We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 : 7090Q
RPC Group PLC
07 June 2018
RPC Group plc - Transaction in own shares
RPC Group plc (the "Company") announces that today on 7th June 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 Jefferies International Limited. These shares will be cancelled.
Ordinary Shares
Date of Purchase 07-June-18 --------------------------- ----------- Number of ordinary shares purchased 289,325 --------------------------- ----------- Average price paid (GBp) 691.2600 --------------------------- ----------- Highest price paid 701.6000 --------------------------- ----------- Lowest price paid 680.8000 --------------------------- -----------
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 405,927,614 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: Jefferies International Limited
Intermediary Code: DEUTGB2L
Timezone: GMT
Currency: GBp
Aggregated Information
Date of purchase: 7th June 2018
Number of ordinary shares purchased: 289,325
Volume weighted average price paid per share (p): 691.2600
Transaction Transaction Price Transaction date Time Volume (GBp) Platform Reference Number ------------- ------------ ------- ------- --------- --------------------- 07/06/2018 09:00:32 198 685.0 LONX 00158654471TRLO1.1.1 07/06/2018 09:00:32 151 685.0 LONX 00158654470TRLO1.1.1 07/06/2018 09:00:32 449 685.0 LONX 00158654469TRLO1.1.1 07/06/2018 09:00:32 146 685.0 LONX 00158654468TRLO1.1.1 07/06/2018 09:00:37 443 683.4 LONX 00158654493TRLO1.1.1 07/06/2018 09:00:48 577 683.0 LONX 00158654529TRLO1.1.1 07/06/2018 09:00:48 288 683.0 LONX 00158654528TRLO1.1.1 07/06/2018 09:00:48 297 683.0 LONX 00158654527TRLO1.1.1 07/06/2018 09:00:48 285 683.0 LONX 00158654526TRLO1.1.1 07/06/2018 09:00:48 635 683.0 LONX 00158654525TRLO1.1.1 07/06/2018 09:00:48 632 683.0 LONX 00158654524TRLO1.1.1 07/06/2018 09:00:48 620 682.8 LONX 00158654523TRLO1.1.1 07/06/2018 09:00:48 619 682.8 LONX 00158654522TRLO1.1.1 07/06/2018 09:00:48 140 682.8 LONX 00158654521TRLO1.1.1 07/06/2018 09:00:48 51 682.8 LONX 00158654520TRLO1.1.1 07/06/2018 09:00:50 600 682.4 LONX 00158654533TRLO1.1.1 07/06/2018 09:00:58 737 682.6 LONX 00158654554TRLO1.1.1 07/06/2018 09:00:58 801 682.6 LONX 00158654553TRLO1.1.1 07/06/2018 09:00:58 135 682.6 LONX 00158654552TRLO1.1.1 07/06/2018 09:01:02 71 682.6 LONX 00158654578TRLO1.1.1 07/06/2018 09:01:02 473 682.6 LONX 00158654577TRLO1.1.1 07/06/2018 09:01:02 873 682.6 LONX 00158654576TRLO1.1.1 07/06/2018 09:01:02 873 682.6 LONX 00158654575TRLO1.1.1 07/06/2018 09:01:02 31 682.6 LONX 00158654574TRLO1.1.1 07/06/2018 09:01:07 34 682.4 LONX 00158654592TRLO1.1.1 07/06/2018 