:00	73	864.2	LONX	00517240735TRLO1
05/01/2018	08:20:00	230	864.2	LONX	00517240734TRLO1
05/01/2018	08:20:00	127	864.2	LONX	00517240733TRLO1
05/01/2018	08:20:00	400	864	LONX	00517240732TRLO1
05/01/2018	08:20:00	53	864	LONX	00517240731TRLO1
05/01/2018	08:20:00	460	863.8	LONX	00517240730TRLO1
05/01/2018	08:23:54	200	862	LONX	00517241554TRLO1
05/01/2018	08:25:01	94	862	LONX	00517241827TRLO1
05/01/2018	08:25:11	415	861.6	LONX	00517241884TRLO1
05/01/2018	08:27:14	530	862.4	LONX	00517242408TRLO1
05/01/2018	08:28:13	289	862	LONX	00517242605TRLO1
05/01/2018	08:31:04	155	863.2	LONX	00517243210TRLO1
05/01/2018	08:31:05	520	863	LONX	00517243216TRLO1
05/01/2018	08:32:47	352	863.2	LONX	00517243646TRLO1
05/01/2018	08:34:54	197	863.4	LONX	00517244133TRLO1
05/01/2018	08:34:54	593	863	LONX	00517244134TRLO1
05/01/2018	08:35:02	418	862.6	LONX	00517244194TRLO1
05/01/2018	08:35:02	230	862.6	LONX	00517244196TRLO1
05/01/2018	08:35:02	400	862.6	LONX	00517244195TRLO1
05/01/2018	08:35:02	310	862.4	LONX	00517244197TRLO1
05/01/2018	08:38:40	290	861.2	LONX	00517244940TRLO1
05/01/2018	08:40:54	14	860.6	LONX	00517245539TRLO1
05/01/2018	08:40:54	284	860.6	LONX	00517245540TRLO1
05/01/2018	08:40:56	350	860.4	LONX	00517245543TRLO1
05/01/2018	08:43:41	123	859.2	LONX	00517246178TRLO1
05/01/2018	08:43:41	149	859.2	LONX	00517246177TRLO1
05/01/2018	08:43:41	400	859.2	LONX	00517246176TRLO1
05/01/2018	08:44:22	94	854.8	LONX	00517246661TRLO1
05/01/2018	08:44:22	236	854.8	LONX	00517246662TRLO1
05/01/2018	08:48:14	644	855.8	LONX	00517247387TRLO1
05/01/2018	08:48:14	230	855.8	LONX	00517247386TRLO1
05/01/2018	08:49:14	305	855.6	LONX	00517247612TRLO1
05/01/2018	08:53:10	870	855.2	LONX	00517248512TRLO1
05/01/2018	08:53:10	173	855.2	LONX	00517248511TRLO1
05/01/2018	08:54:38	380	855.4	LONX	00517248889TRLO1
05/01/2018	08:55:30	323	856.2	LONX	00517248997TRLO1
05/01/2018	08:56:46	371	852	LONX	00517249182TRLO1
05/01/2018	08:59:58	326	851	LONX	00517249864TRLO1
05/01/2018	08:59:58	14	851	LONX	00517249865TRLO1
05/01/2018	09:00:00	490	850.8	LONX	00517249878TRLO1
05/01/2018	09:02:55	370	852.4	LONX	00517250295TRLO1
05/01/2018	09:04:08	56	853	LONX	00517250563TRLO1
05/01/2018	09:04:08	430	853	LONX	00517250562TRLO1
05/01/2018	09:05:41	410	853.4	LONX	00517250789TRLO1
05/01/2018	09:05:41	112	853.4	LONX	00517250788TRLO1
05/01/2018	09:05:41	288	853.4	LONX	00517250787TRLO1
05/01/2018	09:06:01	49	853.8	LONX	00517250964TRLO1
05/01/2018	09:07:15	116	853.2	LONX	00517251704TRLO1
05/01/2018	09:07:15	242	853.2	LONX	00517251705TRLO1
05/01/2018	09:07:15	215	853.4	LONX	00517251707TRLO1
05/01/2018	09:07:15	400	853.2	LONX	00517251706TRLO1
05/01/2018	09:08:05	314	852.6	LONX	00517252081TRLO1
05/01/2018	09:09:11	390	851.6	LONX	00517252196TRLO1
05/01/2018	09:11:07	140	851	LONX	00517252655TRLO1
05/01/2018	09:11:07	238	851	LONX	00517252656TRLO1
05/01/2018	09:11:11	300	850.8	LONX	00517252671TRLO1
05/01/2018	09:11:11	379	850.6	LONX	00517252672TRLO1
05/01/2018	09:14:05	302	850.2	LONX	00517253370TRLO1
05/01/2018	09:14:05	300	850.2	LONX	00517253371TRLO1
05/01/2018	09:14:37	392	850.6	LONX	00517253493TRLO1
05/01/2018	09:14:37	118	850.6	LONX	00517253494TRLO1
05/01/2018	09:17:19	450	851.2	LONX	00517253956TRLO1
05/01/2018	09:17:19	166	851.6	LONX	00517253960TRLO1
05/01/2018	09:17:19	141	851.4	LONX	00517253959TRLO1
05/01/2018	09:17:19	37	851.4	LONX	00517253958TRLO1
05/01/2018	09:17:19	400	851.2	LONX	00517253957TRLO1
05/01/2018	09:19:46	541	851.4	LONX	00517254520TRLO1
05/01/2018	09:19:46	139	851.4	LONX	00517254521TRLO1
05/01/2018	09:20:44	354	851	LONX	00517254664TRLO1
05/01/2018	09:23:04	42	850	LONX	00517255128TRLO1
05/01/2018	09:23:04	399	850	LONX	00517255127TRLO1
05/01/2018	09:23:04	136	850	LONX	00517255126TRLO1
05/01/2018	09:23:04	250	850	LONX	00517255125TRLO1
05/01/2018	09:23:12	470	850.4	LONX	00517255151TRLO1
05/01/2018	09:23:56	353	850.2	LONX	00517255253TRLO1
05/01/2018	09:27:09	686	850.8	LONX	00517255881TRLO1
05/01/2018	09:27:09	131	850.8	LONX	00517255880TRLO1
05/01/2018	09:27:09	103	850.8	LONX	00517255879TRLO1
05/01/2018	09:29:50	590	851	LONX	00517256328TRLO1
05/01/2018	09:29:50	440	851	LONX	00517256329TRLO1
05/01/2018	09:30:10	353	850.6	LONX	00517256384TRLO1
05/01/2018	09:30:10	450	850.8	LONX	00517256383TRLO1
05/01/2018	09:33:44	216	850.4	LONX	00517256834TRLO1
