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

16th Jan 2018 17:23

RNS Number : 0596C

RPC Group PLC

16 January 2018

RPC Group plc - Transaction in own shares

RPC Group plc (the "Company") announces that today on 16th 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	16-Jan-18
Number of ordinary shares purchased	224,102
Average price paid (GBp)	800.7809
Highest price paid	825.8000
Lowest price paid	792.4000

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 408,313,644 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: 16th January 2018Number of ordinary shares purchased: 224,102Volume weighted average price paid per share (p): 800.7809

Transaction date	Transaction Time	Volume	Price (GBp)	Platform	Transaction Reference Number
16/01/2018	08:02:31	288	817.8	LONX	00518419020TRLO1
16/01/2018	08:06:34	142	819.2	LONX	00518421038TRLO1
16/01/2018	08:08:13	300	821.2	LONX	00518421383TRLO1
16/01/2018	08:10:41	247	819.8	LONX	00518422172TRLO1
16/01/2018	08:13:09	51	819.8	LONX	00518422719TRLO1
16/01/2018	08:14:43	265	819.6	LONX	00518423437TRLO1
16/01/2018	08:17:18	258	819.6	LONX	00518424779TRLO1
16/01/2018	08:18:59	141	819.6	LONX	00518426003TRLO1
16/01/2018	08:21:05	107	819.8	LONX	00518426850TRLO1
16/01/2018	08:24:07	168	819.8	LONX	00518427887TRLO1
16/01/2018	08:24:07	56	819.8	LONX	00518427888TRLO1
16/01/2018	08:25:02	230	819.4	LONX	00518428242TRLO1
16/01/2018	08:26:43	246	819	LONX	00518428730TRLO1
16/01/2018	08:29:46	240	818.4	LONX	00518429775TRLO1
16/01/2018	08:32:28	237	818.4	LONX	00518431328TRLO1
16/01/2018	08:38:21	233	818.2	LONX	00518433628TRLO1
16/01/2018	08:38:49	200	817.8	LONX	00518433704TRLO1
16/01/2018	08:38:49	41	817.8	LONX	00518433705TRLO1
16/01/2018	08:40:39	237	814.6	LONX	00518434399TRLO1
16/01/2018	08:43:24	242	814.4	LONX	00518435072TRLO1
16/01/2018	08:46:13	138	815	LONX	00518436042TRLO1
16/01/2018	08:49:34	259	816.2	LONX	00518437028TRLO1
16/01/2018	08:51:34	230	816.2	LONX	00518437570TRLO1
16/01/2018	08:55:10	162	813.4	LONX	00518438693TRLO1
16/01/2018	08:55:10	82	813.4	LONX	00518438694TRLO1
16/01/2018	08:57:44	321	811.6	LONX	00518439204TRLO1
16/01/2018	09:01:22	315	811.6	LONX	00518440147TRLO1
16/01/2018	09:04:34	266	809.8	LONX	00518440981TRLO1
16/01/2018	09:08:19	304	808.6	LONX	00518442081TRLO1
16/01/2018	09:13:26	314	809.2	LONX	00518443201TRLO1
16/01/2018	09:13:54	270	808	LONX	00518443296TRLO1
16/01/2018	09:18:28	300	805.8	LONX	00518444734TRLO1
16/01/2018	09:21:51	397	804.8	LONX	00518445423TRLO1
16/01/2018	09:25:37	307	806.6	LONX	00518446045TRLO1
16/01/2018	09:28:18	324	805	LONX	00518446757TRLO1
16/01/2018	09:31:52	65	806.6	LONX	00518447397TRLO1
16/01/2018	09:31:52	251	806.6	LONX	00518447398TRLO1
16/01/2018	09:37:51	360	811	LONX	00518449822TRLO1
16/01/2018	09:40:58	281	812.6	LONX	00518450676TRLO1
16/01/2018	09:44:09	260	813.2	LONX	00518451216TRLO1
16/01/2018	09:51:14	361	816.6	LONX	00518452707TRLO1
16/01/2018	09:51:14	39	816.6	LONX	00518452708TRLO1
16/01/2018	09:51:16	176	816.4	LONX	00518452711TRLO1
16/01/2018	09:51:16	187	816.4	LONX	00518452712TRLO1
16/01/2018	09:56:51	405	814.8	LONX	00518454682TRLO1
16/01/2018	10:00:18	300	814.6	LONX	00518455325TRLO1
16/01/2018	10:07:57	320	814.2	LONX	00518457289TRLO1
16/01/2018	10:09:48	234	815	LONX	00518457690TRLO1
16/01/2018	10:09:48	196	815	LONX	00518457691TRLO1
16/01/2018	10:14:17	287	814.4	LONX	00518458933TRLO1
16/01/2018	10:17:29	181	814.2	LONX	00518459443TRLO1
16/01/2018	10:17:29	131	814.2	LONX	00518459444TRLO1
16/01/2018	10:25:22	15	814.2	LONX	00518461049TRLO1
16/01/2018	10:25:22	50	814.2	LONX	00518461048TRLO1
16/01/2018	10:25:54	410	814.8	LONX	00518461122TRLO1
16/01/2018	10:27:47	114	815.8	LONX	00518461501TRLO1
16/01/2018	10:27:47	252	815.8	LONX	00518461502TRLO1
16/01/2018	10:27:47	24	815.8	LONX	00518461503TRLO1
16/01/2018	10:30:06	60	816.2	LONX	00518462081TRLO1
16/01/2018	10:30:06	226	816.2	LONX	00518462082TRLO1
16/01/2018	10:30:06	34	816.2	LONX	00518462083TRLO1
16/01/2018	10:33:56	300	815.8	LONX	00518463087TRLO1
16/01/2018	10:37:22	180	815	LONX	00518463757TRLO1
16/01/2018	10:40:13	309	816.4	LONX	00518464469TRLO1
16/01/2018	10:50:24	325	815.8	LONX	00518466711TRLO1
16/01/2018	10:52:14	460	816.4	LONX	00518467133TRLO1
16/01/2018	11:00:45	500	819.4	LONX	00518469009TRLO1
16/01/2018	11:01:02	260	819.2	LONX	00518469084TRLO1
16/01/2018	11:08:07	252	822.6	LONX	00518470876TRLO1
16/01/2018	11:08:07	158	822.6	LONX	00518470877TRLO1
16/01/2018	11:14:47	320	823.8	LONX	00518472309TRLO1
16/01/2018	11:16:06	17	824.8	LONX	00518472615TRLO1
16/01/2018	11:16:06	248	824.8	LONX	00518472616TRLO1
16/01/2018	11:20:12	291	825.8	LONX	00518473676TRLO1
16/01/2018	11:25:06	320	825.4	LONX	00518474583TRLO1
16/01/2018	11:28:58	1	825	LONX	00518475181TRLO1
16/01/2018	11:28:58	252	825	LONX	00518475182TRLO1
16/01/2018	11:28:58	42	825	LONX	00518475183TRLO1
16/01/2018	11:33:50	341	825.4	LONX	00518475931TRLO1
16/01/2018	11:39:44	301	825	LONX	00518477431TRLO1
16/01/2018	11:42:27	182	823.4	LONX	00518478300TRLO1
16/01/2018	11:42:27	138	823.4	LONX	00518478301TRLO1
16/01/2018	11:46:46	325	823.6	LONX	00518479356TRLO1
16/01/2018	11:51:32	315	822.8	LONX	00518480506TRLO1
16/01/2018	11:55:57	312	822.4	LONX	00518481516TRLO1
