We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| 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 : 5466B
RPC Group PLC
10 January 2018
RPC Group plc - Transaction in own shares
RPC Group plc (the "Company") announces that today on 10th 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 10-Jan-18
Number of ordinary shares purchased 239,666
----------
Average price paid (GBp) 831.7487
----------
Highest price paid 846.0000
----------
Lowest price paid 826.2000
----------
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 408,931,261 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: 10th January 2018
Number of ordinary shares purchased: 239,666
Volume weighted average price paid per share (p): 831.7487
Transaction Transaction Volume Price Platform Transaction Reference
date Time (GBp) Number
------------- ------------ ------- ------- --------- ----------------------
10/01/2018 08:01:48 323 846 LONX 00517728512TRLO1
10/01/2018 08:05:07 309 845.6 LONX 00517729015TRLO1
10/01/2018 08:06:04 444 843.6 LONX 00517729248TRLO1
10/01/2018 08:06:50 395 843.8 LONX 00517729500TRLO1
10/01/2018 08:07:23 173 843.8 LONX 00517729650TRLO1
10/01/2018 08:07:40 281 843.8 LONX 00517729677TRLO1
10/01/2018 08:09:31 271 843.2 LONX 00517730139TRLO1
10/01/2018 08:09:32 255 843 LONX 00517730159TRLO1
10/01/2018 08:11:47 414 843 LONX 00517730835TRLO1
10/01/2018 08:11:47 126 843.8 LONX 00517730834TRLO1
10/01/2018 08:11:47 400 843.8 LONX 00517730833TRLO1
10/01/2018 08:12:42 153 841.6 LONX 00517731157TRLO1
10/01/2018 08:12:42 102 841.6 LONX 00517731158TRLO1
10/01/2018 08:15:08 83 841.8 LONX 00517731725TRLO1
10/01/2018 08:16:34 508 842.6 LONX 00517732445TRLO1
10/01/2018 08:16:34 444 842.6 LONX 00517732444TRLO1
10/01/2018 08:18:40 227 842.6 LONX 00517733282TRLO1
10/01/2018 08:18:40 123 842.6 LONX 00517733283TRLO1
10/01/2018 08:18:40 400 842.6 LONX 00517733285TRLO1
10/01/2018 08:18:40 123 842.6 LONX 00517733284TRLO1
10/01/2018 08:18:40 230 842.8 LONX 00517733286TRLO1
10/01/2018 08:22:10 3 841.6 LONX 00517734568TRLO1
10/01/2018 08:22:10 484 841.8 LONX 00517734569TRLO1
10/01/2018 08:24:28 420 841.6 LONX 00517735373TRLO1
10/01/2018 08:24:28 345 841.8 LONX 00517735371TRLO1
10/01/2018 08:24:28 165 841.8 LONX 00517735372TRLO1
10/01/2018 08:24:28 400 841.8 LONX 00517735374TRLO1
10/01/2018 08:24:28 400 842 LONX 00517735375TRLO1
10/01/2018 08:24:28 166 842.2 LONX 00517735376TRLO1
10/01/2018 08:30:15 8 841.4 LONX 00517736906TRLO1
10/01/2018 08:30:15 400 841.4 LONX 00517736905TRLO1
10/01/2018 08:30:50 240 840.8 LONX 00517737058TRLO1
10/01/2018 08:32:19 350 840.8 LONX 00517737491TRLO1
10/01/2018 08:32:19 26 840.8 LONX 00517737493TRLO1
10/01/2018 08:32:19 400 840.8 LONX 00517737492TRLO1
10/01/2018 08:32:19 57 841 LONX 00517737495TRLO1
10/01/2018 08:32:19 94 841 LONX 00517737494TRLO1
10/01/2018 08:32:19 208 841.2 LONX 00517737498TRLO1
10/01/2018 08:32:19 10 841.2 LONX 00517737497TRLO1
10/01/2018 08:32:19 56 841.2 LONX 00517737496TRLO1
10/01/2018 08:35:36 53 841.6 LONX 00517738522TRLO1
10/01/2018 08:36:14 494 842 LONX 00517738609TRLO1
10/01/2018 08:36:14 185 842 LONX 00517738608TRLO1
10/01/2018 08:37:15 253 841.2 LONX 00517738889TRLO1
10/01/2018 08:40:06 288 840.8 LONX 00517739622TRLO1
10/01/2018 08:41:46 523 841.2 LONX 00517740025TRLO1
10/01/2018 08:41:46 72 841.2 LONX 00517740024TRLO1
10/01/2018 08:41:46 8 841.2 LONX 00517740023TRLO1
10/01/2018 08:42:22 548 841.2 LONX 00517740194TRLO1
10/01/2018 08:45:00 174 840.6 LONX 00517740985TRLO1
10/01/2018 08:45:01 226 840.6 LONX 00517741012TRLO1
10/01/2018 08:45:06 249 840.4 LONX 00517741020TRLO1
10/01/2018 08:47:16 296 840.6 LONX 00517741920TRLO1
10/01/2018 08:47:16 161 840.6 LONX 00517741921TRLO1
10/01/2018 08:47:19 377 840.4 LONX 00517741963TRLO1
10/01/2018 08:48:51 304 841.2 LONX 00517742866TRLO1
10/01/2018 08:50:13 379 841 LONX 00517743462TRLO1
10/01/2018 08:53:26 240 840.8 LONX 00517744539TRLO1
10/01/2018 08:53:26 31 840.8 LONX 00517744540TRLO1
10/01/2018 08:55:22 183 840.6 LONX 00517745159TRLO1
10/01/2018 08:55:22 310 840.6 LONX 00517745160TRLO1
10/01/2018 08:55:22 400 840.8 LONX 00517745162TRLO1
10/01/2018 08:55:22 400 840.8 LONX 00517745161TRLO1
10/01/2018 08:55:22 12 841 LONX 00517745164TRLO1
10/01/2018 08:55:22 430 841 LONX 00517745163TRLO1
10/01/2018 09:00:48 400 841.4 LONX 00517747898TRLO1
10/01/2018 09:01:47 297 840.8 LONX 00517748203TRLO1
10/01/2018 09:02:25 132 840.8 LONX 00517748384TRLO1
10/01/2018 09:02:42 355 840.6 LONX 00517748490TRLO1
10/01/2018 09:03:27 241 840.2 LONX 00517748934TRLO1
10/01/2018 09:05:28 641 840.2 LONX 00517749927TRLO1
10/01/2018 09:06:18 298 839.4 LONX 00517750219TRLO1
10/01/2018 09:07:20 245 839.2 LONX 00517750506TRLO1
10/01/2018 09:07:25 265 839.2 LONX 00517750542TRLO1
10/01/2018 09:08:26 330 839 LONX 00517750886TRLO1
10/01/2018 09:09:49 255 838.6 LONX 00517751393TRLO1
10/01/2018 09:11:30 107 839.2 LONX 00517751940TRLO1
10/01/2018 09:11:41 81 838.8 LONX 00517752003TRLO1
10/01/2018 09:11:41 549 838.8 LONX 00517752004TRLO1
10/01/2018 09:11:41 315 839.2 LONX 00517752002TRLO1
10/01/2018 09:13:54 277 839 LONX 00517752527TRLO1
10/01/2018 09:14:53 336 839 LONX 00517752705TRLO1
10/01/2018 09:14:53 298 839 LONX 00517752706TRLO1
10/01/2018 09:17:20 388 839.2 LONX 00517753269TRLO1
10/01/2018 09:19:12 195 839.8 LONX 00517753684TRLO1