05/01/2018	09:33:44	493	850.4	LONX	00517256833TRLO1
05/01/2018	09:33:44	34	850.4	LONX	00517256832TRLO1
05/01/2018	09:36:11	385	850	LONX	00517257471TRLO1
05/01/2018	09:36:11	305	850.4	LONX	00517257473TRLO1
05/01/2018	09:36:11	430	850.4	LONX	00517257472TRLO1
05/01/2018	09:36:11	408	850	LONX	00517257470TRLO1
05/01/2018	09:40:09	764	851	LONX	00517258192TRLO1
05/01/2018	09:42:17	320	852.6	LONX	00517258744TRLO1
05/01/2018	09:42:48	42	852.2	LONX	00517258863TRLO1
05/01/2018	09:42:48	392	852.2	LONX	00517258862TRLO1
05/01/2018	09:44:05	327	852.2	LONX	00517259071TRLO1
05/01/2018	09:44:05	400	852.2	LONX	00517259070TRLO1
05/01/2018	09:45:05	39	852.4	LONX	00517259188TRLO1
05/01/2018	09:45:05	233	852.4	LONX	00517259187TRLO1
05/01/2018	09:45:05	35	852.4	LONX	00517259186TRLO1
05/01/2018	09:45:05	386	852.4	LONX	00517259185TRLO1
05/01/2018	09:45:14	305	852.2	LONX	00517259211TRLO1
05/01/2018	09:47:54	25	852.4	LONX	00517260420TRLO1
05/01/2018	09:47:54	173	852.4	LONX	00517260419TRLO1
05/01/2018	09:48:20	159	852	LONX	00517260478TRLO1
05/01/2018	09:48:39	383	852	LONX	00517260517TRLO1
05/01/2018	09:48:39	200	852	LONX	00517260516TRLO1
05/01/2018	09:50:06	420	851.8	LONX	00517260770TRLO1
05/01/2018	09:50:06	330	851.6	LONX	00517260771TRLO1
05/01/2018	09:53:15	311	852	LONX	00517261440TRLO1
05/01/2018	09:53:15	523	852	LONX	00517261439TRLO1
05/01/2018	09:55:10	58	852.6	LONX	00517261900TRLO1
05/01/2018	09:55:34	400	852.4	LONX	00517261956TRLO1
05/01/2018	09:57:15	348	852.6	LONX	00517262417TRLO1
05/01/2018	09:57:15	479	852.6	LONX	00517262416TRLO1
05/01/2018	09:57:15	217	852.6	LONX	00517262421TRLO1
05/01/2018	09:57:15	261	852.6	LONX	00517262420TRLO1
05/01/2018	09:57:15	34	852.6	LONX	00517262419TRLO1
05/01/2018	09:57:15	88	852.6	LONX	00517262418TRLO1
05/01/2018	09:57:45	370	851.8	LONX	00517262540TRLO1
05/01/2018	09:59:21	375	851.4	LONX	00517262811TRLO1
05/01/2018	09:59:36	373	851.6	LONX	00517262836TRLO1
05/01/2018	09:59:43	78	851.6	LONX	00517262868TRLO1
05/01/2018	10:02:58	396	850.8	LONX	00517263454TRLO1
05/01/2018	10:03:40	380	850.4	LONX	00517263580TRLO1
05/01/2018	10:12:15	153	851.2	LONX	00517265437TRLO1
05/01/2018	10:12:15	400	851.2	LONX	00517265436TRLO1
05/01/2018	10:12:15	150	851.4	LONX	00517265440TRLO1
05/01/2018	10:12:15	290	851.2	LONX	00517265439TRLO1
05/01/2018	10:12:15	350	851	LONX	00517265438TRLO1
05/01/2018	10:24:36	29	850.4	LONX	00517268160TRLO1
05/01/2018	10:24:36	430	850.4	LONX	00517268159TRLO1
05/01/2018	10:24:36	400	850.4	LONX	00517268156TRLO1
05/01/2018	10:24:36	100	850.2	LONX	00517268155TRLO1
05/01/2018	10:30:59	470	851.6	LONX	00517269473TRLO1
05/01/2018	10:31:31	373	851.4	LONX	00517269551TRLO1
05/01/2018	10:36:02	400	849.2	LONX	00517270548TRLO1
05/01/2018	10:39:59	380	848.6	LONX	00517271436TRLO1
05/01/2018	10:45:07	407	847.6	LONX	00517273377TRLO1
05/01/2018	10:46:00	386	847.2	LONX	00517273774TRLO1
05/01/2018	10:51:18	99	845.8	LONX	00517276250TRLO1
05/01/2018	10:51:18	319	845.8	LONX	00517276252TRLO1
05/01/2018	10:57:45	100	847.6	LONX	00517278508TRLO1
05/01/2018	11:01:47	537	848	LONX	00517279760TRLO1
05/01/2018	11:01:47	470	848	LONX	00517279759TRLO1
05/01/2018	11:03:01	27	848.8	LONX	00517279989TRLO1
05/01/2018	11:03:01	180	848.8	LONX	00517279988TRLO1
05/01/2018	11:05:23	380	848.8	LONX	00517280738TRLO1
05/01/2018	11:05:23	442	848.8	LONX	00517280737TRLO1
05/01/2018	11:10:14	610	850.4	LONX	00517282043TRLO1
05/01/2018	11:11:31	350	852.8	LONX	00517282493TRLO1
05/01/2018	11:15:45	37	855.2	LONX	00517283397TRLO1
05/01/2018	11:15:45	44	855.2	LONX	00517283396TRLO1
05/01/2018	11:16:46	430	854.4	LONX	00517283664TRLO1
05/01/2018	11:16:46	730	854.4	LONX	00517283665TRLO1
05/01/2018	11:18:02	508	854.2	LONX	00517283897TRLO1
05/01/2018	11:20:15	49	854.2	LONX	00517284298TRLO1
05/01/2018	11:20:40	42	855.4	LONX	00517284375TRLO1
05/01/2018	11:20:40	50	855.4	LONX	00517284374TRLO1
05/01/2018	11:22:05	430	855.4	LONX	00517284604TRLO1
05/01/2018	11:22:54	26	855.2	LONX	00517284684TRLO1
05/01/2018	11:22:54	283	855.2	LONX	00517284685TRLO1
05/01/2018	11:22:54	88	855.2	LONX	00517284686TRLO1
05/01/2018	11:25:01	475	854.6	LONX	00517285055TRLO1
05/01/2018	11:25:01	55	854.6	LONX	00517285056TRLO1
05/01/2018	11:25:13	338	854.6	LONX	00517285106TRLO1
05/01/2018	11:25:21	47	854.2	LONX	00517285136TRLO1
05/01/2018	11:25:21	304	854.2	LONX	00517285137TRLO1