16/01/2018	11:59:29	275	823	LONX	00518482461TRLO1
16/01/2018	12:03:19	206	822.8	LONX	00518483413TRLO1
16/01/2018	12:03:19	71	822.8	LONX	00518483414TRLO1
16/01/2018	12:08:48	135	822.8	LONX	00518484853TRLO1
16/01/2018	12:08:48	130	822.8	LONX	00518484854TRLO1
16/01/2018	12:12:21	264	822.4	LONX	00518485391TRLO1
16/01/2018	12:12:21	6	822.4	LONX	00518485392TRLO1
16/01/2018	12:15:01	251	822.6	LONX	00518485792TRLO1
16/01/2018	12:15:01	15	822.6	LONX	00518485793TRLO1
16/01/2018	12:19:57	318	824.2	LONX	00518486825TRLO1
16/01/2018	12:26:51	327	823.4	LONX	00518488217TRLO1
16/01/2018	12:26:51	3	823.4	LONX	00518488218TRLO1
16/01/2018	12:31:13	139	822.8	LONX	00518488917TRLO1
16/01/2018	12:31:13	179	822.8	LONX	00518488918TRLO1
16/01/2018	12:38:52	45	823.2	LONX	00518490622TRLO1
16/01/2018	12:38:52	325	823.2	LONX	00518490623TRLO1
16/01/2018	12:42:58	347	822.8	LONX	00518491470TRLO1
16/01/2018	12:45:13	19	823.4	LONX	00518491954TRLO1
16/01/2018	12:46:18	68	823.4	LONX	00518492161TRLO1
16/01/2018	12:46:18	223	823.4	LONX	00518492163TRLO1
16/01/2018	12:51:21	308	823	LONX	00518492941TRLO1
16/01/2018	12:59:01	510	824.6	LONX	00518494323TRLO1
16/01/2018	13:00:53	295	823.6	LONX	00518494816TRLO1
16/01/2018	13:10:28	311	822.6	LONX	00518496802TRLO1
16/01/2018	13:16:19	440	823	LONX	00518498415TRLO1
16/01/2018	13:25:25	550	823	LONX	00518500274TRLO1
16/01/2018	13:31:33	132	823.4	LONX	00518501855TRLO1
16/01/2018	13:31:33	323	823.4	LONX	00518501856TRLO1
16/01/2018	13:32:22	510	823.2	LONX	00518502097TRLO1
16/01/2018	13:36:10	298	822.8	LONX	00518502937TRLO1
16/01/2018	13:37:22	310	823	LONX	00518503275TRLO1
16/01/2018	13:41:17	317	822.6	LONX	00518504281TRLO1
16/01/2018	13:46:38	302	822.6	LONX	00518505618TRLO1
16/01/2018	13:48:31	328	823.2	LONX	00518506197TRLO1
16/01/2018	13:54:16	262	823	LONX	00518508491TRLO1
16/01/2018	13:54:16	57	823	LONX	00518508492TRLO1
16/01/2018	13:58:40	178	822.6	LONX	00518509401TRLO1
16/01/2018	13:58:40	143	822.6	LONX	00518509402TRLO1
16/01/2018	14:03:20	298	822.6	LONX	00518510681TRLO1
16/01/2018	14:03:20	326	822.4	LONX	00518510682TRLO1
16/01/2018	14:07:18	120	816.8	LONX	00518511562TRLO1
16/01/2018	14:07:18	41	816.8	LONX	00518511563TRLO1
16/01/2018	14:07:18	165	816.8	LONX	00518511564TRLO1
16/01/2018	14:11:39	314	814	LONX	00518512688TRLO1
16/01/2018	14:15:23	135	814.2	LONX	00518513698TRLO1
16/01/2018	14:15:23	180	814.2	LONX	00518513699TRLO1
16/01/2018	14:20:08	84	814.4	LONX	00518515006TRLO1
16/01/2018	14:20:08	228	814.4	LONX	00518515007TRLO1
16/01/2018	14:24:01	305	813.8	LONX	00518516056TRLO1
16/01/2018	14:26:58	320	812	LONX	00518516785TRLO1
16/01/2018	14:29:36	318	810.2	LONX	00518517454TRLO1
16/01/2018	14:31:22	309	808.2	LONX	00518518504TRLO1
16/01/2018	14:33:23	268	808.8	LONX	00518519198TRLO1
16/01/2018	14:33:23	32	808.8	LONX	00518519199TRLO1
16/01/2018	14:36:00	335	806.2	LONX	00518519948TRLO1
16/01/2018	14:38:22	149	806.8	LONX	00518520678TRLO1
16/01/2018	14:38:22	171	806.8	LONX	00518520679TRLO1
16/01/2018	14:41:02	110	806.6	LONX	00518521794TRLO1
16/01/2018	14:41:02	140	806.6	LONX	00518521796TRLO1
16/01/2018	14:41:02	30	806.6	LONX	00518521797TRLO1
16/01/2018	14:43:27	245	805	LONX	00518522789TRLO1
16/01/2018	14:43:27	48	805	LONX	00518522790TRLO1
16/01/2018	14:46:18	124	804.8	LONX	00518524197TRLO1
16/01/2018	14:46:18	188	804.8	LONX	00518524198TRLO1
16/01/2018	14:49:18	322	804.4	LONX	00518525133TRLO1
16/01/2018	14:51:45	314	804.6	LONX	00518526230TRLO1
16/01/2018	14:56:17	257	803.8	LONX	00518528243TRLO1
16/01/2018	14:56:18	306	803.4	LONX	00518528245TRLO1
16/01/2018	14:56:18	144	803.4	LONX	00518528246TRLO1
16/01/2018	14:57:16	309	803.6	LONX	00518528750TRLO1
16/01/2018	14:58:06	360	803.8	LONX	00518529071TRLO1
16/01/2018	14:59:06	359	803.8	LONX	00518529512TRLO1
16/01/2018	15:00:05	738	804.6	LONX	00518530132TRLO1
16/01/2018	15:00:37	415	803.2	LONX	00518530495TRLO1
16/01/2018	15:00:47	298	802.8	LONX	00518530577TRLO1
16/01/2018	15:02:06	350	803.2	LONX	00518531156TRLO1
16/01/2018	15:02:06	392	803.2	LONX	00518531155TRLO1
16/01/2018	15:03:06	300	803.2	LONX	00518531707TRLO1
16/01/2018	15:03:55	247	804.6	LONX	00518532193TRLO1
16/01/2018	15:03:55	156	804.6	LONX	00518532192TRLO1
16/01/2018	15:03:55	400	804.6	LONX	00518532191TRLO1
16/01/2018	15:04:23	279	803.2	LONX	00518532421TRLO1
16/01/2018	15:05:06	328	803.2	LONX	00518532722TRLO1
16/01/2018	15:06:18	76	804.2	LONX	00518533383TRLO1
16/01/2018	15:06:18	308	803.6	LONX	00518533382TRLO1
16/01/2018	15:06:18	26	803.4	LONX	00518533381TRLO1
16/01/2018	15:07:06	82	804.4	LONX	00518533727TRLO1
16/01/2018	15:07:06	450	804.4	LONX	00518533726TRLO1
16/01/2018	15:07:06	374	804.2	LONX	00518533725TRLO1
16/01/2018	15:08:09	19	803.6	LONX	00518534115TRLO1
16/01/2018	15:08:09	450	803.6	LONX	00518534114TRLO1
16/01/2018	15:08:32	297	803.2	LONX	00518534260TRLO1
16/01/2018	15:08:45	121	803	LONX	00518534344TRLO1
16/01/2018	15:08:45	177	803	LONX	00518534345TRLO1
16/01/2018	15:09:01	262	803	LONX	00518534396TRLO1
16/01/2018	15:10:06	308	802.6	LONX	00518534945TRLO1
16/01/2018	15:10:12	301	802.4	LONX	00518534995TRLO1
16/01/2018	15:11:06	308	802	LONX	00518535353TRLO1
16/01/2018	15:12:05	116	803.4	LONX	00518535724TRLO1