09:01:07 628 682.2 LONX 00158654591TRLO1.1.1 07/06/2018 09:01:07 801 682.2 LONX 00158654590TRLO1.1.1 07/06/2018 09:01:07 400 682.2 LONX 00158654589TRLO1.1.1 07/06/2018 09:01:11 908 682.2 LONX 00158654608TRLO1.1.1 07/06/2018 09:01:11 908 682.2 LONX 00158654607TRLO1.1.1 07/06/2018 09:01:20 1015 682.6 LONX 00158654636TRLO1.1.1 07/06/2018 09:01:20 305 682.6 LONX 00158654635TRLO1.1.1 07/06/2018 09:01:21 314 681.8 LONX 00158654654TRLO1.1.1 07/06/2018 09:01:22 319 681.8 LONX 00158654655TRLO1.1.1 07/06/2018 09:01:27 202 681.6 LONX 00158654668TRLO1.1.1 07/06/2018 09:01:31 631 682.2 LONX 00158654687TRLO1.1.1 07/06/2018 09:01:31 695 682.2 LONX 00158654686TRLO1.1.1 07/06/2018 09:01:39 304 683.4 LONX 00158654694TRLO1.1.1 07/06/2018 09:01:39 289 683.4 LONX 00158654693TRLO1.1.1 07/06/2018 09:01:59 210 685.2 LONX 00158654783TRLO1.1.1 07/06/2018 09:02:07 230 685.2 LONX 00158654802TRLO1.1.1 07/06/2018 09:02:07 206 685.2 LONX 00158654801TRLO1.1.1 07/06/2018 09:02:30 274 689.8 LONX 00158654842TRLO1.1.1 07/06/2018 09:02:30 130 689.8 LONX 00158654841TRLO1.1.1 07/06/2018 09:02:30 310 689.8 LONX 00158654840TRLO1.1.1 07/06/2018 09:02:48 1657 692.0 LONX 00158654868TRLO1.1.1 07/06/2018 09:02:48 103 692.0 LONX 00158654867TRLO1.1.1 07/06/2018 09:02:48 197 692.0 LONX 00158654866TRLO1.1.1 07/06/2018 09:03:05 100 692.4 LONX 00158654892TRLO1.1.1 07/06/2018 09:03:19 948 692.2 LONX 00158654960TRLO1.1.1 07/06/2018 09:03:25 1242 692.0 LONX 00158654968TRLO1.1.1 07/06/2018 09:03:28 159 691.2 LONX 00158654979TRLO1.1.1 07/06/2018 09:03:28 450 691.2 LONX 00158654978TRLO1.1.1 07/06/2018 09:03:32 518 693.0 LONX 00158655000TRLO1.1.1 07/06/2018 09:03:32 67 693.0 LONX 00158654999TRLO1.1.1 07/06/2018 09:03:32 67 693.0 LONX 00158654998TRLO1.1.1 07/06/2018 09:03:32 776 693.0 LONX 00158654997TRLO1.1.1 07/06/2018 09:03:56 242 693.8 LONX 00158655029TRLO1.1.1 07/06/2018 09:03:57 270 694.2 LONX 00158655031TRLO1.1.1 07/06/2018 09:04:11 614 695.6 LONX 00158655042TRLO1.1.1 07/06/2018 09:04:11 800 695.6 LONX 00158655041TRLO1.1.1 07/06/2018 09:04:19 99 694.0 LONX 00158655067TRLO1.1.1 07/06/2018 09:04:19 247 694.0 LONX 00158655066TRLO1.1.1 07/06/2018 09:04:19 300 694.0 LONX 00158655065TRLO1.1.1 07/06/2018 09:04:19 280 694.0 LONX 00158655064TRLO1.1.1 07/06/2018 09:04:19 400 693.8 LONX 00158655063TRLO1.1.1 07/06/2018 09:04:22 705 694.0 LONX 00158655079TRLO1.1.1 07/06/2018 09:04:22 295 694.0 LONX 00158655078TRLO1.1.1 07/06/2018 09:04:34 43 694.0 LONX 00158655099TRLO1.1.1 07/06/2018 09:04:34 149 694.0 LONX 00158655098TRLO1.1.1 07/06/2018 09:04:34 198 694.0 LONX 00158655097TRLO1.1.1 07/06/2018 09:04:34 122 694.0 LONX 00158655096TRLO1.1.1 