05/01/2018	11:27:29	188	853.4	LONX	00517285428TRLO1
05/01/2018	11:28:44	38	853.4	LONX	00517285621TRLO1
05/01/2018	11:31:42	29	854.4	LONX	00517286271TRLO1
05/01/2018	11:31:42	216	854.4	LONX	00517286270TRLO1
05/01/2018	11:31:42	355	854.4	LONX	00517286269TRLO1
05/01/2018	11:31:42	28	854.4	LONX	00517286268TRLO1
05/01/2018	11:36:02	942	855	LONX	00517287134TRLO1
05/01/2018	11:36:02	28	855	LONX	00517287133TRLO1
05/01/2018	11:36:25	350	855.2	LONX	00517287187TRLO1
05/01/2018	11:36:25	202	855.2	LONX	00517287186TRLO1
05/01/2018	11:40:40	228	855.4	LONX	00517288020TRLO1
05/01/2018	11:40:40	267	855.4	LONX	00517288019TRLO1
05/01/2018	11:40:40	49	855.2	LONX	00517288015TRLO1
05/01/2018	11:40:44	27	855.4	LONX	00517288029TRLO1
05/01/2018	11:40:44	22	855.4	LONX	00517288027TRLO1
05/01/2018	11:40:46	47	855.2	LONX	00517288032TRLO1
05/01/2018	11:40:52	21	855.2	LONX	00517288072TRLO1
05/01/2018	11:40:52	26	855.2	LONX	00517288071TRLO1
05/01/2018	11:41:20	371	855	LONX	00517288231TRLO1
05/01/2018	11:44:12	53	855.2	LONX	00517288853TRLO1
05/01/2018	11:44:12	804	855.2	LONX	00517288852TRLO1
05/01/2018	11:46:04	400	857	LONX	00517289364TRLO1
05/01/2018	11:46:50	460	858.4	LONX	00517289432TRLO1
05/01/2018	11:50:46	27	860	LONX	00517290311TRLO1
05/01/2018	11:50:46	260	860.2	LONX	00517290308TRLO1
05/01/2018	11:50:46	70	860.2	LONX	00517290309TRLO1
05/01/2018	11:50:46	373	860	LONX	00517290310TRLO1
05/01/2018	11:50:47	443	859.6	LONX	00517290312TRLO1
05/01/2018	11:54:05	40	860.2	LONX	00517291108TRLO1
05/01/2018	11:54:05	112	860.2	LONX	00517291109TRLO1
05/01/2018	11:54:05	518	860.2	LONX	00517291110TRLO1
05/01/2018	11:54:05	420	860.2	LONX	00517291111TRLO1
05/01/2018	11:54:39	14	859.4	LONX	00517291222TRLO1
05/01/2018	11:55:59	339	860	LONX	00517291429TRLO1
05/01/2018	11:58:34	322	859.8	LONX	00517291969TRLO1
05/01/2018	11:58:34	35	860	LONX	00517291965TRLO1
05/01/2018	11:58:34	250	860	LONX	00517291967TRLO1
05/01/2018	11:58:34	67	860	LONX	00517291968TRLO1
05/01/2018	12:02:20	10	860.6	LONX	00517292477TRLO1
05/01/2018	12:02:20	761	860.6	LONX	00517292476TRLO1
05/01/2018	12:03:02	328	861	LONX	00517292706TRLO1
05/01/2018	12:03:21	249	860.6	LONX	00517292835TRLO1
05/01/2018	12:05:34	116	861.8	LONX	00517293575TRLO1
05/01/2018	12:05:34	112	862	LONX	00517293573TRLO1
05/01/2018	12:05:34	338	862	LONX	00517293574TRLO1
05/01/2018	12:08:47	217	863.2	LONX	00517294115TRLO1
05/01/2018	12:08:48	700	862.8	LONX	00517294116TRLO1
05/01/2018	12:08:56	374	862.4	LONX	00517294141TRLO1
05/01/2018	12:13:27	330	862	LONX	00517295103TRLO1
05/01/2018	12:13:27	316	861.8	LONX	00517295104TRLO1
05/01/2018	12:13:27	340	862	LONX	00517295102TRLO1
05/01/2018	12:15:04	332	861	LONX	00517295292TRLO1
05/01/2018	12:20:34	63	861.6	LONX	00517296147TRLO1
05/01/2018	12:20:34	100	861.6	LONX	00517296146TRLO1
05/01/2018	12:22:03	45	861.8	LONX	00517296406TRLO1
05/01/2018	12:22:03	214	861.8	LONX	00517296405TRLO1
05/01/2018	12:22:03	215	861.8	LONX	00517296404TRLO1
05/01/2018	12:22:03	31	861.8	LONX	00517296403TRLO1
05/01/2018	12:22:03	222	861.8	LONX	00517296401TRLO1
05/01/2018	12:22:03	249	861.8	LONX	00517296400TRLO1
05/01/2018	12:22:03	55	861.8	LONX	00517296407TRLO1
05/01/2018	12:22:42	179	861.4	LONX	00517296559TRLO1
05/01/2018	12:22:42	261	861.4	LONX	00517296560TRLO1
05/01/2018	12:23:33	367	860.8	LONX	00517296677TRLO1
05/01/2018	12:23:33	370	861.2	LONX	00517296676TRLO1
05/01/2018	12:30:02	7	860	LONX	00517297804TRLO1
05/01/2018	12:32:05	34	860.4	LONX	00517298173TRLO1
05/01/2018	12:32:05	420	860.4	LONX	00517298172TRLO1
05/01/2018	12:32:05	232	860.4	LONX	00517298171TRLO1
05/01/2018	12:32:05	54	860.4	LONX	00517298170TRLO1
05/01/2018	12:32:05	400	860.4	LONX	00517298169TRLO1
05/01/2018	12:32:19	27	860.8	LONX	00517298214TRLO1
05/01/2018	12:32:19	587	860.8	LONX	00517298213TRLO1
05/01/2018	12:32:19	740	860.6	LONX	00517298215TRLO1
05/01/2018	12:38:06	65	861	LONX	00517299415TRLO1
05/01/2018	12:38:06	204	861	LONX	00517299414TRLO1
05/01/2018	12:38:06	30	861	LONX	00517299413TRLO1
05/01/2018	12:38:06	270	861	LONX	00517299412TRLO1
05/01/2018	12:38:06	420	860.8	LONX	00517299411TRLO1
05/01/2018	12:39:06	756	860.6	LONX	00517299602TRLO1
05/01/2018	12:39:11	98	860.4	LONX	00517299616TRLO1
05/01/2018	12:39:11	232	860.4	LONX	00517299617TRLO1
05/01/2018	12:45:24	77	860.2	LONX	00517300597TRLO1