16/01/2018	15:12:05	434	803.4	LONX	00518535725TRLO1
16/01/2018	15:13:06	400	803.8	LONX	00518536290TRLO1
16/01/2018	15:13:06	130	803.8	LONX	00518536291TRLO1
16/01/2018	15:13:06	400	803.8	LONX	00518536292TRLO1
16/01/2018	15:14:16	299	802.8	LONX	00518536740TRLO1
16/01/2018	15:16:49	262	803.6	LONX	00518537867TRLO1
16/01/2018	15:16:49	270	803.4	LONX	00518537866TRLO1
16/01/2018	15:17:13	192	803	LONX	00518537974TRLO1
16/01/2018	15:17:13	100	803	LONX	00518537975TRLO1
16/01/2018	15:17:30	280	801.8	LONX	00518538142TRLO1
16/01/2018	15:19:03	229	801.2	LONX	00518538818TRLO1
16/01/2018	15:19:03	450	801.2	LONX	00518538817TRLO1
16/01/2018	15:19:03	400	801	LONX	00518538816TRLO1
16/01/2018	15:19:03	332	800.6	LONX	00518538815TRLO1
16/01/2018	15:19:51	276	799.8	LONX	00518539172TRLO1
16/01/2018	15:19:51	27	799.8	LONX	00518539173TRLO1
16/01/2018	15:20:06	30	799.4	LONX	00518539315TRLO1
16/01/2018	15:20:22	290	799.4	LONX	00518539456TRLO1
16/01/2018	15:20:40	168	799.2	LONX	00518539569TRLO1
16/01/2018	15:20:40	182	799.2	LONX	00518539570TRLO1
16/01/2018	15:21:45	613	801.4	LONX	00518539959TRLO1
16/01/2018	15:21:45	400	801.4	LONX	00518539958TRLO1
16/01/2018	15:22:41	430	801.8	LONX	00518540280TRLO1
16/01/2018	15:22:51	34	801.6	LONX	00518540354TRLO1
16/01/2018	15:22:51	343	801.6	LONX	00518540355TRLO1
16/01/2018	15:23:15	345	802	LONX	00518540448TRLO1
16/01/2018	15:23:48	350	801.4	LONX	00518540645TRLO1
16/01/2018	15:24:53	179	801.8	LONX	00518541021TRLO1
16/01/2018	15:25:10	631	802	LONX	00518541090TRLO1
16/01/2018	15:25:10	400	802	LONX	00518541089TRLO1
16/01/2018	15:26:06	359	801.4	LONX	00518541384TRLO1
16/01/2018	15:26:06	350	801.2	LONX	00518541382TRLO1
16/01/2018	15:26:06	400	801	LONX	00518541383TRLO1
16/01/2018	15:26:06	470	801	LONX	00518541385TRLO1
16/01/2018	15:28:29	571	798.4	LONX	00518542409TRLO1
16/01/2018	15:28:29	400	798.4	LONX	00518542408TRLO1
16/01/2018	15:28:29	167	798.2	LONX	00518542407TRLO1
16/01/2018	15:28:29	523	798	LONX	00518542405TRLO1
16/01/2018	15:28:29	97	798	LONX	00518542406TRLO1
16/01/2018	15:29:41	298	796.8	LONX	00518542960TRLO1
16/01/2018	15:29:41	40	796.8	LONX	00518542961TRLO1
16/01/2018	15:30:01	406	797.2	LONX	00518543120TRLO1
16/01/2018	15:31:01	1110	798.4	LONX	00518543631TRLO1
16/01/2018	15:31:06	30	798.2	LONX	00518543652TRLO1
16/01/2018	15:31:06	329	798.2	LONX	00518543653TRLO1
16/01/2018	15:31:37	176	797.8	LONX	00518543854TRLO1
16/01/2018	15:31:37	193	797.8	LONX	00518543855TRLO1
16/01/2018	15:32:39	403	798.4	LONX	00518544233TRLO1
16/01/2018	15:32:39	400	798.4	LONX	00518544232TRLO1
16/01/2018	15:32:58	335	797.8	LONX	00518544318TRLO1
16/01/2018	15:33:31	342	797.2	LONX	00518544513TRLO1
16/01/2018	15:34:01	300	795.8	LONX	00518544725TRLO1
16/01/2018	15:34:01	20	795.8	LONX	00518544726TRLO1
16/01/2018	15:34:12	311	795.4	LONX	00518544792TRLO1
16/01/2018	15:35:01	280	794.4	LONX	00518545050TRLO1
16/01/2018	15:35:01	70	794.4	LONX	00518545051TRLO1
16/01/2018	15:35:43	507	794.4	LONX	00518545438TRLO1
16/01/2018	15:35:43	400	794.4	LONX	00518545437TRLO1
16/01/2018	15:36:42	62	795.4	LONX	00518545833TRLO1
16/01/2018	15:36:42	600	795.4	LONX	00518545832TRLO1
16/01/2018	15:37:18	118	796.2	LONX	00518546038TRLO1
16/01/2018	15:37:28	400	796.4	LONX	00518546092TRLO1
16/01/2018	15:38:18	351	796.4	LONX	00518546701TRLO1
16/01/2018	15:38:18	400	796.4	LONX	00518546700TRLO1
16/01/2018	15:38:39	310	795.8	LONX	00518546801TRLO1
16/01/2018	15:39:20	675	795.8	LONX	00518547036TRLO1
16/01/2018	15:40:16	50	794.8	LONX	00518547276TRLO1
16/01/2018	15:40:16	37	794.8	LONX	00518547275TRLO1
16/01/2018	15:40:18	248	795.8	LONX	00518547285TRLO1
16/01/2018	15:40:18	450	795.8	LONX	00518547283TRLO1
16/01/2018	15:40:40	70	796.2	LONX	00518547472TRLO1
16/01/2018	15:40:40	262	796.2	LONX	00518547474TRLO1
16/01/2018	15:41:00	332	796	LONX	00518547634TRLO1
16/01/2018	15:41:16	366	795.8	LONX	00518547755TRLO1
16/01/2018	15:41:50	381	795.8	LONX	00518548014TRLO1
16/01/2018	15:41:50	440	795.6	LONX	00518548013TRLO1
16/01/2018	15:42:40	326	794	LONX	00518548400TRLO1
16/01/2018	15:42:48	330	793.8	LONX	00518548537TRLO1
16/01/2018	15:43:50	485	794.4	LONX	00518548954TRLO1
16/01/2018	15:44:17	450	794.2	LONX	00518549171TRLO1
16/01/2018	15:44:35	335	793.8	LONX	00518549259TRLO1
16/01/2018	15:45:06	32	793.8	LONX	00518549471TRLO1
16/01/2018	15:45:06	369	793.8	LONX	00518549470TRLO1
16/01/2018	15:45:06	31	793.8	LONX	00518549469TRLO1
16/01/2018	15:45:21	569	794	LONX	00518549632TRLO1
16/01/2018	15:45:44	243	793.8	LONX	00518549906TRLO1
16/01/2018	15:45:44	106	793.8	LONX	00518549907TRLO1
16/01/2018	15:46:21	683	794.4	LONX	00518550146TRLO1
16/01/2018	15:46:21	189	794.2	LONX	00518550147TRLO1
16/01/2018	15:46:21	344	794.2	LONX	00518550148TRLO1
16/01/2018	15:46:34	320	793.4	LONX	00518550213TRLO1
16/01/2018	15:46:44	366	793.2	LONX	00518550337TRLO1
16/01/2018	15:47:05	328	792.8	LONX	00518550561TRLO1
16/01/2018	15:47:18	32	793	LONX	00518550594TRLO1
16/01/2018	15:47:19	519	793	LONX	00518550604TRLO1
16/01/2018	15:47:19	131	793	LONX	00518550603TRLO1
16/01/2018	15:47:19	34	793	LONX	00518550602TRLO1
16/01/2018	15:47:19	153	793	LONX	00518550601TRLO1
16/01/2018	15:47:25	15	792.8	LONX	00518550624TRLO1
16/01/2018	15:47:40	564	792.8	LONX	00518550695TRLO1