10/01/2018 09:19:12 379 839.8 LONX 00517753683TRLO1
10/01/2018 09:19:46 271 839.4 LONX 00517753771TRLO1
10/01/2018 09:20:53 340 839.4 LONX 00517753936TRLO1
10/01/2018 09:21:51 330 838 LONX 00517754194TRLO1
10/01/2018 09:24:36 410 837.4 LONX 00517755027TRLO1
10/01/2018 09:24:36 76 837.6 LONX 00517755029TRLO1
10/01/2018 09:24:36 315 837.6 LONX 00517755028TRLO1
10/01/2018 09:27:38 315 837.8 LONX 00517755710TRLO1
10/01/2018 09:27:38 42 837.8 LONX 00517755709TRLO1
10/01/2018 09:27:38 421 837.8 LONX 00517755708TRLO1
10/01/2018 09:27:45 306 837.4 LONX 00517755767TRLO1
10/01/2018 09:30:31 614 837.8 LONX 00517756293TRLO1
10/01/2018 09:30:31 113 837.8 LONX 00517756294TRLO1
10/01/2018 09:33:00 308 837.2 LONX 00517757036TRLO1
10/01/2018 09:33:29 508 837.2 LONX 00517757155TRLO1
10/01/2018 09:35:01 39 836.6 LONX 00517757420TRLO1
10/01/2018 09:35:01 266 836.6 LONX 00517757421TRLO1
10/01/2018 09:35:02 291 836.4 LONX 00517757424TRLO1 10/01/2018 09:37:05 444 837 LONX 00517757975TRLO1 10/01/2018 09:40:07 800 837 LONX 00517758697TRLO1 10/01/2018 09:40:07 79 837 LONX 00517758698TRLO1 10/01/2018 09:43:01 29 836.8 LONX 00517759724TRLO1 10/01/2018 09:43:01 145 836.8 LONX 00517759725TRLO1 10/01/2018 09:43:01 212 836.8 LONX 00517759726TRLO1 10/01/2018 09:43:31 368 836.4 LONX 00517759909TRLO1 10/01/2018 09:45:01 369 836.2 LONX 00517760631TRLO1 10/01/2018 09:45:01 350 836.2 LONX 00517760674TRLO1 10/01/2018 09:45:25 300 835.2 LONX 00517761090TRLO1 10/01/2018 09:45:25 31 835.2 LONX 00517761091TRLO1 10/01/2018 09:47:06 221 834.4 LONX 00517761672TRLO1 10/01/2018 09:47:07 112 834.4 LONX 00517761678TRLO1 10/01/2018 09:48:06 330 834.2 LONX 00517761929TRLO1 10/01/2018 09:49:01 63 834.4 LONX 00517762150TRLO1 10/01/2018 09:49:35 387 834 LONX 00517762266TRLO1 10/01/2018 09:51:53 526 833.2 LONX 00517762934TRLO1 10/01/2018 09:51:53 201 833.2 LONX 00517762935TRLO1 10/01/2018 09:52:25 362 832.6 LONX 00517763073TRLO1 10/01/2018 09:54:48 380 832.2 LONX 00517763881TRLO1 10/01/2018 09:54:48 402 832.2 LONX 00517763882TRLO1 10/01/2018 09:56:06 286 831.8 LONX 00517764189TRLO1 10/01/2018 09:56:06 24 831.8 LONX 00517764190TRLO1 10/01/2018 09:56:50 376 830.4 LONX 00517764338TRLO1 10/01/2018 09:57:59 370 829.8 LONX 00517764553TRLO1 10/01/2018 09:58:59 371 829.2 LONX 00517764786TRLO1 10/01/2018 09:59:32 161 828.8 LONX 00517764901TRLO1 10/01/2018 10:32:28 294 830.2 LONX 00517773912TRLO1 10/01/2018 10:36:17 26 830.2 LONX 00517776207TRLO1 10/01/2018 10:37:18 152 829.8 LONX 00517777247TRLO1 10/01/2018 10:37:18 272 829.8 LONX 00517777248TRLO1 10/01/2018 10:37:18 413 830 LONX 00517777245TRLO1 10/01/2018 10:40:54 188 829.2 LONX 00517778814TRLO1 10/01/2018 10:40:54 565 829.2 LONX 00517778813TRLO1 10/01/2018 10:44:46 112 829.8 LONX 00517780680TRLO1 10/01/2018 10:44:46 85 829.8 LONX 00517780679TRLO1 10/01/2018 10:44:46 570 829.8 LONX 00517780678TRLO1 10/01/2018 10:48:21 188 830 LONX 00517782112TRLO1 10/01/2018 10:48:21 332 830 LONX 00517782111TRLO1 10/01/2018 10:49:16 315 829.4 LONX 00517782435TRLO1 10/01/2018 10:51:00 44 828.8 LONX 00517782978TRLO1 10/01/2018 10:51:07 342 828.8 LONX 00517783030TRLO1 10/01/2018 10:51:31 246 828.6 LONX 00517783156TRLO1 10/01/2018 10:51:31 143 828.6 LONX 00517783157TRLO1 10/01/2018 10:54:12 406 828.8 LONX 00517784093TRLO1 10/01/2018 10:58:51 377 829.4 LONX 00517785608TRLO1 10/01/2018 10:58:51 595 829.4 LONX 00517785606TRLO1 10/01/2018 11:01:33 338 828.6 LONX 00517786193TRLO1 10/01/2018 11:05:06 482 829 LONX 00517787393TRLO1 10/01/2018 11:07:29 35 829.2 LONX 00517788078TRLO1 10/01/2018 11:07:29 649 829.2 LONX 00517788077TRLO1 10/01/2018 11:11:19 25 829.2 LONX 00517788979TRLO1 10/01/2018 11:12:58 295 829.6 LONX 00517789414TRLO1 10/01/2018 11:12:58 562 829.6 LONX 00517789413TRLO1 10/01/2018 11:12:58 615 829.6 LONX 00517789416TRLO1 10/01/2018 11:12:58 318 829.6 LONX 00517789415TRLO1 10/01/2018 11:14:59 370 828.8 LONX 00517789824TRLO1 10/01/2018 11:14:59 1 828.8 LONX 00517789825TRLO1 10/01/2018 11:14:59 357 829 LONX 00517789822TRLO1 10/01/2018 11:14:59 9 829 LONX 00517789823TRLO1 10/01/2018 11:19:50 383 829.8 LONX 00517790724TRLO1 10/01/2018 11:19:50 356 829.8 LONX 00517790723TRLO1 10/01/2018 11:23:12 374 829.4 LONX 00517791474TRLO1 10/01/2018 11:23:13 769 829.4 LONX 00517791475TRLO1 10/01/2018 11:24:19 417 829.2 LONX 00517791678TRLO1 10/01/2018 11:25:20 264 828.8 LONX 00517791911TRLO1 10/01/2018 11:25:20 133 828.8 LONX 00517791912TRLO1 10/01/2018 11:28:04 417 828.6 LONX 00517792554TRLO1 10/01/2018 11:28:22 388 828.2 LONX 00517792620TRLO1 10/01/2018 11:29:00 387 828 LONX 00517792767TRLO1 10/01/2018 11:31:11 390 828.4 LONX 00517793328TRLO1 10/01/2018 11:35:30 48 829.2 LONX 00517794085TRLO1 10/01/2018 11:35:30 40 829.2 LONX 00517794084TRLO1 10/01/2018 11:35:43 604 829.4 LONX 00517794147TRLO1 10/01/2018 11:35:43 86 829.4 LONX 00517794146TRLO1 10/01/2018 11:36:35 620 829.2 LONX 00517794403TRLO1 10/01/2018 11:36:35 194 829.2 LONX 00517794404TRLO1 10/01/2018 11:36:35 11 829.4 LONX 00517794406TRLO1 10/01/2018 11:36:35 76 829.4 LONX 00517794405TRLO1 10/01/2018 11:37:48 124 829 LONX 00517794891TRLO1 10/01/2018 11:37:48 200 829 LONX 00517794893TRLO1 10/01/2018 11:37:48 62 829 LONX 00517794896TRLO1 10/01/2018 11:38:16 428 829 LONX 00517795086TRLO1 10/01/2018 11:44:04 411 830 LONX 