05/01/2018	12:45:48	9	860.2	LONX	00517300694TRLO1
05/01/2018	12:45:48	519	860.2	LONX	00517300693TRLO1
05/01/2018	12:45:48	42	860.2	LONX	00517300692TRLO1
05/01/2018	12:45:48	35	860.2	LONX	00517300691TRLO1
05/01/2018	12:45:48	44	860.2	LONX	00517300699TRLO1
05/01/2018	12:45:48	37	860.2	LONX	00517300697TRLO1
05/01/2018	12:47:12	373	860	LONX	00517300888TRLO1
05/01/2018	12:48:12	344	859.8	LONX	00517301058TRLO1
05/01/2018	12:48:12	383	859.8	LONX	00517301059TRLO1
05/01/2018	12:51:56	23	860.2	LONX	00517301635TRLO1
05/01/2018	12:51:56	45	860.2	LONX	00517301634TRLO1
05/01/2018	12:51:56	37	860.2	LONX	00517301633TRLO1
05/01/2018	12:52:06	38	860.2	LONX	00517301692TRLO1
05/01/2018	12:52:06	8	860.2	LONX	00517301691TRLO1
05/01/2018	12:52:12	117	860.2	LONX	00517301774TRLO1
05/01/2018	12:52:12	39	860.2	LONX	00517301773TRLO1
05/01/2018	12:52:12	47	860.2	LONX	00517301772TRLO1
05/01/2018	12:54:11	517	860.2	LONX	00517302377TRLO1
05/01/2018	12:54:11	22	860.2	LONX	00517302376TRLO1
05/01/2018	12:54:11	285	860.2	LONX	00517302374TRLO1
05/01/2018	12:55:44	269	859.8	LONX	00517302641TRLO1
05/01/2018	12:55:44	64	859.8	LONX	00517302642TRLO1
05/01/2018	12:58:03	100	860	LONX	00517303095TRLO1
05/01/2018	12:58:16	645	860.2	LONX	00517303124TRLO1
05/01/2018	12:58:17	450	860.2	LONX	00517303136TRLO1
05/01/2018	12:59:13	373	859.8	LONX	00517303301TRLO1
05/01/2018	13:02:00	500	860.2	LONX	00517303812TRLO1
05/01/2018	13:02:00	160	860.2	LONX	00517303814TRLO1
05/01/2018	13:04:13	325	859.8	LONX	00517304138TRLO1
05/01/2018	13:04:13	338	860	LONX	00517304137TRLO1
05/01/2018	13:07:45	25	860.2	LONX	00517304737TRLO1
05/01/2018	13:07:45	122	860.2	LONX	00517304736TRLO1
05/01/2018	13:09:08	31	860.2	LONX	00517304957TRLO1
05/01/2018	13:09:08	315	860.2	LONX	00517304956TRLO1
05/01/2018	13:09:08	27	860.2	LONX	00517304955TRLO1
05/01/2018	13:09:08	34	860.2	LONX	00517304954TRLO1
05/01/2018	13:11:52	41	860.4	LONX	00517305391TRLO1
05/01/2018	13:11:52	210	860.4	LONX	00517305390TRLO1
05/01/2018	13:11:52	217	860.4	LONX	00517305389TRLO1
05/01/2018	13:11:52	190	860.4	LONX	00517305388TRLO1
05/01/2018	13:11:52	213	860.4	LONX	00517305384TRLO1
05/01/2018	13:11:58	30	860.4	LONX	00517305405TRLO1
05/01/2018	13:11:58	133	860.2	LONX	00517305406TRLO1
05/01/2018	13:11:58	342	860.2	LONX	00517305408TRLO1
05/01/2018	13:11:58	292	860.2	LONX	00517305409TRLO1
05/01/2018	13:16:00	34	860.8	LONX	00517306125TRLO1
05/01/2018	13:16:00	211	860.8	LONX	00517306124TRLO1
05/01/2018	13:16:00	47	860.8	LONX	00517306123TRLO1
05/01/2018	13:17:00	585	860.4	LONX	00517306317TRLO1
05/01/2018	13:17:00	519	860.4	LONX	00517306316TRLO1
05/01/2018	13:19:19	315	859.8	LONX	00517306629TRLO1
05/01/2018	13:22:58	44	859.6	LONX	00517307390TRLO1
05/01/2018	13:23:10	100	859.6	LONX	00517307405TRLO1
05/01/2018	13:24:03	86	860	LONX	00517307603TRLO1
05/01/2018	13:24:03	217	860	LONX	00517307602TRLO1
05/01/2018	13:24:03	36	860	LONX	00517307601TRLO1
05/01/2018	13:24:03	546	860	LONX	00517307600TRLO1
05/01/2018	13:24:03	10	860	LONX	00517307599TRLO1
05/01/2018	13:24:30	248	859.6	LONX	00517307689TRLO1
05/01/2018	13:24:30	391	859.2	LONX	00517307690TRLO1
05/01/2018	13:26:07	35	858.4	LONX	00517308091TRLO1
05/01/2018	13:26:22	111	858.4	LONX	00517308140TRLO1
05/01/2018	13:26:22	193	858.4	LONX	00517308141TRLO1
05/01/2018	13:27:49	307	857.6	LONX	00517308443TRLO1
05/01/2018	13:29:50	338	857.2	LONX	00517308947TRLO1
05/01/2018	13:29:50	360	857.4	LONX	00517308946TRLO1
05/01/2018	13:30:49	399	856.2	LONX	00517309699TRLO1
05/01/2018	13:31:13	340	856	LONX	00517309898TRLO1
05/01/2018	13:34:21	313	856.4	LONX	00517310655TRLO1
05/01/2018	13:34:21	300	856.4	LONX	00517310656TRLO1
05/01/2018	13:34:21	374	856.4	LONX	00517310654TRLO1
05/01/2018	13:37:20	34	856.6	LONX	00517311132TRLO1
05/01/2018	13:37:20	193	856.6	LONX	00517311131TRLO1
05/01/2018	13:38:40	33	856.6	LONX	00517311369TRLO1
05/01/2018	13:38:40	477	856.6	LONX	00517311368TRLO1
05/01/2018	13:39:41	134	856.6	LONX	00517311612TRLO1
05/01/2018	13:39:41	33	856.6	LONX	00517311611TRLO1
05/01/2018	13:39:41	450	856.6	LONX	00517311610TRLO1
05/01/2018	13:39:41	11	856.6	LONX	00517311609TRLO1
05/01/2018	13:39:41	263	856.6	LONX	00517311608TRLO1
05/01/2018	13:39:41	400	856.6	LONX	00517311607TRLO1
05/01/2018	13:41:22	339	855.8	LONX	00517311958TRLO1
05/01/2018	13:42:05	375	855.4	LONX	00517312189TRLO1