07/06/2018 09:04:34 101 694.0 LONX 00158655095TRLO1.1.1 07/06/2018 09:04:35 272 693.8 LONX 00158655101TRLO1.1.1 07/06/2018 09:04:40 592 693.8 LONX 00158655110TRLO1.1.1 07/06/2018 09:04:45 466 693.6 LONX 00158655118TRLO1.1.1 07/06/2018 09:05:00 37 692.8 LONX 00158655134TRLO1.1.1 07/06/2018 09:05:00 365 692.8 LONX 00158655133TRLO1.1.1 07/06/2018 09:05:13 289 692.6 LONX 00158655140TRLO1.1.1 07/06/2018 09:05:13 144 692.6 LONX 00158655139TRLO1.1.1 07/06/2018 09:05:14 234 692.4 LONX 00158655142TRLO1.1.1 07/06/2018 09:05:24 702 693.2 LONX 00158655180TRLO1.1.1 07/06/2018 09:05:24 701 693.4 LONX 00158655179TRLO1.1.1 07/06/2018 09:06:20 296 693.6 LONX 00158655261TRLO1.1.1 07/06/2018 09:06:20 84 693.6 LONX 00158655259TRLO1.1.1 07/06/2018 09:07:22 421 694.6 LONX 00158655521TRLO1.1.1 07/06/2018 09:08:15 286 695.4 LONX 00158655624TRLO1.1.1 07/06/2018 09:08:15 335 695.6 LONX 00158655623TRLO1.1.1 07/06/2018 09:09:14 58 695.0 LONX 00158655807TRLO1.1.1 07/06/2018 09:09:14 235 695.0 LONX 00158655806TRLO1.1.1 07/06/2018 09:09:28 335 695.2 LONX 00158655838TRLO1.1.1 07/06/2018 09:11:19 472 696.2 LONX 00158655968TRLO1.1.1 07/06/2018 09:11:24 534 696.0 LONX 00158655973TRLO1.1.1 07/06/2018 09:12:07 30 694.2 LONX 00158656071TRLO1.1.1 07/06/2018 09:12:08 455 694.2 LONX 00158656072TRLO1.1.1 07/06/2018 09:13:49 341 695.8 LONX 00158656261TRLO1.1.1 07/06/2018 09:14:00 329 695.6 LONX 00158656285TRLO1.1.1 07/06/2018 09:14:34 281 695.4 LONX 00158656331TRLO1.1.1 07/06/2018 09:14:34 18 695.4 LONX 00158656330TRLO1.1.1 07/06/2018 09:15:41 403 695.6 LONX 00158656420TRLO1.1.1
07/06/2018 09:17:34 669 698.6 LONX 00158656629TRLO1.1.1 07/06/2018 09:18:12 386 698.8 LONX 00158656762TRLO1.1.1 07/06/2018 09:18:12 355 699.0 LONX 00158656761TRLO1.1.1 07/06/2018 09:19:28 308 698.6 LONX 00158656880TRLO1.1.1 07/06/2018 09:20:03 291 699.4 LONX 00158656990TRLO1.1.1 07/06/2018 09:20:03 369 699.6 LONX 00158656989TRLO1.1.1 07/06/2018 09:20:49 349 699.4 LONX 00158657127TRLO1.1.1 07/06/2018 09:22:45 582 699.8 LONX 00158657406TRLO1.1.1 07/06/2018 09:23:05 412 699.6 LONX 00158657474TRLO1.1.1 07/06/2018 09:24:42 419 699.8 LONX 00158657832TRLO1.1.1 07/06/2018 09:24:50 313 698.4 LONX 00158657869TRLO1.1.1 07/06/2018 09:25:57 127 699.8 LONX 00158658042TRLO1.1.1 07/06/2018 09:25:57 291 699.8 LONX 00158658041TRLO1.1.1 07/06/2018 09:26:15 31 699.6 LONX 00158658069TRLO1.1.1 07/06/2018 09:26:15 185 699.6 LONX 00158658068TRLO1.1.1 07/06/2018 09:26:15 232 699.8 LONX 00158658067TRLO1.1.1 07/06/2018 09:27:48 101 699.6 LONX 00158658226TRLO1.1.1 07/06/2018 09:28:04 211 699.6 LONX 00158658275TRLO1.1.1 07/06/2018 09:28:40 453 701.4 LONX 00158658371TRLO1.1.1 07/06/2018 