16/01/2018	15:47:40	33	792.8	LONX	00518550694TRLO1
16/01/2018	15:47:56	457	793.4	LONX	00518550807TRLO1
16/01/2018	15:47:56	514	793.4	LONX	00518550806TRLO1
16/01/2018	15:47:56	65	793.4	LONX	00518550805TRLO1
16/01/2018	15:48:06	380	794	LONX	00518550912TRLO1
16/01/2018	15:48:48	187	794.6	LONX	00518551212TRLO1
16/01/2018	15:48:48	1097	794.6	LONX	00518551211TRLO1
16/01/2018	15:49:11	400	795	LONX	00518551344TRLO1
16/01/2018	15:49:11	270	795	LONX	00518551345TRLO1
16/01/2018	15:49:22	356	794.2	LONX	00518551396TRLO1
16/01/2018	15:49:48	97	795	LONX	00518551533TRLO1
16/01/2018	15:49:48	50	795	LONX	00518551532TRLO1
16/01/2018	15:49:48	403	795	LONX	00518551531TRLO1
16/01/2018	15:49:48	400	795	LONX	00518551530TRLO1
16/01/2018	15:50:17	32	794.8	LONX	00518551680TRLO1
16/01/2018	15:50:25	20	795	LONX	00518551723TRLO1
16/01/2018	15:50:25	604	795	LONX	00518551722TRLO1
16/01/2018	15:50:25	45	795	LONX	00518551721TRLO1
16/01/2018	15:50:25	599	795	LONX	00518551720TRLO1
16/01/2018	15:50:50	365	795	LONX	00518551915TRLO1
16/01/2018	15:50:50	460	795	LONX	00518551914TRLO1
16/01/2018	15:51:00	294	794.8	LONX	00518551970TRLO1
16/01/2018	15:51:01	316	794.6	LONX	00518551973TRLO1
16/01/2018	15:51:45	33	794.6	LONX	00518552347TRLO1
16/01/2018	15:51:45	43	794.6	LONX	00518552346TRLO1
16/01/2018	15:51:45	518	794.6	LONX	00518552345TRLO1
16/01/2018	15:51:45	529	794.6	LONX	00518552344TRLO1
16/01/2018	15:51:55	250	794.6	LONX	00518552415TRLO1
16/01/2018	15:51:55	83	794.6	LONX	00518552416TRLO1
16/01/2018	15:52:30	32	794.6	LONX	00518552594TRLO1
16/01/2018	15:52:31	284	794.8	LONX	00518552600TRLO1
16/01/2018	15:52:31	802	794.8	LONX	00518552601TRLO1
16/01/2018	15:52:31	7	794.8	LONX	00518552602TRLO1
16/01/2018	15:53:16	472	794.8	LONX	00518552945TRLO1
16/01/2018	15:53:16	32	794.8	LONX	00518552944TRLO1
16/01/2018	15:53:17	1074	794.4	LONX	00518552948TRLO1
16/01/2018	15:53:17	275	794.2	LONX	00518552946TRLO1
16/01/2018	15:53:17	56	794.2	LONX	00518552947TRLO1
16/01/2018	15:53:56	482	794.6	LONX	00518553224TRLO1
16/01/2018	15:53:56	556	794.6	LONX	00518553223TRLO1
16/01/2018	15:54:06	396	794.2	LONX	00518553255TRLO1
16/01/2018	15:54:31	31	794.2	LONX	00518553300TRLO1
16/01/2018	15:54:31	479	794.2	LONX	00518553301TRLO1
16/01/2018	15:54:56	560	794.4	LONX	00518553478TRLO1
16/01/2018	15:54:56	450	794.4	LONX	00518553477TRLO1
16/01/2018	15:55:01	332	794.2	LONX	00518553516TRLO1
16/01/2018	15:55:46	229	794.4	LONX	00518553934TRLO1
16/01/2018	15:55:46	319	794.4	LONX	00518553933TRLO1
16/01/2018	15:55:51	155	794.4	LONX	00518553943TRLO1
16/01/2018	15:55:51	60	794.4	LONX	00518553942TRLO1
16/01/2018	15:55:51	276	794.4	LONX	00518553941TRLO1
16/01/2018	15:56:06	32	794.4	LONX	00518554005TRLO1
16/01/2018	15:56:06	58	794.4	LONX	00518554004TRLO1
16/01/2018	15:56:06	268	794.4	LONX	00518554003TRLO1
16/01/2018	15:56:06	570	794.2	LONX	00518554006TRLO1
16/01/2018	15:56:56	68	794.2	LONX	00518554240TRLO1
16/01/2018	15:56:57	300	794.4	LONX	00518554253TRLO1
16/01/2018	15:56:57	37	794.4	LONX	00518554252TRLO1
16/01/2018	15:56:58	646	794	LONX	00518554258TRLO1
16/01/2018	15:57:03	295	793.2	LONX	00518554311TRLO1
16/01/2018	15:57:35	400	792.8	LONX	00518554424TRLO1
16/01/2018	15:57:37	98	792.4	LONX	00518554428TRLO1
16/01/2018	15:57:37	302	792.4	LONX	00518554429TRLO1
16/01/2018	15:58:06	400	793.4	LONX	00518554762TRLO1
16/01/2018	15:58:06	390	793.2	LONX	00518554761TRLO1
16/01/2018	15:58:06	32	793.2	LONX	00518554760TRLO1
16/01/2018	15:58:16	108	793.2	LONX	00518554889TRLO1
16/01/2018	15:58:26	8	793.2	LONX	00518554963TRLO1
16/01/2018	15:58:26	108	793.2	LONX	00518554964TRLO1
16/01/2018	15:58:26	342	793.2	LONX	00518554965TRLO1
16/01/2018	15:58:31	482	793.4	LONX	00518554986TRLO1
16/01/2018	15:58:46	368	793.2	LONX	00518555046TRLO1
16/01/2018	15:58:55	140	793.2	LONX	00518555110TRLO1
16/01/2018	15:59:16	589	793.4	LONX	00518555229TRLO1
16/01/2018	15:59:26	495	793.6	LONX	00518555260TRLO1
16/01/2018	15:59:26	49	793.6	LONX	00518555259TRLO1
16/01/2018	16:00:01	510	793.4	LONX	00518555483TRLO1
16/01/2018	16:00:21	100	793.4	LONX	00518555592TRLO1
16/01/2018	16:00:21	256	793.4	LONX	00518555591TRLO1
16/01/2018	16:00:35	323	793.8	LONX	00518555727TRLO1
16/01/2018	16:00:35	60	793.8	LONX	00518555726TRLO1
16/01/2018	16:00:35	501	793.8	LONX	00518555725TRLO1
16/01/2018	16:00:51	400	794.6	LONX	00518555803TRLO1
16/01/2018	16:00:58	32	794.6	LONX	00518555840TRLO1
16/01/2018	16:00:58	340	794.6	LONX	00518555841TRLO1
16/01/2018	16:01:03	21	794.2	LONX	00518555916TRLO1
16/01/2018	16:01:03	359	794.2	LONX	00518555917TRLO1
16/01/2018	16:01:12	357	793.8	LONX	00518555960TRLO1
16/01/2018	16:01:12	43	793.8	LONX	00518555962TRLO1
16/01/2018	16:01:21	470	793.6	LONX	00518556048TRLO1
16/01/2018	16:01:39	730	793.6	LONX	00518556219TRLO1
16/01/2018	16:01:56	84	794.6	LONX	00518556278TRLO1
16/01/2018	16:01:56	667	794.6	LONX	00518556277TRLO1
16/01/2018	16:02:18	33	794.4	LONX	00518556480TRLO1
16/01/2018	16:02:26	389	795	LONX	00518556515TRLO1
16/01/2018	16:02:26	53	795	LONX	00518556514TRLO1
16/01/2018	16:02:26	300	795	LONX	00518556513TRLO1
16/01/2018	16:02:26	400	795	LONX	00518556512TRLO1
16/01/2018	16:02:53	570	795	LONX	00518556764TRLO1
16/01/2018	16:03:11	438	795.2	LONX	00518556891TRLO1