00517796325TRLO1 10/01/2018 11:44:25 320 829.6 LONX 00517796393TRLO1 10/01/2018 11:44:25 420 829.6 LONX 00517796394TRLO1 10/01/2018 11:46:54 187 829.8 LONX 00517796677TRLO1 10/01/2018 11:46:54 644 829.8 LONX 00517796676TRLO1 10/01/2018 11:51:34 179 830 LONX 00517797383TRLO1 10/01/2018 11:52:57 657 830 LONX 00517797593TRLO1 10/01/2018 11:52:57 381 830 LONX 00517797594TRLO1 10/01/2018 11:54:44 327 829.6 LONX 00517797837TRLO1 10/01/2018 11:54:44 411 829.6 LONX 00517797838TRLO1 10/01/2018 11:57:44 2 830 LONX 00517798264TRLO1 10/01/2018 11:57:44 392 830 LONX 00517798263TRLO1 10/01/2018 11:59:02 184 830.2 LONX 00517798490TRLO1 10/01/2018 11:59:02 166 830.2 LONX 00517798489TRLO1 10/01/2018 11:59:02 405 830.2 LONX 00517798488TRLO1 10/01/2018 11:59:40 30 830 LONX 00517798577TRLO1 10/01/2018 11:59:40 717 830 LONX 00517798575TRLO1 10/01/2018 12:02:19 606 828.6 LONX 00517798970TRLO1 10/01/2018 12:04:38 441 828.2 LONX 00517799546TRLO1 10/01/2018 12:04:41 301 827.8 LONX 00517799551TRLO1 10/01/2018 12:04:41 327 828 LONX 00517799550TRLO1 10/01/2018 12:04:41 66 828 LONX 00517799552TRLO1 10/01/2018 12:05:38 24 827.2 LONX 00517799752TRLO1 10/01/2018 12:05:38 300 827.2 LONX 00517799753TRLO1 10/01/2018 12:05:38 24 827.2 LONX 00517799754TRLO1 10/01/2018 12:09:28 349 827.4 LONX 00517800380TRLO1 10/01/2018 12:12:05 225 827.8 LONX 00517800833TRLO1 10/01/2018 12:12:05 57 827.8 LONX 00517800832TRLO1 10/01/2018 12:12:05 400 827.8 LONX 00517800831TRLO1 10/01/2018 12:13:55 603 828.2 LONX 00517801090TRLO1 10/01/2018 12:16:13 320 828.4 LONX 00517801485TRLO1 10/01/2018 12:16:13 120 828.4 LONX 00517801488TRLO1 10/01/2018 12:16:13 280 828.4 LONX 00517801487TRLO1 10/01/2018 12:16:13 156 828.4 LONX 00517801489TRLO1 10/01/2018 12:16:13 211 828.4 LONX 00517801492TRLO1 10/01/2018 12:18:03 366 828.4 LONX 00517801875TRLO1 10/01/2018 12:18:03 367 828.4 LONX 00517801876TRLO1 10/01/2018 12:19:15 126 828.6 LONX 00517802128TRLO1 10/01/2018 12:19:15 220 828.6 LONX 00517802129TRLO1 10/01/2018 12:23:30 345 828.4 LONX 00517802869TRLO1 10/01/2018 12:23:30 30 828.6 LONX 00517802868TRLO1 10/01/2018 12:23:30 315 828.6 LONX 00517802870TRLO1 10/01/2018 12:23:30 347 828.6 LONX 00517802867TRLO1 10/01/2018 12:29:47 399 829.2 LONX 00517803880TRLO1 10/01/2018 12:29:47 381 829.2 LONX 00517803879TRLO1
10/01/2018 12:29:47 381 829.2 LONX 00517803882TRLO1 10/01/2018 12:29:47 118 829.2 LONX 00517803881TRLO1 10/01/2018 12:31:39 337 828.6 LONX 00517804259TRLO1 10/01/2018 12:33:06 19 828.6 LONX 00517804635TRLO1 10/01/2018 12:34:16 109 828.8 LONX 00517804847TRLO1 10/01/2018 12:34:16 301 828.8 LONX 00517804846TRLO1 10/01/2018 12:34:16 450 828.8 LONX 00517804845TRLO1 10/01/2018 12:35:35 99 828.2 LONX 00517805102TRLO1 10/01/2018 12:35:35 282 828.2 LONX 00517805103TRLO1 10/01/2018 12:38:06 21 828.2 LONX 00517805778TRLO1 10/01/2018 12:38:43 645 828.6 LONX 00517805906TRLO1 10/01/2018 12:39:06 354 828 LONX 00517806000TRLO1 10/01/2018 12:41:14 365 827.6 LONX 00517806319TRLO1 10/01/2018 12:41:27 469 827.4 LONX 00517806380TRLO1 10/01/2018 12:45:11 24 828 LONX 00517806978TRLO1 10/01/2018 12:45:31 595 828.2 LONX 00517807004TRLO1 10/01/2018 12:45:31 174 828.2 LONX 00517807003TRLO1 10/01/2018 12:46:51 329 827.8 LONX 00517807228TRLO1 10/01/2018 12:46:51 350 827.8 LONX 00517807229TRLO1 10/01/2018 12:47:17 386 827.8 LONX 00517807325TRLO1 10/01/2018 12:50:50 366 827.6 LONX 00517807983TRLO1 10/01/2018 12:50:50 70 827.8 LONX 00517807985TRLO1 10/01/2018 12:50:50 470 827.8 LONX 00517807984TRLO1 10/01/2018 12:50:50 143 828 LONX 00517807986TRLO1 10/01/2018 12:54:59 15 828.2 LONX 00517808926TRLO1 10/01/2018 12:55:19 15 828 LONX 00517809032TRLO1 10/01/2018 12:56:12 675 828.2 LONX 00517809199TRLO1 10/01/2018 12:56:12 16 828.2 LONX 00517809197TRLO1 10/01/2018 12:59:09 214 828.2 LONX 00517809798TRLO1 10/01/2018 12:59:09 74 828.2 LONX 00517809797TRLO1 10/01/2018 12:59:09 16 828.2 LONX 00517809796TRLO1 10/01/2018 12:59:09 411 828.2 LONX 00517809795TRLO1 10/01/2018 12:59:09 251 828.2 LONX 00517809794TRLO1 10/01/2018 12:59:52 226 828.8 LONX 00517809980TRLO1 10/01/2018 12:59:52 784 828.8 LONX 00517809979TRLO1 10/01/2018 13:03:50 348 829.2 LONX 00517810828TRLO1 10/01/2018 13:03:50 382 829.2 LONX 00517810827TRLO1 10/01/2018 13:07:29 368 828.8 LONX 00517811622TRLO1 10/01/2018 13:07:29 627 828.8 LONX 00517811620TRLO1 10/01/2018 13:07:29 21 828.8 LONX 00517811618TRLO1 10/01/2018 13:08:33 25 828.6 LONX 00517811774TRLO1 10/01/2018 13:08:37 152 828.4 LONX 00517811783TRLO1 10/01/2018 13:08:37 150 828.4 LONX 00517811784TRLO1 10/01/2018 13:08:50 326 828.2 LONX 00517811801TRLO1 10/01/2018 13:10:40 48 827.6 LONX 00517812027TRLO1 10/01/2018 13:10:42 274 827.6 LONX 00517812035TRLO1 10/01/2018 13:10:42 114 827.6 LONX 00517812036TRLO1 10/01/2018 13:10:42 251 827.6 LONX 00517812037TRLO1 10/01/2018 13:10:42 400 827.6 LONX 00517812038TRLO1 10/01/2018 13:10:42 366 827.8 LONX 00517812040TRLO1 10/01/2018 13:10:42 31 827.8 LONX 00517812039TRLO1 10/01/2018 13:12:22 75 827.6 LONX 00517812316TRLO1 10/01/2018 13:13:11 330 827.6 LONX 00517812454TRLO1 10/01/2018 13:13:11 239 827.6 LONX 00517812449TRLO1 10/01/2018 13:13:11 9 827.8 LONX 00517812456TRLO1 10/01/2018 13:13:11 723 827.8 LONX 00517812455TRLO1 10/01/2018 13:13:11 70 827.8 LONX 00517812452TRLO1 10/01/2018 13:13:11 34 827.8 LONX 