We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| 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 : 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
Hot Features
Premium
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 plc
ISIN: GB0007197378
Intermediary name: Deutsche Bank AG, London Branch
Intermediary Code: DEUTGB2L
Timezone: GMT
Currency: GBp
Aggregated Information
Date of purchase: 16th January 2018
Number of ordinary shares purchased: 224,102
Volume weighted average price paid per share (p): 800.7809
Transaction Transaction Volume Price Platform Transaction Reference
date Time (GBp) 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 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
POSGGUWPGUPRGMQ
(END) Dow Jones Newswires
January 16, 2018 12:23 ET (17:23 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