16/01/2018	16:03:11	51	795.2	LONX	00518556890TRLO1
16/01/2018	16:03:11	467	795.2	LONX	00518556889TRLO1
16/01/2018	16:03:36	9	795.2	LONX	00518557104TRLO1
16/01/2018	16:03:36	514	795.2	LONX	00518557103TRLO1
16/01/2018	16:03:36	392	795.2	LONX	00518557102TRLO1
16/01/2018	16:03:36	1	795	LONX	00518557100TRLO1
16/01/2018	16:03:52	360	794.8	LONX	00518557200TRLO1
16/01/2018	16:03:53	204	794.6	LONX	00518557201TRLO1
16/01/2018	16:03:53	166	794.6	LONX	00518557202TRLO1
16/01/2018	16:04:16	36	794.4	LONX	00518557400TRLO1
16/01/2018	16:04:26	400	794.8	LONX	00518557466TRLO1
16/01/2018	16:04:39	56	794.6	LONX	00518557531TRLO1
16/01/2018	16:04:49	43	794.8	LONX	00518557700TRLO1
16/01/2018	16:04:49	534	794.8	LONX	00518557699TRLO1
16/01/2018	16:04:49	502	794.8	LONX	00518557698TRLO1
16/01/2018	16:05:05	147	794.4	LONX	00518557810TRLO1
16/01/2018	16:05:05	327	794.4	LONX	00518557811TRLO1
16/01/2018	16:05:22	573	795	LONX	00518558002TRLO1
16/01/2018	16:05:41	344	795.4	LONX	00518558092TRLO1
16/01/2018	16:05:41	20	795.2	LONX	00518558091TRLO1
16/01/2018	16:05:41	124	795.2	LONX	00518558090TRLO1
16/01/2018	16:05:41	400	795.2	LONX	00518558089TRLO1
16/01/2018	16:05:57	49	795.2	LONX	00518558170TRLO1
16/01/2018	16:06:06	230	795.2	LONX	00518558213TRLO1
16/01/2018	16:06:14	385	795.2	LONX	00518558246TRLO1
16/01/2018	16:06:14	223	795.2	LONX	00518558245TRLO1
16/01/2018	16:06:30	344	795	LONX	00518558386TRLO1
16/01/2018	16:06:30	286	795	LONX	00518558387TRLO1
16/01/2018	16:06:56	515	795.2	LONX	00518558567TRLO1
16/01/2018	16:06:56	384	795.2	LONX	00518558566TRLO1
16/01/2018	16:07:16	296	795.2	LONX	00518558657TRLO1
16/01/2018	16:07:16	35	795.2	LONX	00518558656TRLO1
16/01/2018	16:07:16	20	795.2	LONX	00518558655TRLO1
16/01/2018	16:07:16	24	795.2	LONX	00518558654TRLO1
16/01/2018	16:07:16	108	795.2	LONX	00518558653TRLO1
16/01/2018	16:07:31	340	795.2	LONX	00518558784TRLO1
16/01/2018	16:07:31	34	795.2	LONX	00518558783TRLO1
16/01/2018	16:07:31	400	795.2	LONX	00518558782TRLO1
16/01/2018	16:07:51	314	795.2	LONX	00518558918TRLO1
16/01/2018	16:07:51	554	795.2	LONX	00518558917TRLO1
16/01/2018	16:08:18	660	795	LONX	00518559180TRLO1
16/01/2018	16:08:18	172	795	LONX	00518559183TRLO1
16/01/2018	16:08:18	80	795	LONX	00518559182TRLO1
16/01/2018	16:08:18	800	795	LONX	00518559181TRLO1
16/01/2018	16:08:56	83	795.2	LONX	00518559535TRLO1
16/01/2018	16:08:56	46	795.2	LONX	00518559534TRLO1
16/01/2018	16:08:56	359	795.2	LONX	00518559533TRLO1
16/01/2018	16:08:56	519	795.2	LONX	00518559532TRLO1
16/01/2018	16:08:56	740	795	LONX	00518559536TRLO1
16/01/2018	16:09:51	48	795	LONX	00518560076TRLO1
16/01/2018	16:09:51	368	795	LONX	00518560075TRLO1
16/01/2018	16:09:56	155	795.2	LONX	00518560100TRLO1
16/01/2018	16:09:56	784	795.2	LONX	00518560099TRLO1
16/01/2018	16:09:56	53	795.2	LONX	00518560098TRLO1
16/01/2018	16:10:15	205	795	LONX	00518560240TRLO1
16/01/2018	16:10:21	1	795	LONX	00518560301TRLO1
16/01/2018	16:10:21	60	795	LONX	00518560322TRLO1
16/01/2018	16:10:26	142	795.2	LONX	00518560362TRLO1
16/01/2018	16:10:26	52	795.2	LONX	00518560361TRLO1
16/01/2018	16:10:26	561	795.2	LONX	00518560360TRLO1
16/01/2018	16:10:26	793	795	LONX	00518560359TRLO1
16/01/2018	16:11:23	185	797.2	LONX	00518560767TRLO1
16/01/2018	16:11:23	692	797.2	LONX	00518560766TRLO1
16/01/2018	16:11:36	460	796.8	LONX	00518560854TRLO1
16/01/2018	16:11:56	300	796.6	LONX	00518561004TRLO1
16/01/2018	16:11:56	127	796.6	LONX	00518561005TRLO1
16/01/2018	16:12:06	520	796.4	LONX	00518561184TRLO1
16/01/2018	16:12:27	56	796.6	LONX	00518561352TRLO1
16/01/2018	16:12:27	544	796.6	LONX	00518561351TRLO1
16/01/2018	16:12:27	346	796.6	LONX	00518561350TRLO1
16/01/2018	16:12:51	10	797	LONX	00518561504TRLO1
16/01/2018	16:12:51	46	797	LONX	00518561503TRLO1
16/01/2018	16:12:51	350	797	LONX	00518561502TRLO1
16/01/2018	16:12:51	400	797	LONX	00518561501TRLO1
16/01/2018	16:13:06	420	796.6	LONX	00518561610TRLO1
16/01/2018	16:13:22	316	797.2	LONX	00518562033TRLO1
16/01/2018	16:13:22	205	797.2	LONX	00518562032TRLO1
16/01/2018	16:13:22	540	797	LONX	00518562029TRLO1
16/01/2018	16:13:22	17	797	LONX	00518562031TRLO1
16/01/2018	16:13:22	400	797	LONX	00518562030TRLO1
16/01/2018	16:14:01	400	797.2	LONX	00518562342TRLO1
16/01/2018	16:14:06	51	797	LONX	00518562393TRLO1
16/01/2018	16:14:06	49	797	LONX	00518562392TRLO1
16/01/2018	16:14:11	387	797.2	LONX	00518562453TRLO1
16/01/2018	16:14:11	440	797.2	LONX	00518562452TRLO1
16/01/2018	16:14:31	1	797.2	LONX	00518562567TRLO1
16/01/2018	16:14:31	330	797.2	LONX	00518562566TRLO1
16/01/2018	16:14:31	44	797.2	LONX	00518562565TRLO1
16/01/2018	16:14:31	400	797.2	LONX	00518562564TRLO1
16/01/2018	16:14:31	96	797.2	LONX	00518562563TRLO1
16/01/2018	16:14:31	166	797.2	LONX	00518562562TRLO1
16/01/2018	16:14:56	214	797.2	LONX	00518562840TRLO1
16/01/2018	16:14:56	613	797.2	LONX	00518562839TRLO1
16/01/2018	16:15:14	181	797.4	LONX	00518563168TRLO1
16/01/2018	16:15:14	611	797.4	LONX	00518563167TRLO1
16/01/2018	16:15:14	516	797.4	LONX	00518563166TRLO1
16/01/2018	16:15:14	63	797.4	LONX	00518563165TRLO1
16/01/2018	16:15:31	526	799	LONX	00518563589TRLO1
16/01/2018	16:15:31	70	799	LONX	00518563587TRLO1
16/01/2018	16:15:36	770	798.8	LONX	00518563622TRLO1
16/01/2018	16:15:56	10	799.8	LONX	00518563902TRLO1