09:28:40 385 701.6 LONX 00158658367TRLO1.1.1 07/06/2018 09:29:11 433 699.6 LONX 00158658428TRLO1.1.1 07/06/2018 09:29:51 117 699.8 LONX 00158658500TRLO1.1.1 07/06/2018 09:29:51 115 699.8 LONX 00158658499TRLO1.1.1 07/06/2018 09:30:00 224 699.6 LONX 00158658507TRLO1.1.1 07/06/2018 09:31:04 256 699.8 LONX 00158658659TRLO1.1.1 07/06/2018 09:31:16 252 699.6 LONX 00158658703TRLO1.1.1 07/06/2018 09:32:01 255 699.8 LONX 00158658836TRLO1.1.1 07/06/2018 09:32:05 209 699.6 LONX 00158658839TRLO1.1.1 07/06/2018 09:33:55 552 699.2 LONX 00158658997TRLO1.1.1 07/06/2018 09:34:18 400 699.0 LONX 00158659061TRLO1.1.1 07/06/2018 09:34:43 261 699.0 LONX 00158659102TRLO1.1.1 07/06/2018 09:34:54 285 699.0 LONX 00158659111TRLO1.1.1 07/06/2018 09:37:08 570 699.2 LONX 00158659459TRLO1.1.1 07/06/2018 09:37:50 595 699.0 LONX 00158659489TRLO1.1.1 07/06/2018 09:38:22 366 696.8 LONX 00158659557TRLO1.1.1 07/06/2018 09:38:23 207 696.6 LONX 00158659558TRLO1.1.1 07/06/2018 09:39:02 424 694.4 LONX 00158659608TRLO1.1.1 07/06/2018 09:39:17 36 694.0 LONX 00158659635TRLO1.1.1 07/06/2018 09:39:17 280 694.0 LONX 00158659634TRLO1.1.1 07/06/2018 09:40:45 210 694.0 LONX 00158659726TRLO1.1.1 07/06/2018 09:40:45 390 694.2 LONX 00158659725TRLO1.1.1 07/06/2018 09:41:09 220 693.8 LONX 00158659776TRLO1.1.1 07/06/2018 09:41:09 22 693.8 LONX 00158659775TRLO1.1.1 07/06/2018 09:42:23 243 694.2 LONX 00158659900TRLO1.1.1 07/06/2018 09:43:52 573 694.8 LONX 00158660105TRLO1.1.1 07/06/2018 09:44:18 324 694.2 LONX 00158660154TRLO1.1.1 07/06/2018 09:44:18 3 694.2 LONX 00158660153TRLO1.1.1 07/06/2018 09:44:18 382 694.4 LONX 00158660152TRLO1.1.1 07/06/2018 09:44:35 251 693.6 LONX 00158660185TRLO1.1.1 07/06/2018 09:45:07 262 693.6 LONX 00158660217TRLO1.1.1 07/06/2018 09:46:04 443 693.8 LONX 00158660260TRLO1.1.1 07/06/2018 09:47:22 170 694.0 LONX 00158660478TRLO1.1.1 07/06/2018 09:47:22 131 694.0 LONX 00158660477TRLO1.1.1 07/06/2018 09:48:05 307 694.0 LONX 00158660536TRLO1.1.1 07/06/2018 09:48:36 341 694.0 LONX 00158660573TRLO1.1.1 07/06/2018 09:49:08 408 694.0 LONX 00158660653TRLO1.1.1 07/06/2018 09:49:31 331 694.0 LONX 00158660711TRLO1.1.1 07/06/2018 09:50:47 248 694.4 LONX 00158660847TRLO1.1.1 07/06/2018 09:50:53 181 694.2 LONX 00158660854TRLO1.1.1 07/06/2018 09:51:50 272 694.0 LONX 00158660966TRLO1.1.1 07/06/2018 09:52:11 275 694.0 LONX 00158661011TRLO1.1.1 07/06/2018 09:53:48 445 694.6 LONX 00158661223TRLO1.1.1 07/06/2018 09:54:37 576 694.6 LONX 00158661348TRLO1.1.1 07/06/2018 09:54:42 248 694.4 LONX 00158661360TRLO1.1.1 07/06/2018 09:54:43 136 694.4 LONX 00158661361TRLO1.1.1 07/06/2018 09:55:06 322 694.2 LONX 00158661415TRLO1.1.1 07/06/2018 