00517812450TRLO1 10/01/2018 13:15:12 550 827.8 LONX 00517812910TRLO1 10/01/2018 13:16:19 330 827.8 LONX 00517813088TRLO1 10/01/2018 13:17:06 125 828 LONX 00517813197TRLO1 10/01/2018 13:17:06 551 828 LONX 00517813196TRLO1 10/01/2018 13:17:06 203 828 LONX 00517813194TRLO1 10/01/2018 13:18:48 321 827.8 LONX 00517813419TRLO1 10/01/2018 13:20:02 624 828.2 LONX 00517813638TRLO1 10/01/2018 13:20:02 783 828.2 LONX 00517813637TRLO1 10/01/2018 13:21:01 718 828.2 LONX 00517813869TRLO1 10/01/2018 13:21:02 374 827.8 LONX 00517813870TRLO1 10/01/2018 13:21:50 172 827.2 LONX 00517814054TRLO1 10/01/2018 13:21:50 121 827.2 LONX 00517814055TRLO1 10/01/2018 13:23:10 743 827.4 LONX 00517814292TRLO1 10/01/2018 13:23:32 320 827 LONX 00517814341TRLO1 10/01/2018 13:24:41 396 826.8 LONX 00517814582TRLO1 10/01/2018 13:24:41 354 826.8 LONX 00517814583TRLO1 10/01/2018 13:26:06 385 827 LONX 00517814839TRLO1 10/01/2018 13:26:06 546 827 LONX 00517814838TRLO1 10/01/2018 13:27:37 481 826.6 LONX 00517815169TRLO1 10/01/2018 13:27:37 262 826.6 LONX 00517815168TRLO1 10/01/2018 13:27:37 42 826.6 LONX 00517815167TRLO1 10/01/2018 13:29:06 43 826.4 LONX 00517815534TRLO1 10/01/2018 13:29:49 725 826.6 LONX 00517815728TRLO1 10/01/2018 13:29:49 212 826.6 LONX 00517815727TRLO1 10/01/2018 13:30:12 85 826.6 LONX 00517815892TRLO1 10/01/2018 13:30:12 235 826.6 LONX 00517815893TRLO1 10/01/2018 13:30:42 134 827 LONX 00517816061TRLO1 10/01/2018 13:30:42 585 827 LONX 00517816060TRLO1 10/01/2018 13:30:42 53 827 LONX 00517816059TRLO1 10/01/2018 13:31:04 120 827 LONX 00517816183TRLO1 10/01/2018 13:31:04 564 827 LONX 00517816184TRLO1 10/01/2018 13:31:04 308 827 LONX 00517816185TRLO1 10/01/2018 13:32:11 283 827.4 LONX 00517816445TRLO1 10/01/2018 13:33:17 396 827 LONX 00517816743TRLO1 10/01/2018 13:33:17 162 827 LONX 00517816744TRLO1 10/01/2018 13:33:17 168 827 LONX 00517816745TRLO1 10/01/2018 13:33:17 37 827.2 LONX 00517816742TRLO1 10/01/2018 13:33:30 747 826.8 LONX 00517816788TRLO1 10/01/2018 13:33:30 336 826.8 LONX 00517816790TRLO1 10/01/2018 13:33:30 440 826.8 LONX 00517816789TRLO1 10/01/2018 13:33:30 184 827 LONX 00517816791TRLO1 10/01/2018 13:35:14 199 827 LONX 00517817406TRLO1 10/01/2018 13:35:14 328 827 LONX 00517817405TRLO1 10/01/2018 13:35:14 131 827 LONX 00517817404TRLO1 10/01/2018 13:35:54 403 827.4 LONX 00517817560TRLO1 10/01/2018 13:35:54 522 827.4 LONX 00517817559TRLO1 10/01/2018 13:35:54 32 827.4 LONX 00517817558TRLO1 10/01/2018 13:36:55 75 827.6 LONX 00517817878TRLO1 10/01/2018 13:36:55 228 827.6 LONX 00517817877TRLO1 10/01/2018 13:36:55 189 827.6 LONX 00517817876TRLO1 10/01/2018 13:36:55 548 827.6 LONX 00517817875TRLO1 10/01/2018 13:36:55 398 827.6 LONX 00517817874TRLO1 10/01/2018 13:37:38 400 826.8 LONX 00517818092TRLO1 10/01/2018 13:38:26 312 827.2 LONX 00517818248TRLO1 10/01/2018 13:38:26 208 827.2 LONX 00517818247TRLO1 10/01/2018 13:39:07 417 827.6 LONX 00517818424TRLO1 10/01/2018 13:39:07 225 827.6 LONX 00517818423TRLO1 10/01/2018 13:40:08 207 827.6 LONX 00517818813TRLO1 10/01/2018 13:40:08 395 827.6 LONX 00517818812TRLO1 10/01/2018 13:40:49 13 827.6 LONX 00517819051TRLO1 10/01/2018 13:40:49 140 827.6 LONX 00517819050TRLO1 10/01/2018 13:40:49 170 827.6 LONX 00517819049TRLO1 10/01/2018 13:40:49 101 827.6 LONX 00517819048TRLO1 10/01/2018 13:40:49 134 827.6 LONX 00517819047TRLO1 10/01/2018 13:40:49 211 827.6 LONX 00517819045TRLO1 10/01/2018 13:40:49 407 827.6 LONX 00517819044TRLO1 10/01/2018 13:41:53 317 827.6 LONX 00517819475TRLO1 10/01/2018 13:41:53 400 827.6 LONX 00517819476TRLO1 10/01/2018 13:41:53 178 827.6 LONX 00517819477TRLO1 10/01/2018 13:41:53 214 827.8 LONX 00517819474TRLO1 10/01/2018 13:41:53 522 827.8 LONX 00517819472TRLO1
10/01/2018 13:42:57 168 827.6 LONX 00517820032TRLO1 10/01/2018 13:42:57 162 827.6 LONX 00517820031TRLO1 10/01/2018 13:42:57 25 827.6 LONX 00517820030TRLO1 10/01/2018 13:43:06 26 827.6 LONX 00517820077TRLO1 10/01/2018 13:43:07 218 827.8 LONX 00517820080TRLO1 10/01/2018 13:43:07 291 827.8 LONX 00517820079TRLO1 10/01/2018 13:43:07 606 827.8 LONX 00517820078TRLO1 10/01/2018 13:44:06 340 829.2 LONX 00517820537TRLO1 10/01/2018 13:44:06 321 829.4 LONX 00517820536TRLO1 10/01/2018 13:44:21 400 829 LONX 00517820671TRLO1 10/01/2018 13:44:21 152 829 LONX 00517820672TRLO1 10/01/2018 13:45:06 26 829.4 LONX 00517820910TRLO1 10/01/2018 13:45:08 68 829.8 LONX 00517820912TRLO1 10/01/2018 13:45:08 356 829.8 LONX 00517820911TRLO1 10/01/2018 13:45:41 326 830.2 LONX 00517821089TRLO1 10/01/2018 13:46:02 111 830 LONX 00517821153TRLO1 10/01/2018 13:46:06 358 830 LONX 00517821169TRLO1 10/01/2018 13:46:06 400 830 LONX 00517821168TRLO1 10/01/2018 13:46:47 359 829.4 LONX 00517821449TRLO1 10/01/2018 13:46:47 330 829.4 LONX 00517821450TRLO1 10/01/2018 13:46:47 520 829.6 LONX 00517821448TRLO1 10/01/2018 13:48:32 522 828.8 LONX 00517822146TRLO1 10/01/2018 13:48:42 15 828.8 LONX 00517822180TRLO1 10/01/2018 13:48:42 447 828.8 LONX 00517822178TRLO1 10/01/2018 13:48:42 241 828.8 LONX 00517822176TRLO1 10/01/2018 13:49:37 440 828.6 LONX 00517822481TRLO1 10/01/2018 13:50:26 553 828.6 LONX 00517822649TRLO1 10/01/2018 13:50:26 370 828.6 LONX 00517822647TRLO1 10/01/2018 13:51:01 215 828.6 LONX 00517822787TRLO1 10/01/2018 13:51:29 2 828.8 LONX 00517822887TRLO1 10/01/2018 13:51:29 651 828.8 LONX 00517822886TRLO1 