16/01/2018	16:15:56	482	799.8	LONX	00518563901TRLO1
16/01/2018	16:15:56	38	799.8	LONX	00518563900TRLO1
16/01/2018	16:15:56	154	799.8	LONX	00518563898TRLO1
16/01/2018	16:15:56	171	799.8	LONX	00518563896TRLO1
16/01/2018	16:16:11	465	800.2	LONX	00518564222TRLO1
16/01/2018	16:16:11	30	800.2	LONX	00518564221TRLO1
16/01/2018	16:16:30	470	800.2	LONX	00518564528TRLO1
16/01/2018	16:16:30	18	800.2	LONX	00518564527TRLO1
16/01/2018	16:16:30	150	800.2	LONX	00518564526TRLO1
16/01/2018	16:16:31	23	800.2	LONX	00518564552TRLO1
16/01/2018	16:16:31	206	800.2	LONX	00518564551TRLO1
16/01/2018	16:16:31	162	800.2	LONX	00518564550TRLO1
16/01/2018	16:16:31	606	800.2	LONX	00518564549TRLO1
16/01/2018	16:16:31	104	799.8	LONX	00518564553TRLO1
16/01/2018	16:16:31	226	799.8	LONX	00518564554TRLO1
16/01/2018	16:16:46	740	800	LONX	00518564657TRLO1
16/01/2018	16:17:12	4	800.2	LONX	00518564965TRLO1
16/01/2018	16:17:12	145	800.2	LONX	00518564964TRLO1
16/01/2018	16:17:12	16	800.2	LONX	00518564963TRLO1
16/01/2018	16:17:12	126	800	LONX	00518564962TRLO1
16/01/2018	16:17:12	21	800	LONX	00518564961TRLO1
16/01/2018	16:17:12	108	800	LONX	00518564960TRLO1
16/01/2018	16:17:12	317	800	LONX	00518564959TRLO1
16/01/2018	16:17:12	400	800	LONX	00518564958TRLO1
16/01/2018	16:17:12	620	800	LONX	00518564966TRLO1
16/01/2018	16:17:12	372	799.8	LONX	00518564954TRLO1
16/01/2018	16:17:12	8	799.8	LONX	00518564955TRLO1
16/01/2018	16:17:12	131	799.8	LONX	00518564957TRLO1
16/01/2018	16:17:12	199	799.8	LONX	00518564956TRLO1
16/01/2018	16:17:56	350	800.6	LONX	00518565364TRLO1
16/01/2018	16:17:56	21	800.6	LONX	00518565363TRLO1
16/01/2018	16:17:56	400	800.4	LONX	00518565365TRLO1
16/01/2018	16:17:56	270	800.4	LONX	00518565366TRLO1
16/01/2018	16:18:06	421	800	LONX	00518565438TRLO1
16/01/2018	16:18:06	102	800	LONX	00518565439TRLO1
16/01/2018	16:18:06	147	800	LONX	00518565440TRLO1
16/01/2018	16:18:21	21	800.8	LONX	00518565551TRLO1
16/01/2018	16:18:21	349	800.8	LONX	00518565550TRLO1
16/01/2018	16:18:21	25	800.8	LONX	00518565549TRLO1
16/01/2018	16:18:22	531	800.6	LONX	00518565556TRLO1
16/01/2018	16:18:37	149	800.6	LONX	00518565693TRLO1
16/01/2018	16:18:46	86	801	LONX	00518565820TRLO1
16/01/2018	16:18:46	801	801	LONX	00518565819TRLO1
16/01/2018	16:18:46	29	801	LONX	00518565817TRLO1
16/01/2018	16:19:00	333	800.8	LONX	00518565872TRLO1
16/01/2018	16:19:02	200	800.6	LONX	00518565893TRLO1
16/01/2018	16:19:03	130	800.6	LONX	00518565924TRLO1
16/01/2018	16:19:30	563	800.6	LONX	00518566134TRLO1
16/01/2018	16:19:30	72	800.6	LONX	00518566133TRLO1
16/01/2018	16:19:30	55	800.6	LONX	00518566131TRLO1
16/01/2018	16:19:30	311	800.6	LONX	00518566129TRLO1
16/01/2018	16:19:30	10	800.6	LONX	00518566128TRLO1
16/01/2018	16:19:46	370	800.4	LONX	00518566292TRLO1
16/01/2018	16:19:46	12	800.4	LONX	00518566290TRLO1
16/01/2018	16:19:46	400	800.4	LONX	00518566288TRLO1
16/01/2018	16:19:56	232	800.4	LONX	00518566479TRLO1
16/01/2018	16:20:11	29	800.4	LONX	00518566634TRLO1
16/01/2018	16:20:11	369	800.4	LONX	00518566633TRLO1
16/01/2018	16:20:11	64	800.4	LONX	00518566632TRLO1
16/01/2018	16:20:11	540	800.4	LONX	00518566631TRLO1
16/01/2018	16:20:11	586	800.4	LONX	00518566630TRLO1
16/01/2018	16:20:21	195	800	LONX	00518566741TRLO1
16/01/2018	16:20:21	245	800	LONX	00518566742TRLO1
16/01/2018	16:20:21	390	799.6	LONX	00518566743TRLO1
16/01/2018	16:20:41	605	799.8	LONX	00518566931TRLO1
16/01/2018	16:20:41	452	799.8	LONX	00518566930TRLO1
16/01/2018	16:20:41	33	799.8	LONX	00518566929TRLO1
16/01/2018	16:20:41	632	799.4	LONX	00518566932TRLO1
16/01/2018	16:21:11	27	800.2	LONX	00518567202TRLO1
16/01/2018	16:21:11	43	800.2	LONX	00518567201TRLO1
16/01/2018	16:21:11	14	800.2	LONX	00518567200TRLO1
16/01/2018	16:21:11	85	800.2	LONX	00518567199TRLO1
16/01/2018	16:21:11	18	800	LONX	00518567198TRLO1
16/01/2018	16:21:11	330	799.8	LONX	00518567197TRLO1
16/01/2018	16:21:12	421	799.8	LONX	00518567204TRLO1
16/01/2018	16:21:27	72	799.8	LONX	00518567318TRLO1
16/01/2018	16:21:27	590	799.8	LONX	00518567319TRLO1
16/01/2018	16:21:29	159	799.4	LONX	00518567321TRLO1
16/01/2018	16:21:29	300	799.4	LONX	00518567322TRLO1
16/01/2018	16:21:47	4	799.2	LONX	00518567508TRLO1
16/01/2018	16:21:47	582	799.2	LONX	00518567507TRLO1
16/01/2018	16:21:47	109	799.2	LONX	00518567506TRLO1
16/01/2018	16:22:05	601	799.2	LONX	00518567698TRLO1
16/01/2018	16:22:17	88	799.2	LONX	00518567817TRLO1
16/01/2018	16:22:25	16	799.2	LONX	00518567901TRLO1
16/01/2018	16:22:25	111	799.2	LONX	00518567900TRLO1
16/01/2018	16:22:25	18	799.2	LONX	00518567899TRLO1
16/01/2018	16:22:25	537	799.2	LONX	00518567898TRLO1
16/01/2018	16:22:25	140	799	LONX	00518567902TRLO1
16/01/2018	16:22:33	320	798.8	LONX	00518567952TRLO1
16/01/2018	16:22:50	11	799.2	LONX	00518568110TRLO1
16/01/2018	16:22:50	350	799.2	LONX	00518568109TRLO1
16/01/2018	16:22:50	758	799.2	LONX	00518568108TRLO1
16/01/2018	16:22:50	22	799.2	LONX	00518568107TRLO1
16/01/2018	16:22:50	108	799.2	LONX	00518568106TRLO1
16/01/2018	16:23:10	24	799	LONX	00518568326TRLO1
16/01/2018	16:23:10	348	799	LONX	00518568325TRLO1
16/01/2018	16:23:10	13	799	LONX	00518568324TRLO1
16/01/2018	16:23:10	416	798.8	LONX	00518568322TRLO1
16/01/2018	16:23:10	344	798.8	LONX	00518568323TRLO1