09:56:17 316 694.0 LONX 00158661586TRLO1.1.1 07/06/2018 09:57:04 232 694.2 LONX 00158661678TRLO1.1.1 07/06/2018 09:58:52 289 696.4 LONX 00158661837TRLO1.1.1 07/06/2018 09:58:52 300 696.4 LONX 00158661836TRLO1.1.1 07/06/2018 09:58:52 102 696.4 LONX 00158661835TRLO1.1.1 07/06/2018 10:00:13 500 696.6 LONX 00158661986TRLO1.1.1 07/06/2018 10:01:31 478 697.2 LONX 00158662106TRLO1.1.1 07/06/2018 10:01:51 480 697.0 LONX 00158662125TRLO1.1.1 07/06/2018 10:02:25 320 696.8 LONX 00158662183TRLO1.1.1 07/06/2018 10:03:58 475 696.4 LONX 00158662371TRLO1.1.1 07/06/2018 10:04:08 410 696.2 LONX 00158662401TRLO1.1.1 07/06/2018 10:05:59 381 696.6 LONX 00158662650TRLO1.1.1 07/06/2018 10:05:59 621 696.8 LONX 00158662649TRLO1.1.1 07/06/2018 10:05:59 54 696.8 LONX 00158662648TRLO1.1.1 07/06/2018 10:06:21 240 696.6 LONX 00158662753TRLO1.1.1 07/06/2018 10:07:34 381 694.4 LONX 00158662854TRLO1.1.1 07/06/2018 10:07:59 69 693.8 LONX 00158662894TRLO1.1.1 07/06/2018 10:07:59 197 693.8 LONX 00158662893TRLO1.1.1 07/06/2018 10:07:59 217 694.0 LONX 00158662892TRLO1.1.1 07/06/2018 10:09:55 499 694.8 LONX 00158663106TRLO1.1.1 07/06/2018 10:12:06 430 695.2 LONX 00158663281TRLO1.1.1 07/06/2018 10:12:06 339 695.2 LONX 00158663280TRLO1.1.1 07/06/2018 10:13:47 601 695.2 LONX 00158663371TRLO1.1.1 07/06/2018 10:14:05 255 695.2 LONX 00158663399TRLO1.1.1 07/06/2018 10:14:05 150 695.2 LONX 00158663398TRLO1.1.1 07/06/2018 10:14:05 49 695.2 LONX 00158663397TRLO1.1.1 07/06/2018 10:14:12 358 695.0 LONX 00158663406TRLO1.1.1 07/06/2018 10:15:03 413 694.2 LONX 00158663534TRLO1.1.1 07/06/2018 10:16:30 446 693.8 LONX 00158663660TRLO1.1.1 07/06/2018 10:16:43 255 693.8 LONX 00158663683TRLO1.1.1 07/06/2018 10:16:45 256 693.6 LONX 00158663692TRLO1.1.1 07/06/2018 10:18:46 405 693.6 LONX 00158663862TRLO1.1.1 07/06/2018 10:18:46 332 693.8 LONX 00158663861TRLO1.1.1 07/06/2018 10:18:46 300 693.8 LONX 00158663860TRLO1.1.1 07/06/2018 10:19:01 231 693.6 LONX 00158663873TRLO1.1.1 07/06/2018 10:19:33 253 691.6 LONX 00158663913TRLO1.1.1 07/06/2018 10:19:48 66 691.0 LONX 00158663921TRLO1.1.1 07/06/2018 10:19:48 229 691.0 LONX 00158663920TRLO1.1.1 07/06/2018 10:20:27 175 690.2 LONX 00158663970TRLO1.1.1 07/06/2018 10:20:27 198 690.2 LONX 00158663969TRLO1.1.1 07/06/2018 10:22:39 485 690.6 LONX 00158664097TRLO1.1.1 07/06/2018 10:24:17 117 692.0 LONX 00158664208TRLO1.1.1 07/06/2018 10:24:17 392 692.0 LONX 00158664207TRLO1.1.1 07/06/2018 10:24:17 138 692.0 LONX 00158664206TRLO1.1.1 07/06/2018 10:25:46 605 692.4 LONX 00158664273TRLO1.1.1 07/06/2018 10:25:57 559 692.2 LONX 00158664285TRLO1.1.1 07/06/2018 10:27:04 257 690.6 LONX 00158664364TRLO1.1.1 07/06/2018 