05/01/2018	13:45:12	371	854.6	LONX	00517312663TRLO1
05/01/2018	13:45:24	187	854.2	LONX	00517312672TRLO1
05/01/2018	13:45:24	320	854.2	LONX	00517312673TRLO1
05/01/2018	13:45:24	397	854.2	LONX	00517312674TRLO1
05/01/2018	13:50:34	297	854.4	LONX	00517313487TRLO1
05/01/2018	13:50:34	678	854.4	LONX	00517313486TRLO1
05/01/2018	13:50:50	380	854	LONX	00517313522TRLO1
05/01/2018	13:51:55	464	854.2	LONX	00517313761TRLO1
05/01/2018	13:54:40	390	854.2	LONX	00517314419TRLO1
05/01/2018	13:56:59	83	854	LONX	00517314892TRLO1
05/01/2018	13:57:38	360	853.6	LONX	00517314985TRLO1
05/01/2018	13:57:38	333	853.6	LONX	00517314984TRLO1
05/01/2018	14:01:04	517	854.2	LONX	00517315844TRLO1
05/01/2018	14:01:04	543	854.2	LONX	00517315843TRLO1
05/01/2018	14:01:15	41	854.2	LONX	00517315893TRLO1
05/01/2018	14:02:15	58	854	LONX	00517316132TRLO1
05/01/2018	14:02:15	440	854	LONX	00517316131TRLO1
05/01/2018	14:02:15	439	854	LONX	00517316130TRLO1
05/01/2018	14:04:50	363	853.2	LONX	00517316817TRLO1
05/01/2018	14:05:55	43	853.4	LONX	00517317030TRLO1
05/01/2018	14:05:55	12	853.4	LONX	00517317029TRLO1
05/01/2018	14:05:55	400	853.4	LONX	00517317028TRLO1
05/01/2018	14:08:03	470	853.2	LONX	00517317887TRLO1
05/01/2018	14:08:03	397	853.2	LONX	00517317886TRLO1
05/01/2018	14:09:05	215	853	LONX	00517318186TRLO1
05/01/2018	14:09:05	208	853	LONX	00517318187TRLO1
05/01/2018	14:13:35	66	853.8	LONX	00517318989TRLO1
05/01/2018	14:13:35	440	853.8	LONX	00517318988TRLO1
05/01/2018	14:13:35	400	853.8	LONX	00517318987TRLO1
05/01/2018	14:18:04	649	854	LONX	00517319901TRLO1
05/01/2018	14:18:04	111	854	LONX	00517319902TRLO1
05/01/2018	14:18:04	355	854.4	LONX	00517319913TRLO1
05/01/2018	14:18:04	48	854.4	LONX	00517319911TRLO1
05/01/2018	14:18:04	218	854.4	LONX	00517319909TRLO1
05/01/2018	14:18:04	187	854.4	LONX	00517319907TRLO1
05/01/2018	14:18:04	39	854.4	LONX	00517319912TRLO1
05/01/2018	14:18:04	59	854.4	LONX	00517319910TRLO1
05/01/2018	14:18:04	230	854.4	LONX	00517319908TRLO1
05/01/2018	14:18:04	370	854.2	LONX	00517319906TRLO1
05/01/2018	14:18:04	302	854.2	LONX	00517319903TRLO1
05/01/2018	14:23:54	470	854.8	LONX	00517321244TRLO1
05/01/2018	14:24:03	182	854.6	LONX	00517321265TRLO1
05/01/2018	14:24:03	69	854.6	LONX	00517321266TRLO1
05/01/2018	14:24:03	229	854.6	LONX	00517321267TRLO1
05/01/2018	14:25:03	313	854.8	LONX	00517321531TRLO1
05/01/2018	14:27:05	309	854.2	LONX	00517321908TRLO1
05/01/2018	14:27:05	39	854.2	LONX	00517321912TRLO1
05/01/2018	14:27:19	231	854.2	LONX	00517321957TRLO1
05/01/2018	14:27:32	176	854	LONX	00517322016TRLO1
05/01/2018	14:27:32	358	854	LONX	00517322017TRLO1
05/01/2018	14:30:43	57	854.8	LONX	00517322974TRLO1
05/01/2018	14:30:43	202	854.8	LONX	00517322972TRLO1
05/01/2018	14:30:43	55	854.8	LONX	00517322971TRLO1
05/01/2018	14:30:43	203	854.8	LONX	00517322970TRLO1
05/01/2018	14:30:43	338	854.8	LONX	00517322969TRLO1
05/01/2018	14:31:42	263	855	LONX	00517323539TRLO1
05/01/2018	14:31:42	334	855	LONX	00517323538TRLO1
05/01/2018	14:32:03	691	854.8	LONX	00517323676TRLO1
05/01/2018	14:32:49	203	854.4	LONX	00517324019TRLO1
05/01/2018	14:33:20	139	855.2	LONX	00517324133TRLO1
05/01/2018	14:33:20	180	855.2	LONX	00517324132TRLO1
05/01/2018	14:33:20	400	855	LONX	00517324131TRLO1
05/01/2018	14:33:20	400	855	LONX	00517324130TRLO1
05/01/2018	14:35:30	346	854.6	LONX	00517325091TRLO1
05/01/2018	14:35:30	243	854.6	LONX	00517325092TRLO1
05/01/2018	14:35:30	120	854.6	LONX	00517325093TRLO1
05/01/2018	14:37:11	57	855	LONX	00517325938TRLO1
05/01/2018	14:37:11	700	855	LONX	00517325937TRLO1
05/01/2018	14:37:11	199	855	LONX	00517325935TRLO1
05/01/2018	14:39:25	50	855.4	LONX	00517327100TRLO1
05/01/2018	14:39:25	230	855.4	LONX	00517327099TRLO1
05/01/2018	14:40:35	828	855.6	LONX	00517328140TRLO1
05/01/2018	14:40:35	187	855.6	LONX	00517328139TRLO1
05/01/2018	14:43:01	586	856	LONX	00517329667TRLO1
05/01/2018	14:43:01	257	856	LONX	00517329660TRLO1
05/01/2018	14:44:54	562	856.4	LONX	00517330597TRLO1
05/01/2018	14:44:54	124	856.4	LONX	00517330598TRLO1
05/01/2018	14:44:54	267	856.4	LONX	00517330595TRLO1
05/01/2018	14:44:54	140	856.4	LONX	00517330594TRLO1
05/01/2018	14:44:54	463	856.4	LONX	00517330592TRLO1
05/01/2018	14:44:54	230	856.4	LONX	00517330591TRLO1
05/01/2018	14:46:10	353	856.2	LONX	00517331215TRLO1