10/01/2018 13:51:29 423 828.8 LONX 00517822885TRLO1 10/01/2018 13:51:29 428 828.8 LONX 00517822884TRLO1 10/01/2018 13:52:39 431 828.8 LONX 00517823146TRLO1 10/01/2018 13:52:39 442 828.8 LONX 00517823145TRLO1 10/01/2018 13:54:06 5 829 LONX 00517823564TRLO1 10/01/2018 13:54:06 196 829 LONX 00517823563TRLO1 10/01/2018 13:54:06 531 829 LONX 00517823561TRLO1 10/01/2018 13:54:06 143 829 LONX 00517823560TRLO1 10/01/2018 13:54:40 332 828.6 LONX 00517823717TRLO1 10/01/2018 13:54:40 19 828.6 LONX 00517823719TRLO1 10/01/2018 13:54:40 399 828.6 LONX 00517823718TRLO1 10/01/2018 13:55:38 532 829 LONX 00517823986TRLO1 10/01/2018 13:55:38 392 829 LONX 00517823985TRLO1 10/01/2018 13:56:06 322 828.6 LONX 00517824117TRLO1 10/01/2018 13:56:06 236 828.6 LONX 00517824118TRLO1 10/01/2018 13:56:06 184 828.6 LONX 00517824119TRLO1 10/01/2018 13:57:06 276 828.6 LONX 00517824400TRLO1 10/01/2018 13:57:06 32 828.6 LONX 00517824399TRLO1 10/01/2018 13:58:01 144 829 LONX 00517824597TRLO1 10/01/2018 13:58:01 458 829 LONX 00517824596TRLO1 10/01/2018 13:58:01 475 829 LONX 00517824594TRLO1 10/01/2018 13:58:29 488 828.6 LONX 00517824802TRLO1 10/01/2018 13:59:44 301 829 LONX 00517825084TRLO1 10/01/2018 13:59:44 568 829 LONX 00517825083TRLO1 10/01/2018 13:59:44 95 829 LONX 00517825082TRLO1 10/01/2018 14:00:38 366 829 LONX 00517825341TRLO1 10/01/2018 14:00:38 181 829 LONX 00517825340TRLO1 10/01/2018 14:00:38 323 829 LONX 00517825339TRLO1 10/01/2018 14:00:38 488 829 LONX 00517825338TRLO1 10/01/2018 14:00:38 214 829 LONX 00517825336TRLO1 10/01/2018 14:01:47 654 829 LONX 00517825656TRLO1 10/01/2018 14:01:47 384 829 LONX 00517825654TRLO1 10/01/2018 14:03:06 33 829 LONX 00517825972TRLO1 10/01/2018 14:03:06 140 829 LONX 00517825971TRLO1 10/01/2018 14:03:06 221 829 LONX 00517825970TRLO1 10/01/2018 14:03:07 381 829 LONX 00517825975TRLO1 10/01/2018 14:03:27 340 828.6 LONX 00517826030TRLO1 10/01/2018 14:03:27 379 828.6 LONX 00517826031TRLO1 10/01/2018 14:03:57 653 828.8 LONX 00517826151TRLO1 10/01/2018 14:03:57 27 828.8 LONX 00517826150TRLO1 10/01/2018 14:04:55 143 828.8 LONX 00517826526TRLO1 10/01/2018 14:04:55 45 828.8 LONX 00517826525TRLO1 10/01/2018 14:04:55 171 828.8 LONX 00517826524TRLO1 10/01/2018 14:04:55 400 828.8 LONX 00517826523TRLO1 10/01/2018 14:04:55 66 828.8 LONX 00517826522TRLO1 10/01/2018 14:06:44 425 829 LONX 00517827240TRLO1 10/01/2018 14:06:44 225 829 LONX 00517827239TRLO1 10/01/2018 14:06:44 531 829 LONX 00517827238TRLO1 10/01/2018 14:06:44 385 829 LONX 00517827236TRLO1 10/01/2018 14:07:50 481 829 LONX 00517827499TRLO1 10/01/2018 14:07:50 236 829 LONX 00517827497TRLO1 10/01/2018 14:07:50 103 829 LONX 00517827498TRLO1 10/01/2018 14:08:06 455 829 LONX 00517827632TRLO1 10/01/2018 14:08:40 347 829 LONX 00517827863TRLO1 10/01/2018 14:08:40 381 829 LONX 00517827862TRLO1 10/01/2018 14:09:49 98 828.8 LONX 00517828198TRLO1 10/01/2018 14:09:49 710 828.8 LONX 00517828197TRLO1 10/01/2018 14:11:06 104 828.8 LONX 00517828639TRLO1 10/01/2018 14:11:21 219 829.2 LONX 00517828669TRLO1 10/01/2018 14:11:21 48 829.2 LONX 00517828668TRLO1 10/01/2018 14:11:40 98 829 LONX 00517828739TRLO1 10/01/2018 14:11:49 424 829 LONX 00517828775TRLO1 10/01/2018 14:11:49 395 829 LONX 00517828774TRLO1 10/01/2018 14:12:16 541 828.8 LONX 00517828932TRLO1 10/01/2018 14:13:00 648 828.8 LONX 00517829147TRLO1 10/01/2018 14:13:37 374 828.6 LONX 00517829406TRLO1 10/01/2018 14:13:37 440 828.6 LONX 00517829407TRLO1 10/01/2018 14:14:17 207 829 LONX 00517829587TRLO1 10/01/2018 14:14:17 237 829 LONX 00517829586TRLO1 10/01/2018 14:14:17 367 829 LONX 00517829585TRLO1 10/01/2018 14:14:17 214 829 LONX 00517829584TRLO1 10/01/2018 14:14:40 408 828.2 LONX 00517829678TRLO1 10/01/2018 14:15:22 220 828.2 LONX 00517829931TRLO1 10/01/2018 14:15:22 20 828.2 LONX 00517829929TRLO1 10/01/2018 14:16:05 4 828.2 LONX 00517830181TRLO1 10/01/2018 14:16:15 36 828.2 LONX 00517830233TRLO1 10/01/2018 14:16:15 227 828.2 LONX 00517830232TRLO1 10/01/2018 14:17:04 415 828.4 LONX 00517830530TRLO1 10/01/2018 14:17:04 10 828.4 LONX 00517830526TRLO1 10/01/2018 14:17:04 621 828.4 LONX 00517830523TRLO1 10/01/2018 14:17:04 402 828.4 LONX 00517830522TRLO1 10/01/2018 14:18:04 652 828.6 LONX 00517831043TRLO1 10/01/2018 14:18:04 247 828.6 LONX 00517831042TRLO1 10/01/2018 14:19:22 220 828.6 LONX 00517831439TRLO1 10/01/2018 14:19:22 421 828.6 LONX 00517831438TRLO1 10/01/2018 14:19:22 78 828.6 LONX 00517831437TRLO1 10/01/2018 14:19:22 169 828.8 LONX 00517831440TRLO1 10/01/2018 14:19:42 379 828.2 LONX 00517831520TRLO1 10/01/2018 14:19:42 380 828.2 LONX 00517831521TRLO1 10/01/2018 14:20:58 20 827.8 LONX 00517831906TRLO1 10/01/2018 14:20:58 771 827.8 LONX 00517831905TRLO1 10/01/2018 14:20:58 133 827.8 LONX 00517831904TRLO1 10/01/2018 14:22:07 640 828 LONX 00517832246TRLO1 10/01/2018 14:22:07 170 828 LONX 00517832247TRLO1 10/01/2018 14:22:07 39 828.2 LONX 00517832248TRLO1 10/01/2018 14:23:06 39 828.2 LONX 00517832598TRLO1 10/01/2018 14:23:06 706 828.2 LONX 00517832597TRLO1 10/01/2018 14:23:40 580 828.4 LONX 00517832993TRLO1
