We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Rpc Group Plc | LSE:RPC | London | Ordinary Share | GB0007197378 | ORD 5P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.00% | 792.60 | 792.40 | 792.60 | 0.00 | 01:00:00 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| 0 | 0 | N/A | 0 |
From Apr 2019 to Apr 2024
TIDMRPC
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
Hot Features
Premium
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 plc
ISIN: GB0007197378
Intermediary name: Deutsche Bank AG, London Branch
Intermediary Code: DEUTGB2L
Timezone: GMT
Currency: GBp
Aggregated Information
Date of purchase: 17th January 2018
Number of ordinary shares purchased: 192,019
Volume weighted average price paid per share (p): 775.6340
Transaction Transaction Volume Price Platform Transaction Reference
date Time (GBp) 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 Giles
Company Secretary
RPC Group Plc
n.giles@rpc-group.plc
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSGGUCGGUPRGMM
(END) Dow Jones Newswires
January 17, 2018 12:14 ET (17:14 GMT)
1 Year Rpc Chart |
1 Month Rpc Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