05/01/2018	14:49:24	348	856.4	LONX	00517332557TRLO1
05/01/2018	14:49:24	49	856.4	LONX	00517332558TRLO1
05/01/2018	14:49:47	219	856.2	LONX	00517332660TRLO1
05/01/2018	14:49:47	162	856.2	LONX	00517332661TRLO1
05/01/2018	14:51:14	17	857	LONX	00517333436TRLO1
05/01/2018	14:51:48	220	857.2	LONX	00517333700TRLO1
05/01/2018	14:51:48	193	857.2	LONX	00517333701TRLO1
05/01/2018	14:51:48	214	857.2	LONX	00517333702TRLO1
05/01/2018	14:51:48	270	857.2	LONX	00517333703TRLO1
05/01/2018	14:51:48	37	857.2	LONX	00517333704TRLO1
05/01/2018	14:51:48	363	857.2	LONX	00517333705TRLO1
05/01/2018	14:52:47	334	856.8	LONX	00517334112TRLO1
05/01/2018	14:52:47	330	857	LONX	00517334114TRLO1
05/01/2018	14:52:47	400	857	LONX	00517334113TRLO1
05/01/2018	14:56:06	257	857	LONX	00517335755TRLO1
05/01/2018	14:56:06	214	857	LONX	00517335756TRLO1
05/01/2018	14:56:06	418	857	LONX	00517335757TRLO1
05/01/2018	14:57:00	380	856.6	LONX	00517336013TRLO1
05/01/2018	14:57:05	323	856.4	LONX	00517336050TRLO1
05/01/2018	14:57:05	330	856.4	LONX	00517336049TRLO1
05/01/2018	14:59:35	272	855.8	LONX	00517337128TRLO1
05/01/2018	14:59:35	50	855.8	LONX	00517337130TRLO1
05/01/2018	14:59:37	42	855.8	LONX	00517337161TRLO1
05/01/2018	14:59:39	316	856	LONX	00517337169TRLO1
05/01/2018	14:59:39	264	856	LONX	00517337174TRLO1
05/01/2018	14:59:39	196	856	LONX	00517337173TRLO1
05/01/2018	14:59:39	22	856	LONX	00517337172TRLO1
05/01/2018	14:59:43	40	856	LONX	00517337199TRLO1
05/01/2018	15:02:30	322	855.2	LONX	00517338605TRLO1
05/01/2018	15:02:48	399	855	LONX	00517338792TRLO1
05/01/2018	15:09:53	753	854.8	LONX	00517342074TRLO1
05/01/2018	15:09:53	429	854.8	LONX	00517342073TRLO1
05/01/2018	15:15:19	356	854.4	LONX	00517344547TRLO1
05/01/2018	15:19:15	25	854.4	LONX	00517346436TRLO1
05/01/2018	15:19:48	45	854.8	LONX	00517346678TRLO1
05/01/2018	15:19:48	873	854.8	LONX	00517346676TRLO1
05/01/2018	15:19:48	249	854.8	LONX	00517346675TRLO1
05/01/2018	15:28:30	71	854.8	LONX	00517350142TRLO1
05/01/2018	15:28:30	400	854.8	LONX	00517350141TRLO1
05/01/2018	15:28:30	351	854.8	LONX	00517350140TRLO1
05/01/2018	15:32:55	664	855.6	LONX	00517352162TRLO1
05/01/2018	15:32:55	180	855.6	LONX	00517352160TRLO1
05/01/2018	15:34:41	345	855	LONX	00517352842TRLO1
05/01/2018	15:36:51	323	855	LONX	00517353699TRLO1
05/01/2018	15:40:41	430	855	LONX	00517355908TRLO1
05/01/2018	15:44:32	33	855.2	LONX	00517357291TRLO1
05/01/2018	15:44:32	491	855.2	LONX	00517357290TRLO1
05/01/2018	15:44:32	344	855.2	LONX	00517357289TRLO1
05/01/2018	15:47:09	368	854.6	LONX	00517358323TRLO1
05/01/2018	15:48:37	331	854.4	LONX	00517358869TRLO1
05/01/2018	15:51:49	80	854.2	LONX	00517360052TRLO1
05/01/2018	15:52:34	97	854.2	LONX	00517360309TRLO1
05/01/2018	15:53:26	352	854	LONX	00517360618TRLO1
05/01/2018	15:55:53	133	854.2	LONX	00517361682TRLO1
05/01/2018	15:55:53	229	854.2	LONX	00517361681TRLO1
05/01/2018	15:55:53	22	854.2	LONX	00517361680TRLO1
05/01/2018	15:55:53	214	854.2	LONX	00517361678TRLO1
05/01/2018	15:55:53	164	854.2	LONX	00517361677TRLO1
05/01/2018	15:58:49	347	854	LONX	00517362788TRLO1
05/01/2018	16:00:24	375	853.8	LONX	00517363715TRLO1
05/01/2018	16:03:20	361	854.2	LONX	00517365386TRLO1
05/01/2018	16:03:20	370	854.2	LONX	00517365384TRLO1
05/01/2018	16:03:20	570	854.2	LONX	00517365394TRLO1
05/01/2018	16:10:10	630	855.6	LONX	00517369018TRLO1
05/01/2018	16:10:25	336	855.4	LONX	00517369124TRLO1
05/01/2018	16:12:12	370	855.4	LONX	00517369833TRLO1
05/01/2018	16:14:03	192	855.4	LONX	00517370876TRLO1
05/01/2018	16:14:03	208	855.4	LONX	00517370878TRLO1
05/01/2018	16:15:38	203	856	LONX	00517371799TRLO1
05/01/2018	16:17:14	700	856.2	LONX	00517372567TRLO1
05/01/2018	16:17:39	230	856.4	LONX	00517372779TRLO1
05/01/2018	16:17:39	249	856.4	LONX	00517372780TRLO1
05/01/2018	16:17:39	319	856.4	LONX	00517372782TRLO1
05/01/2018	16:17:39	215	856.4	LONX	00517372783TRLO1
05/01/2018	16:17:39	159	856.4	LONX	00517372784TRLO1
05/01/2018	16:17:39	39	856.4	LONX	00517372785TRLO1
05/01/2018	16:17:39	76	856.4	LONX	00517372788TRLO1
05/01/2018	16:18:06	432	857.2	LONX	00517372989TRLO1
05/01/2018	16:18:06	293	857.2	LONX	00517372990TRLO1
05/01/2018	16:18:06	140	857.2	LONX	00517372991TRLO1
05/01/2018	16:18:06	114	857.2	LONX	00517372993TRLO1
05/01/2018	16:18:06	6	857.2	LONX	00517372994TRLO1
05/01/2018	16:18:48	215	857.4	LONX	00517373369TRLO1