10/01/2018 14:23:40 500 828.4 LONX 00517832992TRLO1 10/01/2018 14:23:40 440 828.4 LONX 00517832991TRLO1 10/01/2018 14:24:59 39 828 LONX 00517833535TRLO1 10/01/2018 14:24:59 704 828 LONX 00517833534TRLO1 10/01/2018 14:24:59 216 828 LONX 00517833533TRLO1 10/01/2018 14:25:37 259 828 LONX 00517833712TRLO1 10/01/2018 14:25:37 440 828 LONX 00517833711TRLO1 10/01/2018 14:26:26 336 827.6 LONX 00517834034TRLO1 10/01/2018 14:26:26 337 827.6 LONX 00517834035TRLO1 10/01/2018 14:26:26 54 827.6 LONX 00517834036TRLO1 10/01/2018 14:27:06 440 827.6 LONX 00517834249TRLO1 10/01/2018 14:27:06 554 827.8 LONX 00517834250TRLO1 10/01/2018 14:27:56 196 828 LONX 00517834574TRLO1 10/01/2018 14:27:56 90 828 LONX 00517834573TRLO1 10/01/2018 14:27:56 243 828 LONX 00517834571TRLO1 10/01/2018 14:28:22 628 828 LONX 00517834700TRLO1 10/01/2018 14:29:06 141 828 LONX 00517835032TRLO1 10/01/2018 14:29:07 157 828 LONX 00517835042TRLO1 10/01/2018 14:29:07 523 828 LONX 00517835041TRLO1 10/01/2018 14:29:07 115 828 LONX 00517835040TRLO1 10/01/2018 14:29:30 400 827.2 LONX 00517835266TRLO1 10/01/2018 14:29:30 385 827.4 LONX 00517835265TRLO1 10/01/2018 14:29:42 347 826.8 LONX 00517835356TRLO1 10/01/2018 14:30:20 249 826.8 LONX 00517835862TRLO1 10/01/2018 14:30:20 677 826.8 LONX 00517835861TRLO1 10/01/2018 14:30:50 393 827 LONX 00517836201TRLO1 10/01/2018 14:30:50 470 827 LONX 00517836200TRLO1 10/01/2018 14:30:50 56 827 LONX 00517836199TRLO1 10/01/2018 14:31:00 360 827 LONX 00517836280TRLO1 10/01/2018 14:31:01 371 826.4 LONX 00517836285TRLO1 10/01/2018 14:32:35 327 826.2 LONX 00517837275TRLO1 10/01/2018 14:32:35 254 826.2 LONX 00517837277TRLO1 10/01/2018 14:32:35 400 826.2 LONX 00517837276TRLO1 10/01/2018 14:32:35 130 826.2 LONX 00517837273TRLO1 10/01/2018 14:32:35 234 826.2 LONX 00517837274TRLO1 10/01/2018 14:32:35 140 826.4 LONX 00517837251TRLO1 10/01/2018 14:33:06 6 826.2 LONX 00517837586TRLO1 10/01/2018 14:33:11 513 826.4 LONX 00517837635TRLO1 10/01/2018 14:34:33 115 826.6 LONX 00517838477TRLO1 10/01/2018 14:34:33 217 826.6 LONX 00517838476TRLO1 10/01/2018 14:34:33 205 826.6 LONX 00517838480TRLO1 10/01/2018 14:34:33 472 826.6 LONX 00517838479TRLO1 10/01/2018 14:35:53 503 828.8 LONX 00517839280TRLO1 10/01/2018 14:36:47 369 830 LONX 00517839806TRLO1 10/01/2018 14:36:47 203 830 LONX 00517839805TRLO1 10/01/2018 14:36:47 60 830 LONX 00517839803TRLO1 10/01/2018 14:37:17 208 830 LONX 00517840049TRLO1 10/01/2018 14:37:17 278 830 LONX 00517840048TRLO1 10/01/2018 14:37:53 187 830 LONX 00517840336TRLO1 10/01/2018 14:37:53 288 830 LONX 00517840337TRLO1 10/01/2018 14:37:53 152 830 LONX 00517840334TRLO1 10/01/2018 14:37:53 506 830 LONX 00517840335TRLO1 10/01/2018 14:37:53 20 830 LONX 00517840338TRLO1 10/01/2018 14:38:55 400 829.4 LONX 00517840905TRLO1 10/01/2018 14:38:55 41 829.4 LONX 00517840908TRLO1 10/01/2018 14:38:55 339 829.6 LONX 00517840903TRLO1 10/01/2018 14:38:55 368 829.6 LONX 00517840904TRLO1 10/01/2018 14:40:09 400 830.4 LONX 00517841753TRLO1 10/01/2018 14:41:28 551 831 LONX 00517842583TRLO1 10/01/2018 14:41:28 515 831 LONX 00517842582TRLO1 10/01/2018 14:42:51 204 831 LONX 00517843616TRLO1 10/01/2018 14:42:51 576 831 LONX 00517843615TRLO1 10/01/2018 14:42:51 1 831 LONX 00517843614TRLO1 10/01/2018 14:43:04 296 831.2 LONX 00517843751TRLO1 10/01/2018 14:43:04 535 831.2 LONX 00517843750TRLO1 10/01/2018 14:44:38 195 831.6 LONX 00517844919TRLO1 10/01/2018 14:44:38 732 831.6 LONX 00517844918TRLO1 10/01/2018 14:44:56 107 831.6 LONX 00517845109TRLO1 10/01/2018 14:44:56 566 831.6 LONX 00517845108TRLO1 10/01/2018 14:45:55 368 831 LONX 00517845851TRLO1 10/01/2018 14:45:55 25 831 LONX 00517845852TRLO1 10/01/2018 14:45:58 100 830.8 LONX 00517845874TRLO1 10/01/2018 14:45:58 323 830.8 LONX 00517845875TRLO1 10/01/2018 14:45:58 340 830.8 LONX 00517845876TRLO1 10/01/2018 14:47:55 700 831.2 LONX 00517847512TRLO1 10/01/2018 14:47:55 26 831.2 LONX 00517847514TRLO1 10/01/2018 14:48:49 372 831 LONX 00517848220TRLO1 10/01/2018 14:48:49 14 831 LONX 00517848221TRLO1 10/01/2018 14:49:06 41 831 LONX 00517848397TRLO1 10/01/2018 14:49:46 668 831.4 LONX 00517848750TRLO1 10/01/2018 14:50:56 201 832 LONX 00517849916TRLO1 10/01/2018 14:50:56 421 832 LONX 00517849915TRLO1 10/01/2018 14:50:56 351 832 LONX 00517849914TRLO1 10/01/2018 14:50:56 727 832 LONX 00517849918TRLO1 10/01/2018 14:50:56 58 832 LONX 00517849917TRLO1 10/01/2018 14:52:24 129 832.6 LONX 00517851297TRLO1 10/01/2018 14:52:24 317 832.6 LONX 00517851296TRLO1 10/01/2018 14:53:02 26 832.4 LONX 00517851819TRLO1 10/01/2018 14:53:02 182 832.4 LONX 00517851818TRLO1 10/01/2018 14:53:02 102 832.4 LONX 00517851817TRLO1 10/01/2018 14:53:02 48 832.4 LONX 00517851816TRLO1 10/01/2018 14:53:02 400 832.4 LONX 00517851815TRLO1 10/01/2018 14:53:06 370 831.8 LONX 00517851888TRLO1 10/01/2018 14:53:06 350 832 LONX 00517851887TRLO1 10/01/2018 14:53:12 357 831.6 LONX 00517851993TRLO1 10/01/2018 14:54:40 200 831.6 LONX 00517853230TRLO1 10/01/2018 14:54:40 400 831.6 LONX 00517853231TRLO1 10/01/2018 14:54:40 96 831.6 LONX 00517853234TRLO1 10/01/2018 14:54:40 66 831.6 LONX 00517853232TRLO1 10/01/2018 14:54:40 79 831.6 LONX 00517853233TRLO1 10/01/2018 14:54:40 206 831.6 LONX 00517853235TRLO1 10/01/2018 14:56:23 389 832 LONX 00517854575TRLO1 10/01/2018 14:56:23 326 832 LONX 00517854574TRLO1 10/01/2018 14:56:23 208 832 LONX 00517854572TRLO1 10/01/2018 14:56:47 303 832 LONX 00517854835TRLO1 10/01/2018 14:58:08 450 832.6 LONX 00517855904TRLO1 10/01/2018 14:58:08 212 832.6 LONX 00517855903TRLO1 10/01/2018 14:58:54 276 833.2 LONX 00517856256TRLO1 10/01/2018 