16/01/2018	16:23:21	91	798.8	LONX	00518568392TRLO1
16/01/2018	16:23:21	13	798.8	LONX	00518568391TRLO1
16/01/2018	16:23:21	65	798.8	LONX	00518568390TRLO1
16/01/2018	16:23:26	246	798.8	LONX	00518568475TRLO1
16/01/2018	16:23:26	340	798.8	LONX	00518568474TRLO1
16/01/2018	16:23:26	400	798.8	LONX	00518568473TRLO1
16/01/2018	16:23:26	310	798.6	LONX	00518568472TRLO1
16/01/2018	16:23:32	21	798.6	LONX	00518568531TRLO1
16/01/2018	16:23:32	390	798.6	LONX	00518568530TRLO1
16/01/2018	16:23:37	17	798.6	LONX	00518568616TRLO1
16/01/2018	16:23:37	85	798.6	LONX	00518568614TRLO1
16/01/2018	16:23:37	102	798.6	LONX	00518568613TRLO1
16/01/2018	16:23:37	183	798.6	LONX	00518568612TRLO1
16/01/2018	16:23:40	568	798.6	LONX	00518568650TRLO1
16/01/2018	16:23:40	25	798.6	LONX	00518568649TRLO1
16/01/2018	16:23:40	444	798.6	LONX	00518568648TRLO1
16/01/2018	16:23:46	681	798.6	LONX	00518568667TRLO1
16/01/2018	16:23:46	190	798.6	LONX	00518568665TRLO1
16/01/2018	16:23:57	1447	798.8	LONX	00518568815TRLO1
16/01/2018	16:24:10	26	798.6	LONX	00518568977TRLO1
16/01/2018	16:24:10	15	798.6	LONX	00518568976TRLO1
16/01/2018	16:24:10	224	798.6	LONX	00518568975TRLO1
16/01/2018	16:24:10	23	798.6	LONX	00518568979TRLO1
16/01/2018	16:24:10	405	798.6	LONX	00518568978TRLO1
16/01/2018	16:24:11	973	798.8	LONX	00518568994TRLO1
16/01/2018	16:24:21	145	798.6	LONX	00518569172TRLO1
16/01/2018	16:24:21	24	798.6	LONX	00518569171TRLO1
16/01/2018	16:24:21	719	798.6	LONX	00518569170TRLO1
16/01/2018	16:24:21	102	798.6	LONX	00518569169TRLO1
16/01/2018	16:24:36	744	798.6	LONX	00518569396TRLO1
16/01/2018	16:24:36	639	798.6	LONX	00518569395TRLO1
16/01/2018	16:24:36	595	798.6	LONX	00518569394TRLO1
16/01/2018	16:24:36	22	798.6	LONX	00518569393TRLO1
16/01/2018	16:24:36	56	798.6	LONX	00518569392TRLO1
16/01/2018	16:24:51	205	798.6	LONX	00518569570TRLO1
16/01/2018	16:24:51	627	798.6	LONX	00518569569TRLO1
16/01/2018	16:24:51	24	798.6	LONX	00518569568TRLO1
16/01/2018	16:24:51	12	798.4	LONX	00518569567TRLO1
16/01/2018	16:24:51	939	798.4	LONX	00518569566TRLO1
16/01/2018	16:24:51	390	798.2	LONX	00518569571TRLO1
16/01/2018	16:25:05	919	798.4	LONX	00518569732TRLO1
16/01/2018	16:25:05	51	798.4	LONX	00518569736TRLO1
16/01/2018	16:25:10	530	798.4	LONX	00518569780TRLO1
16/01/2018	16:25:10	27	798.4	LONX	00518569779TRLO1
16/01/2018	16:25:10	97	798.4	LONX	00518569778TRLO1
16/01/2018	16:25:10	346	798.4	LONX	00518569781TRLO1
16/01/2018	16:25:10	27	798.4	LONX	00518569787TRLO1
16/01/2018	16:25:10	173	798.4	LONX	00518569786TRLO1
16/01/2018	16:25:10	37	798.4	LONX	00518569785TRLO1
16/01/2018	16:25:10	152	798.4	LONX	00518569784TRLO1
16/01/2018	16:25:10	517	798.4	LONX	00518569783TRLO1
16/01/2018	16:25:10	247	798.4	LONX	00518569782TRLO1
16/01/2018	16:25:20	279	798.2	LONX	00518569898TRLO1
16/01/2018	16:25:20	22	798.2	LONX	00518569897TRLO1
16/01/2018	16:25:20	588	798.2	LONX	00518569896TRLO1
16/01/2018	16:25:20	152	798.2	LONX	00518569895TRLO1
16/01/2018	16:25:34	1236	798.4	LONX	00518570126TRLO1
16/01/2018	16:25:34	27	798.4	LONX	00518570125TRLO1
16/01/2018	16:25:34	466	798.4	LONX	00518570124TRLO1
16/01/2018	16:25:34	421	798.4	LONX	00518570123TRLO1
16/01/2018	16:25:34	30	798.4	LONX	00518570122TRLO1
16/01/2018	16:25:41	1286	798.4	LONX	00518570164TRLO1
16/01/2018	16:25:46	630	798	LONX	00518570257TRLO1
16/01/2018	16:25:55	174	798.2	LONX	00518570344TRLO1
16/01/2018	16:25:55	682	798.2	LONX	00518570343TRLO1
16/01/2018	16:25:55	48	798.2	LONX	00518570342TRLO1
16/01/2018	16:25:55	360	798.2	LONX	00518570341TRLO1
16/01/2018	16:25:55	425	798.2	LONX	00518570340TRLO1
16/01/2018	16:26:07	98	798	LONX	00518570469TRLO1
16/01/2018	16:26:07	371	798	LONX	00518570468TRLO1
16/01/2018	16:26:07	16	798	LONX	00518570467TRLO1
16/01/2018	16:26:07	23	798	LONX	00518570466TRLO1
16/01/2018	16:26:07	460	797.8	LONX	00518570465TRLO1
16/01/2018	16:26:10	18	798	LONX	00518570505TRLO1
16/01/2018	16:26:10	382	798	LONX	00518570504TRLO1
16/01/2018	16:26:10	491	798	LONX	00518570506TRLO1
16/01/2018	16:26:10	496	798	LONX	00518570507TRLO1
16/01/2018	16:26:10	313	798	LONX	00518570508TRLO1
16/01/2018	16:26:20	94	798	LONX	00518570642TRLO1
16/01/2018	16:26:21	143	798.2	LONX	00518570672TRLO1
16/01/2018	16:26:21	686	798.2	LONX	00518570671TRLO1
16/01/2018	16:26:21	153	798.2	LONX	00518570670TRLO1
16/01/2018	16:26:21	27	798.2	LONX	00518570669TRLO1
16/01/2018	16:26:32	112	797.8	LONX	00518570829TRLO1
16/01/2018	16:26:32	388	797.8	LONX	00518570830TRLO1
16/01/2018	16:26:40	1316	798	LONX	00518570883TRLO1
16/01/2018	16:26:40	122	798	LONX	00518570882TRLO1
16/01/2018	16:26:50	20	798	LONX	00518571038TRLO1
16/01/2018	16:26:50	560	798	LONX	00518571037TRLO1
16/01/2018	16:26:50	115	798	LONX	00518571036TRLO1
16/01/2018	16:26:56	1033	798	LONX	00518571091TRLO1
16/01/2018	16:26:56	11	798	LONX	00518571090TRLO1
16/01/2018	16:26:56	382	797.8	LONX	00518571089TRLO1
16/01/2018	16:26:56	370	797.8	LONX	00518571088TRLO1
16/01/2018	16:27:06	115	797.6	LONX	00518571200TRLO1
16/01/2018	16:27:14	238	797.6	LONX	00518571329TRLO1
16/01/2018	16:27:14	12	797.6	LONX	00518571328TRLO1
16/01/2018	16:27:14	83	797.6	LONX	00518571327TRLO1
16/01/2018	16:27:14	69	797.6	LONX	00518571326TRLO1
16/01/2018	16:27:14	364	797.6	LONX	00518571325TRLO1