05/01/2018	16:18:48	433	857.4	LONX	00517373370TRLO1
05/01/2018	16:18:50	400	857.8	LONX	00517373430TRLO1
05/01/2018	16:19:01	255	858	LONX	00517373639TRLO1
05/01/2018	16:19:01	216	858	LONX	00517373640TRLO1
05/01/2018	16:19:01	460	858	LONX	00517373641TRLO1
05/01/2018	16:19:29	338	858.2	LONX	00517373956TRLO1
05/01/2018	16:19:29	200	858.2	LONX	00517373957TRLO1
05/01/2018	16:19:49	206	858.4	LONX	00517374119TRLO1
05/01/2018	16:19:49	210	858.4	LONX	00517374121TRLO1
05/01/2018	16:19:49	256	858.4	LONX	00517374122TRLO1
05/01/2018	16:19:49	390	858.4	LONX	00517374124TRLO1
05/01/2018	16:19:49	49	858.4	LONX	00517374125TRLO1
05/01/2018	16:19:49	283	858.4	LONX	00517374126TRLO1
05/01/2018	16:19:49	100	858.4	LONX	00517374127TRLO1
05/01/2018	16:20:10	370	858	LONX	00517374433TRLO1
05/01/2018	16:20:10	369	858	LONX	00517374432TRLO1
05/01/2018	16:20:24	100	858	LONX	00517374721TRLO1
05/01/2018	16:20:24	837	858.2	LONX	00517374727TRLO1
05/01/2018	16:20:24	266	858.2	LONX	00517374728TRLO1
05/01/2018	16:20:36	115	857.8	LONX	00517375017TRLO1
05/01/2018	16:20:36	278	857.8	LONX	00517375019TRLO1
05/01/2018	16:20:36	357	857.6	LONX	00517375021TRLO1
05/01/2018	16:20:36	83	857.6	LONX	00517375023TRLO1
05/01/2018	16:21:03	279	857.2	LONX	00517375342TRLO1
05/01/2018	16:21:03	596	857.2	LONX	00517375343TRLO1
05/01/2018	16:21:25	833	857.4	LONX	00517375584TRLO1
05/01/2018	16:21:25	45	857.4	LONX	00517375585TRLO1
05/01/2018	16:21:59	730	857.8	LONX	00517375976TRLO1
05/01/2018	16:21:59	215	858	LONX	00517375977TRLO1
05/01/2018	16:21:59	364	858	LONX	00517375978TRLO1
05/01/2018	16:21:59	400	858	LONX	00517375979TRLO1
05/01/2018	16:21:59	277	858	LONX	00517375980TRLO1
05/01/2018	16:22:49	281	858.2	LONX	00517376553TRLO1
05/01/2018	16:22:49	256	858.2	LONX	00517376555TRLO1
05/01/2018	16:22:49	908	858.2	LONX	00517376556TRLO1
05/01/2018	16:22:49	9	858.2	LONX	00517376557TRLO1
05/01/2018	16:22:49	100	858.2	LONX	00517376558TRLO1
05/01/2018	16:23:05	400	858.2	LONX	00517376819TRLO1
05/01/2018	16:23:19	329	858.8	LONX	00517377006TRLO1
05/01/2018	16:23:34	404	859	LONX	00517377259TRLO1
05/01/2018	16:23:34	200	859	LONX	00517377261TRLO1
05/01/2018	16:23:50	332	859.2	LONX	00517377492TRLO1
05/01/2018	16:23:50	255	859.2	LONX	00517377494TRLO1
05/01/2018	16:23:50	834	859.2	LONX	00517377495TRLO1
05/01/2018	16:24:26	368	859.4	LONX	00517378015TRLO1
05/01/2018	16:24:26	100	859.4	LONX	00517378017TRLO1
05/01/2018	16:24:26	39	859.4	LONX	00517378021TRLO1
05/01/2018	16:24:26	47	859.4	LONX	00517378022TRLO1
05/01/2018	16:24:28	650	859	LONX	00517378038TRLO1
05/01/2018	16:24:51	400	858.8	LONX	00517378243TRLO1
05/01/2018	16:25:00	24	858.8	LONX	00517378349TRLO1
05/01/2018	16:25:04	255	859	LONX	00517378460TRLO1
05/01/2018	16:25:04	833	859	LONX	00517378461TRLO1
05/01/2018	16:25:07	480	858.6	LONX	00517378563TRLO1
05/01/2018	16:25:26	370	858.2	LONX	00517378860TRLO1
05/01/2018	16:25:26	366	858.2	LONX	00517378857TRLO1
05/01/2018	16:25:41	255	858.4	LONX	00517379272TRLO1
05/01/2018	16:25:41	318	858.4	LONX	00517379273TRLO1
05/01/2018	16:25:41	51	858.4	LONX	00517379274TRLO1
05/01/2018	16:25:41	377	858.4	LONX	00517379275TRLO1
05/01/2018	16:25:52	375	858.2	LONX	00517379406TRLO1
05/01/2018	16:25:59	99	858.2	LONX	00517379490TRLO1
05/01/2018	16:26:17	215	858.4	LONX	00517379697TRLO1
05/01/2018	16:26:17	256	858.4	LONX	00517379698TRLO1
05/01/2018	16:26:17	805	858.4	LONX	00517379699TRLO1
05/01/2018	16:26:17	122	858.4	LONX	00517379700TRLO1
05/01/2018	16:26:17	376	858.4	LONX	00517379701TRLO1
05/01/2018	16:26:17	249	858.4	LONX	00517379702TRLO1
05/01/2018	16:26:39	198	858.4	LONX	00517379952TRLO1
05/01/2018	16:26:39	67	858.4	LONX	00517379953TRLO1
05/01/2018	16:26:48	470	858	LONX	00517380118TRLO1
05/01/2018	16:26:48	337	858	LONX	00517380119TRLO1
05/01/2018	16:26:48	381	858.2	LONX	00517380121TRLO1
05/01/2018	16:26:48	168	858.2	LONX	00517380122TRLO1
05/01/2018	16:27:19	188	858.2	LONX	00517380777TRLO1
05/01/2018	16:27:19	200	858.2	LONX	00517380778TRLO1
05/01/2018	16:27:37	611	858.4	LONX	00517380967TRLO1
05/01/2018	16:27:37	46	858.4	LONX	00517380970TRLO1
05/01/2018	16:27:37	38	858.4	LONX	00517380971TRLO1
05/01/2018	16:27:52	31	858.4	LONX	00517381153TRLO1
05/01/2018	16:27:54	59	858.4	LONX	00517381189TRLO1
05/01/2018	16:27:54	49	858.4	LONX	00517381192TRLO1
05/01/2018	16:27:57	108	858.2	LONX	00517381234TRLO1