14:58:54 126 833.2 LONX 00517856255TRLO1 10/01/2018 14:59:20 469 833.2 LONX 00517856633TRLO1 10/01/2018 14:59:20 43 833.2 LONX 00517856632TRLO1 10/01/2018 14:59:34 332 833 LONX 00517856860TRLO1 10/01/2018 14:59:44 144 833.4 LONX 00517857011TRLO1 10/01/2018 14:59:44 228 833.4 LONX 00517857013TRLO1 10/01/2018 14:59:44 535 833.4 LONX 00517857012TRLO1 10/01/2018 15:01:18 352 834.2 LONX 00517858402TRLO1 10/01/2018 15:01:20 344 834 LONX 00517858447TRLO1 10/01/2018 15:03:06 357 834.4 LONX 00517859633TRLO1 10/01/2018 15:04:29 46 833.8 LONX 00517860399TRLO1 10/01/2018 15:06:43 117 833.8 LONX 00517861885TRLO1 10/01/2018 15:06:43 252 833.8 LONX 00517861886TRLO1 10/01/2018 15:08:28 491 833.8 LONX 00517863064TRLO1 10/01/2018 15:08:28 554 833.8 LONX 00517863063TRLO1 10/01/2018 15:12:28 394 833.4 LONX 00517865652TRLO1 10/01/2018 15:12:28 31 833.8 LONX 00517865663TRLO1 10/01/2018 15:12:28 72 833.8 LONX 00517865661TRLO1 10/01/2018 15:12:28 472 833.8 LONX 00517865660TRLO1 10/01/2018 15:12:28 462 833.8 LONX 00517865659TRLO1 10/01/2018 15:15:31 299 833 LONX 00517868533TRLO1
10/01/2018 15:15:31 52 833 LONX 00517868532TRLO1 10/01/2018 15:20:06 473 833.2 LONX 00517871831TRLO1 10/01/2018 15:20:33 540 833 LONX 00517872156TRLO1 10/01/2018 15:22:25 14 833.6 LONX 00517873520TRLO1 10/01/2018 15:24:11 350 833 LONX 00517874744TRLO1 10/01/2018 15:25:46 208 833.6 LONX 00517875775TRLO1 10/01/2018 15:25:46 652 833.6 LONX 00517875773TRLO1 10/01/2018 15:27:26 403 833.2 LONX 00517877103TRLO1 10/01/2018 15:28:54 374 833 LONX 00517878311TRLO1 10/01/2018 15:31:36 319 832.6 LONX 00517880581TRLO1 10/01/2018 15:31:36 74 832.6 LONX 00517880580TRLO1 10/01/2018 15:31:36 474 832.6 LONX 00517880578TRLO1 10/01/2018 15:33:27 366 832 LONX 00517881815TRLO1 10/01/2018 15:35:18 389 831.6 LONX 00517883206TRLO1 10/01/2018 15:37:46 548 831.4 LONX 00517885225TRLO1 10/01/2018 15:38:34 331 831.4 LONX 00517886041TRLO1 10/01/2018 15:39:32 341 831.2 LONX 00517886864TRLO1 10/01/2018 15:42:02 34 830.4 LONX 00517889345TRLO1 10/01/2018 15:42:02 440 830.4 LONX 00517889344TRLO1 10/01/2018 15:43:21 377 830.2 LONX 00517890322TRLO1 10/01/2018 15:43:21 434 830.2 LONX 00517890323TRLO1 10/01/2018 15:46:26 52 831.8 LONX 00517892131TRLO1 10/01/2018 15:47:05 500 832.6 LONX 00517892539TRLO1 10/01/2018 15:47:05 382 832.6 LONX 00517892538TRLO1 10/01/2018 15:48:44 400 832.4 LONX 00517893593TRLO1 10/01/2018 15:50:00 11 832 LONX 00517894334TRLO1 10/01/2018 15:50:00 359 832 LONX 00517894335TRLO1 10/01/2018 15:50:43 163 832 LONX 00517894670TRLO1 10/01/2018 15:50:43 202 832 LONX 00517894673TRLO1 10/01/2018 15:53:34 235 831.8 LONX 00517896283TRLO1 10/01/2018 15:53:34 105 831.8 LONX 00517896284TRLO1 10/01/2018 15:55:47 434 832.2 LONX 00517897697TRLO1 10/01/2018 15:55:47 479 832.2 LONX 00517897696TRLO1 10/01/2018 15:57:09 223 832 LONX 00517898654TRLO1 10/01/2018 15:57:09 164 832 LONX 00517898653TRLO1 10/01/2018 16:00:14 181 833.6 LONX 00517900786TRLO1 10/01/2018 16:00:14 320 833.6 LONX 00517900787TRLO1 10/01/2018 16:00:14 39 833.6 LONX 00517900788TRLO1 10/01/2018 16:00:15 283 833.4 LONX 00517900807TRLO1 10/01/2018 16:00:15 142 833.4 LONX 00517900812TRLO1 10/01/2018 16:01:33 368 832.8 LONX 00517901713TRLO1 10/01/2018 16:05:03 194 832.8 LONX 00517903811TRLO1 10/01/2018 16:05:03 882 832.8 LONX 00517903810TRLO1 10/01/2018 16:07:18 378 832.6 LONX 00517905471TRLO1 10/01/2018 16:07:18 378 832.8 LONX 00517905470TRLO1 10/01/2018 16:08:31 374 832.2 LONX 00517906341TRLO1 10/01/2018 16:11:06 343 832.4 LONX 00517908236TRLO1 10/01/2018 16:12:03 26 832.4 LONX 00517908980TRLO1 10/01/2018 16:12:57 86 832.4 LONX 00517909694TRLO1 10/01/2018 16:13:53 432 832.2 LONX 00517910306TRLO1 10/01/2018 16:14:19 440 832.2 LONX 00517910544TRLO1 10/01/2018 16:14:19 17 832.2 LONX 00517910545TRLO1 10/01/2018 16:15:46 228 832.4 LONX 00517911613TRLO1 10/01/2018 16:15:46 593 832.4 LONX 00517911612TRLO1 10/01/2018 16:15:46 190 832.4 LONX 00517911611TRLO1 10/01/2018 16:15:51 503 832.2 LONX 00517911674TRLO1 10/01/2018 16:16:32 572 832.6 LONX 00517912227TRLO1 10/01/2018 16:16:32 165 832.6 LONX 00517912229TRLO1 10/01/2018 16:16:32 485 832.6 LONX 00517912228TRLO1 10/01/2018 16:16:32 560 832.6 LONX 00517912226TRLO1 10/01/2018 16:16:32 286 832.6 LONX 00517912225TRLO1 10/01/2018 16:17:06 531 833.2 LONX 00517912714TRLO1 10/01/2018 16:17:06 665 833.2 LONX 00517912713TRLO1 10/01/2018 16:17:41 129 834.6 LONX 00517912957TRLO1 10/01/2018 16:17:41 632 834.6 LONX 00517912956TRLO1 10/01/2018 16:17:51 600 834.8 LONX 00517913012TRLO1 10/01/2018 16:17:51 450 834.8 LONX 00517913013TRLO1 10/01/2018 16:18:16 958 835 LONX 00517913488TRLO1 10/01/2018 16:18:16 138 835 LONX 00517913486TRLO1 10/01/2018 16:18:48 377 834.6 LONX 00517913806TRLO1 10/01/2018 16:18:48 855 834.6 LONX 00517913812TRLO1 10/01/2018 16:19:20 842 834.6 LONX 00517914278TRLO1 10/01/2018 16:19:32 370 834 LONX 00517914530TRLO1 10/01/2018 16:19:41 361 833.4 LONX 00517914719TRLO1 10/01/2018 16:19:41 370 833.4 LONX 00517914718TRLO1 10/01/2018 16:20:16 42 833.6 LONX 00517915181TRLO1 10/01/2018 16:20:16 520 833.6 LONX 00517915180TRLO1 10/01/2018 16:20:16 498 833.6 LONX 00517915179TRLO1 10/01/2018 16:20:16 235 833.6 LONX 00517915178TRLO1 10/01/2018 16:20:38 507 835 LONX 00517915423TRLO1 10/01/2018 16:20:38 380 835 LONX 00517915422TRLO1 10/01/2018 