16/01/2018	16:27:25	189	797.6	LONX	00518571406TRLO1
16/01/2018	16:27:40	420	797.4	LONX	00518571624TRLO1
16/01/2018	16:27:40	509	797.4	LONX	00518571623TRLO1
16/01/2018	16:27:40	400	797.4	LONX	00518571622TRLO1
16/01/2018	16:27:40	16	797.4	LONX	00518571621TRLO1
16/01/2018	16:27:40	185	797.4	LONX	00518571620TRLO1
16/01/2018	16:27:51	89	797.4	LONX	00518571785TRLO1
16/01/2018	16:27:51	14	797.4	LONX	00518571784TRLO1
16/01/2018	16:27:51	85	797.4	LONX	00518571783TRLO1
16/01/2018	16:27:51	388	797.4	LONX	00518571782TRLO1
16/01/2018	16:27:54	15	797.4	LONX	00518571837TRLO1
16/01/2018	16:27:54	96	797.4	LONX	00518571836TRLO1
16/01/2018	16:27:54	16	797.4	LONX	00518571835TRLO1
16/01/2018	16:27:55	154	797.4	LONX	00518571842TRLO1
16/01/2018	16:28:00	233	797.6	LONX	00518571866TRLO1
16/01/2018	16:28:00	293	797.6	LONX	00518571865TRLO1
16/01/2018	16:28:00	1051	797.6	LONX	00518571864TRLO1
16/01/2018	16:28:00	10	797.6	LONX	00518571863TRLO1
16/01/2018	16:28:05	56	797.8	LONX	00518571935TRLO1
16/01/2018	16:28:06	20	797.8	LONX	00518571945TRLO1
16/01/2018	16:28:06	626	797.8	LONX	00518571944TRLO1
16/01/2018	16:28:06	70	797.8	LONX	00518571943TRLO1
16/01/2018	16:28:10	430	798.2	LONX	00518571984TRLO1
16/01/2018	16:28:15	927	798.6	LONX	00518572047TRLO1
16/01/2018	16:28:15	366	798.6	LONX	00518572046TRLO1
16/01/2018	16:28:15	210	798.6	LONX	00518572045TRLO1
16/01/2018	16:28:15	179	798.6	LONX	00518572044TRLO1
16/01/2018	16:28:20	1233	798.6	LONX	00518572133TRLO1
16/01/2018	16:28:20	351	798.6	LONX	00518572132TRLO1
16/01/2018	16:28:20	12	798.6	LONX	00518572131TRLO1
16/01/2018	16:28:20	22	798.4	LONX	00518572129TRLO1
16/01/2018	16:28:20	369	798.4	LONX	00518572127TRLO1
16/01/2018	16:28:20	287	798.4	LONX	00518572130TRLO1
16/01/2018	16:28:35	533	798.6	LONX	00518572269TRLO1
16/01/2018	16:28:35	78	798.6	LONX	00518572268TRLO1
16/01/2018	16:28:35	594	798.6	LONX	00518572267TRLO1
16/01/2018	16:28:35	394	798.6	LONX	00518572266TRLO1
16/01/2018	16:28:35	405	798.6	LONX	00518572265TRLO1
16/01/2018	16:28:35	1207	798.6	LONX	00518572264TRLO1
16/01/2018	16:28:45	20	798.6	LONX	00518572405TRLO1
16/01/2018	16:28:45	647	798.6	LONX	00518572404TRLO1
16/01/2018	16:28:45	173	798.6	LONX	00518572403TRLO1
16/01/2018	16:28:50	25	799	LONX	00518572493TRLO1
16/01/2018	16:28:50	400	799	LONX	00518572492TRLO1
16/01/2018	16:28:55	61	799.4	LONX	00518572589TRLO1
16/01/2018	16:28:55	758	799.4	LONX	00518572588TRLO1
16/01/2018	16:28:55	890	799.4	LONX	00518572590TRLO1
16/01/2018	16:29:00	400	799.6	LONX	00518572749TRLO1
16/01/2018	16:29:00	620	799.6	LONX	00518572747TRLO1
16/01/2018	16:29:00	212	799.6	LONX	00518572745TRLO1
16/01/2018	16:29:00	12	799.6	LONX	00518572743TRLO1
16/01/2018	16:29:09	400	799.6	LONX	00518572927TRLO1
16/01/2018	16:29:09	399	799.6	LONX	00518572926TRLO1
16/01/2018	16:29:09	20	799.6	LONX	00518572925TRLO1
16/01/2018	16:29:09	669	799.6	LONX	00518572924TRLO1
16/01/2018	16:29:09	26	799.4	LONX	00518572922TRLO1
16/01/2018	16:29:09	24	799.4	LONX	00518572921TRLO1
16/01/2018	16:29:09	450	799.4	LONX	00518572919TRLO1
16/01/2018	16:29:09	400	799.4	LONX	00518572918TRLO1
16/01/2018	16:29:09	977	799.2	LONX	00518572916TRLO1
16/01/2018	16:29:09	211	799.2	LONX	00518572917TRLO1
16/01/2018	16:29:15	503	799.6	LONX	00518573113TRLO1
16/01/2018	16:29:15	547	799.6	LONX	00518573112TRLO1
16/01/2018	16:29:15	42	799.6	LONX	00518573114TRLO1
16/01/2018	16:29:20	2425	800	LONX	00518573239TRLO1
16/01/2018	16:29:20	601	800	LONX	00518573238TRLO1
16/01/2018	16:29:20	47	800	LONX	00518573237TRLO1
16/01/2018	16:29:20	801	800	LONX	00518573235TRLO1
16/01/2018	16:29:23	560	799.6	LONX	00518573395TRLO1
16/01/2018	16:29:23	20	799.6	LONX	00518573396TRLO1
16/01/2018	16:29:36	12	799.8	LONX	00518573853TRLO1
16/01/2018	16:29:36	41	799.8	LONX	00518573852TRLO1
16/01/2018	16:29:40	2	799.8	LONX	00518573899TRLO1
16/01/2018	16:29:43	170	799.8	LONX	00518574022TRLO1
16/01/2018	16:29:45	676	800	LONX	00518574065TRLO1
16/01/2018	16:29:45	550	800	LONX	00518574064TRLO1
16/01/2018	16:29:45	25	800	LONX	00518574062TRLO1
16/01/2018	16:29:45	801	800	LONX	00518574061TRLO1
16/01/2018	16:29:50	660	800.4	LONX	00518574217TRLO1
16/01/2018	16:29:50	430	800.4	LONX	00518574218TRLO1
16/01/2018	16:29:50	612	800.4	LONX	00518574219TRLO1
16/01/2018	16:29:50	441	800.4	LONX	00518574220TRLO1
16/01/2018	16:29:50	66	800	LONX	00518574213TRLO1
16/01/2018	16:29:50	607	800	LONX	00518574211TRLO1
16/01/2018	16:29:50	801	800	LONX	00518574209TRLO1
16/01/2018	16:29:50	801	800	LONX	00518574207TRLO1
16/01/2018	16:29:50	6	800	LONX	00518574215TRLO1
16/01/2018	16:29:50	836	800	LONX	00518574216TRLO1
16/01/2018	16:29:54	400	799.8	LONX	00518574392TRLO1
16/01/2018	16:29:54	592	799.8	LONX	00518574393TRLO1
16/01/2018	16:29:54	29	799.8	LONX	00518574394TRLO1
16/01/2018	16:29:54	400	799.8	LONX	00518574395TRLO1
16/01/2018	16:29:54	140	799.8	LONX	00518574396TRLO1
16/01/2018	16:29:55	343	800.2	LONX	00518574408TRLO1
16/01/2018	16:29:55	348	800	LONX	00518574407TRLO1
16/01/2018	16:29:55	12	799.8	LONX	00518574406TRLO1

Contacts:

Nick GilesCompany SecretaryRPC Group [email protected]

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSGGUWPGUPRGMQ

Related Shares:

FTSE 100 Latest

Value8,428.54

Change99.94