05/01/2018	16:27:57	436	858.2	LONX	00517381240TRLO1
05/01/2018	16:27:57	352	858.4	LONX	00517381241TRLO1
05/01/2018	16:28:09	49	858.4	LONX	00517381428TRLO1
05/01/2018	16:28:09	345	858.4	LONX	00517381429TRLO1
05/01/2018	16:28:09	58	858.4	LONX	00517381430TRLO1
05/01/2018	16:28:09	47	858.4	LONX	00517381433TRLO1
05/01/2018	16:28:09	57	858.4	LONX	00517381434TRLO1
05/01/2018	16:28:19	4	858.4	LONX	00517381556TRLO1
05/01/2018	16:28:21	44	858.4	LONX	00517381587TRLO1
05/01/2018	16:28:21	53	858.4	LONX	00517381588TRLO1
05/01/2018	16:28:21	200	858.4	LONX	00517381589TRLO1
05/01/2018	16:28:36	44	858.4	LONX	00517381862TRLO1
05/01/2018	16:28:36	53	858.4	LONX	00517381864TRLO1
05/01/2018	16:28:36	238	858.4	LONX	00517381865TRLO1
05/01/2018	16:28:36	42	858.4	LONX	00517381868TRLO1
05/01/2018	16:28:36	50	858.4	LONX	00517381869TRLO1
05/01/2018	16:28:39	50	858.4	LONX	00517381900TRLO1
05/01/2018	16:28:39	42	858.4	LONX	00517381901TRLO1
05/01/2018	16:28:40	50	858.4	LONX	00517381915TRLO1
05/01/2018	16:28:40	42	858.4	LONX	00517381916TRLO1
05/01/2018	16:28:40	42	858.4	LONX	00517381911TRLO1
05/01/2018	16:28:40	50	858.4	LONX	00517381912TRLO1
05/01/2018	16:28:45	50	858.4	LONX	00517381996TRLO1
05/01/2018	16:28:45	42	858.4	LONX	00517381998TRLO1
05/01/2018	16:28:45	28	858.4	LONX	00517381999TRLO1
05/01/2018	16:28:49	36	858.4	LONX	00517382017TRLO1
05/01/2018	16:28:49	41	858.4	LONX	00517382019TRLO1
05/01/2018	16:28:50	91	858.4	LONX	00517382036TRLO1
05/01/2018	16:28:50	136	858.4	LONX	00517382037TRLO1
05/01/2018	16:28:50	41	858.4	LONX	00517382040TRLO1
05/01/2018	16:28:50	50	858.4	LONX	00517382041TRLO1
05/01/2018	16:28:54	60	858.4	LONX	00517382125TRLO1
05/01/2018	16:28:54	203	858.4	LONX	00517382126TRLO1
05/01/2018	16:28:54	49	858.4	LONX	00517382129TRLO1
05/01/2018	16:28:54	41	858.4	LONX	00517382130TRLO1
05/01/2018	16:28:59	49	858.4	LONX	00517382232TRLO1
05/01/2018	16:28:59	41	858.4	LONX	00517382233TRLO1
05/01/2018	16:29:07	41	858.4	LONX	00517382584TRLO1
05/01/2018	16:29:07	49	858.4	LONX	00517382586TRLO1
05/01/2018	16:29:07	195	858.4	LONX	00517382587TRLO1
05/01/2018	16:29:09	97	858.4	LONX	00517382651TRLO1
05/01/2018	16:29:15	49	858.4	LONX	00517382753TRLO1
05/01/2018	16:29:15	59	858.4	LONX	00517382755TRLO1
05/01/2018	16:29:19	59	858.4	LONX	00517382915TRLO1
05/01/2018	16:29:19	49	858.4	LONX	00517382917TRLO1
05/01/2018	16:29:21	59	858.4	LONX	00517382998TRLO1
05/01/2018	16:29:21	49	858.4	LONX	00517382999TRLO1
05/01/2018	16:29:21	146	858.4	LONX	00517383000TRLO1
05/01/2018	16:29:21	59	858.4	LONX	00517382995TRLO1
05/01/2018	16:29:23	27	858.4	LONX	00517383031TRLO1
05/01/2018	16:29:23	59	858.4	LONX	00517383033TRLO1
05/01/2018	16:29:29	108	858.4	LONX	00517383110TRLO1
05/01/2018	16:29:30	49	858.4	LONX	00517383164TRLO1
05/01/2018	16:29:30	59	858.4	LONX	00517383165TRLO1
05/01/2018	16:29:30	352	858.6	LONX	00517383166TRLO1
05/01/2018	16:29:30	360	858.6	LONX	00517383167TRLO1
05/01/2018	16:29:30	261	858.6	LONX	00517383168TRLO1
05/01/2018	16:29:30	59	858.4	LONX	00517383158TRLO1
05/01/2018	16:29:30	49	858.4	LONX	00517383160TRLO1
05/01/2018	16:29:40	117	858.8	LONX	00517383332TRLO1
05/01/2018	16:29:44	53	858.8	LONX	00517383465TRLO1
05/01/2018	16:29:44	64	858.8	LONX	00517383466TRLO1
05/01/2018	16:29:44	33	858.8	LONX	00517383467TRLO1
05/01/2018	16:29:47	117	858.8	LONX	00517383619TRLO1
05/01/2018	16:29:48	853	858.8	LONX	00517383622TRLO1
05/01/2018	16:29:48	117	858.8	LONX	00517383623TRLO1
05/01/2018	16:29:50	400	859.4	LONX	00517383715TRLO1
05/01/2018	16:29:50	332	859.6	LONX	00517383722TRLO1
05/01/2018	16:29:50	598	859.4	LONX	00517383727TRLO1
05/01/2018	16:29:50	387	859.4	LONX	00517383728TRLO1
05/01/2018	16:29:50	355	859.8	LONX	00517383729TRLO1
05/01/2018	16:29:50	45	859.8	LONX	00517383731TRLO1
05/01/2018	16:29:50	120	859.8	LONX	00517383733TRLO1
05/01/2018	16:29:50	400	859.8	LONX	00517383734TRLO1
05/01/2018	16:29:50	400	859	LONX	00517383702TRLO1
05/01/2018	16:29:50	315	859.2	LONX	00517383705TRLO1
05/01/2018	16:29:51	228	859.6	LONX	00517383738TRLO1
05/01/2018	16:29:51	43	859.6	LONX	00517383739TRLO1
05/01/2018	16:29:54	95	859.6	LONX	00517383812TRLO1

Contacts:

Nick GilesCompany SecretaryRPC Group [email protected]

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSUGUACGUPRGMA

Related Shares:

FTSE 100 Latest

Value8,426.27

Change97.67