16:21:03 631 835 LONX 00517915848TRLO1 10/01/2018 16:21:03 1136 835 LONX 00517915847TRLO1 10/01/2018 16:21:34 29 834.8 LONX 00517916491TRLO1 10/01/2018 16:21:42 348 835 LONX 00517916684TRLO1 10/01/2018 16:21:42 198 835 LONX 00517916683TRLO1 10/01/2018 16:21:42 713 835 LONX 00517916682TRLO1 10/01/2018 16:21:58 354 835 LONX 00517916937TRLO1 10/01/2018 16:22:07 21 834.6 LONX 00517917111TRLO1 10/01/2018 16:22:07 569 834.6 LONX 00517917112TRLO1 10/01/2018 16:22:07 490 834.6 LONX 00517917113TRLO1 10/01/2018 16:22:31 594 835 LONX 00517917531TRLO1 10/01/2018 16:23:01 1384 835 LONX 00517918287TRLO1 10/01/2018 16:23:32 751 835 LONX 00517918713TRLO1 10/01/2018 16:23:32 21 835 LONX 00517918716TRLO1 10/01/2018 16:23:32 739 835 LONX 00517918715TRLO1 10/01/2018 16:23:32 299 835 LONX 00517918714TRLO1 10/01/2018 16:24:10 119 834 LONX 00517919256TRLO1 10/01/2018 16:24:10 571 834 LONX 00517919257TRLO1 10/01/2018 16:24:10 391 834.2 LONX 00517919255TRLO1 10/01/2018 16:24:43 70 834.2 LONX 00517919734TRLO1 10/01/2018 16:24:43 390 834.2 LONX 00517919733TRLO1 10/01/2018 16:24:58 122 834.4 LONX 00517919991TRLO1 10/01/2018 16:24:58 201 834.4 LONX 00517919992TRLO1 10/01/2018 16:24:58 309 834.4 LONX 00517919994TRLO1 10/01/2018 16:24:58 618 834.4 LONX 00517919990TRLO1 10/01/2018 16:24:58 500 834.4 LONX 00517919989TRLO1 10/01/2018 16:25:20 702 834.2 LONX 00517920492TRLO1 10/01/2018 16:25:20 263 834.2 LONX 00517920491TRLO1 10/01/2018 16:25:42 464 834.2 LONX 00517920788TRLO1 10/01/2018 16:25:42 33 834.2 LONX 00517920787TRLO1 10/01/2018 16:25:42 394 834.2 LONX 00517920786TRLO1 10/01/2018 16:25:42 579 834.2 LONX 00517920785TRLO1 10/01/2018 16:25:57 997 835 LONX 00517921121TRLO1 10/01/2018 16:26:20 52 835.4 LONX 00517921683TRLO1 10/01/2018 16:26:39 71 835.6 LONX 00517922026TRLO1 10/01/2018 16:26:39 465 835.6 LONX 00517922028TRLO1 10/01/2018 16:26:39 147 835.6 LONX 00517922025TRLO1 10/01/2018 16:26:39 611 835.6 LONX 00517922024TRLO1 10/01/2018 16:26:39 1142 835.6 LONX 00517922023TRLO1 10/01/2018 16:27:14 57 835.4 LONX 00517922540TRLO1 10/01/2018 16:27:14 335 835.4 LONX 00517922539TRLO1 10/01/2018 16:27:14 605 835.4 LONX 00517922538TRLO1 10/01/2018 16:27:14 406 835.4 LONX 00517922536TRLO1 10/01/2018 16:27:45 650 835.2 LONX 00517923207TRLO1 10/01/2018 16:27:45 426 835.4 LONX 00517923206TRLO1 10/01/2018 16:27:45 75 835.4 LONX 00517923204TRLO1 10/01/2018 16:28:08 559 835.4 LONX 00517923682TRLO1 10/01/2018 16:28:09 47 835.4 LONX 00517923694TRLO1
10/01/2018 16:28:09 33 835.4 LONX 00517923692TRLO1 10/01/2018 16:28:09 40 835.4 LONX 00517923691TRLO1 10/01/2018 16:28:27 58 835.4 LONX 00517923961TRLO1 10/01/2018 16:28:27 70 835.4 LONX 00517923960TRLO1 10/01/2018 16:28:33 72 835.4 LONX 00517924100TRLO1 10/01/2018 16:28:33 76 835.4 LONX 00517924099TRLO1 10/01/2018 16:28:33 91 835.4 LONX 00517924098TRLO1 10/01/2018 16:28:34 112 835.4 LONX 00517924109TRLO1 10/01/2018 16:28:34 1112 835.4 LONX 00517924105TRLO1 10/01/2018 16:28:34 54 835.4 LONX 00517924104TRLO1 10/01/2018 16:28:34 36 835.4 LONX 00517924103TRLO1 10/01/2018 16:28:46 8 835.2 LONX 00517924300TRLO1 10/01/2018 16:28:46 67 835.2 LONX 00517924301TRLO1 10/01/2018 16:28:50 48 835.2 LONX 00517924484TRLO1 10/01/2018 16:28:52 80 835.2 LONX 00517924548TRLO1 10/01/2018 16:28:52 67 835.2 LONX 00517924546TRLO1 10/01/2018 16:29:02 15 835.2 LONX 00517924801TRLO1 10/01/2018 16:29:02 42 835.2 LONX 00517924800TRLO1 10/01/2018 16:29:02 35 835.2 LONX 00517924799TRLO1 10/01/2018 16:29:04 36 835.2 LONX 00517924994TRLO1 10/01/2018 16:29:04 41 835.2 LONX 00517924993TRLO1 10/01/2018 16:29:04 416 835.4 LONX 00517924998TRLO1 10/01/2018 16:29:04 217 835.4 LONX 00517924999TRLO1 10/01/2018 16:29:04 43 835.4 LONX 00517925001TRLO1 10/01/2018 16:29:04 9 835.4 LONX 00517925002TRLO1 10/01/2018 16:29:04 319 835.4 LONX 00517924997TRLO1 10/01/2018 16:29:04 410 835.4 LONX 00517924996TRLO1 10/01/2018 16:29:04 550 835.4 LONX 00517924995TRLO1 10/01/2018 16:29:24 248 835.4 LONX 00517925584TRLO1 10/01/2018 16:29:35 55 835.4 LONX 00517925867TRLO1 10/01/2018 16:29:35 51 835.4 LONX 00517925869TRLO1 10/01/2018 16:29:35 113 835.4 LONX 00517925872TRLO1 10/01/2018 16:29:37 377 835.6 LONX 00517925910TRLO1 10/01/2018 16:29:37 62 835.6 LONX 00517925911TRLO1 10/01/2018 16:29:37 51 835.6 LONX 00517925913TRLO1 10/01/2018 16:29:37 209 835.6 LONX 00517925904TRLO1 10/01/2018 16:29:37 390 835.6 LONX 00517925903TRLO1 10/01/2018 16:29:37 202 835.6 LONX 00517925901TRLO1 10/01/2018 16:29:45 1033 835.6 LONX 00517926204TRLO1 10/01/2018 16:29:45 358 835.8 LONX 00517926192TRLO1 10/01/2018 16:29:48 116 835.6 LONX 00517926249TRLO1 10/01/2018 16:29:48 62 835.6 LONX 00517926250TRLO1 10/01/2018 16:29:48 246 835.6 LONX 00517926251TRLO1 10/01/2018 16:29:50 180 834.6 LONX 00517926320TRLO1 10/01/2018 16:29:50 600 834.8 LONX 00517926319TRLO1 10/01/2018 16:29:50 309 834.8 LONX 00517926346TRLO1 10/01/2018 16:29:51 429 834.8 LONX 00517926399TRLO1 10/01/2018 16:29:51 400 834.8 LONX 00517926398TRLO1 10/01/2018 16:29:53 286 834.8 LONX 00517926446TRLO1 10/01/2018 16:29:53 114 834.8 LONX 00517926448TRLO1 10/01/2018 16:29:53 33 835 LONX 00517926450TRLO1
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
POSGGUGUGUPRGRU
(END) Dow Jones Newswires
January 10, 2018 13:02 ET (18:02 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