10:27:06 279 690.4 LONX 00158664370TRLO1.1.1 07/06/2018 10:29:00 645 690.8 LONX 00158664517TRLO1.1.1 07/06/2018 10:29:10 363 690.6 LONX 00158664528TRLO1.1.1 07/06/2018 10:29:20 199 690.0 LONX 00158664536TRLO1.1.1 07/06/2018 10:29:41 217 690.0 LONX 00158664559TRLO1.1.1 07/06/2018 10:33:36 1007 692.0 LONX 00158664912TRLO1.1.1 07/06/2018 10:34:12 277 692.0 LONX 00158664978TRLO1.1.1 07/06/2018 10:34:37 269 691.6 LONX 00158664999TRLO1.1.1 07/06/2018 10:34:37 257 691.8 LONX 00158664998TRLO1.1.1 07/06/2018 10:34:55 210 690.6 LONX 00158665008TRLO1.1.1 07/06/2018 10:35:05 18 690.4 LONX 00158665018TRLO1.1.1 07/06/2018 10:35:05 150 690.4 LONX 00158665017TRLO1.1.1
07/06/2018 10:35:05 60 690.4 LONX 00158665016TRLO1.1.1 07/06/2018 10:35:30 279 690.0 LONX 00158665033TRLO1.1.1 07/06/2018 10:37:53 20 691.6 LONX 00158665222TRLO1.1.1 07/06/2018 10:38:06 14 691.8 LONX 00158665242TRLO1.1.1 07/06/2018 10:38:06 414 691.8 LONX 00158665241TRLO1.1.1 07/06/2018 10:38:07 525 691.6 LONX 00158665246TRLO1.1.1 07/06/2018 10:40:23 582 691.8 LONX 00158665387TRLO1.1.1 07/06/2018 10:41:38 203 692.0 LONX 00158665485TRLO1.1.1 07/06/2018 10:41:38 427 692.0 LONX 00158665484TRLO1.1.1 07/06/2018 10:42:24 303 691.8 LONX 00158665533TRLO1.1.1 07/06/2018 10:42:42 239 691.6 LONX 00158665555TRLO1.1.1 07/06/2018 10:44:13 376 691.8 LONX 00158665626TRLO1.1.1 07/06/2018 10:44:13 562 692.0 LONX 00158665625TRLO1.1.1 07/06/2018 10:46:28 658 691.4 LONX 00158665757TRLO1.1.1 07/06/2018 10:46:29 498 691.2 LONX 00158665758TRLO1.1.1 07/06/2018 10:47:54 263 690.6 LONX 00158665851TRLO1.1.1 07/06/2018 10:48:36 409 690.4 LONX 00158665930TRLO1.1.1 07/06/2018 10:48:50 332 689.6 LONX 00158665941TRLO1.1.1 07/06/2018 10:49:02 223 689.4 LONX 00158665965TRLO1.1.1 07/06/2018 10:50:10 70 689.0 LONX 00158666067TRLO1.1.1 07/06/2018 10:50:10 200 689.0 LONX 00158666066TRLO1.1.1 07/06/2018 10:50:35 417 688.8 LONX 00158666078TRLO1.1.1 07/06/2018 10:52:28 379 690.0 LONX 00158666251TRLO1.1.1 07/06/2018 10:52:28 35 690.0 LONX 00158666250TRLO1.1.1 07/06/2018 10:52:52 450 689.8 LONX 00158666266TRLO1.1.1 07/06/2018 10:55:03 4 690.4 LONX 00158666549TRLO1.1.1 07/06/2018 10:55:03 196 690.4 LONX 00158666548TRLO1.1.1 07/06/2018 10:55:03 80 690.4 LONX 00158666547TRLO1.1.1 07/06/2018 10:55:03 56 690.4 LONX 00158666546TRLO1.1.1 07/06/2018 10:55:03 462 690.6 LONX 00158666545TRLO1.1.1 07/06/2018 10:55:03 110 690.6 LONX 00158666544TRLO1.1.1 07/06/2018 10:56:10 265 689.8 LONX 00158666645TRLO1.1.1 07/06/2018 10:56:25 304 689.2 LONX 00158666672TRLO1.1.1 07/06/2018 10:58:20 675 689.4 LONX 00158666766TRLO1.1.1 07/06/2018 10:58:20 15 689.4 LONX 00158666765TRLO1.1.1 07/06/2018 10:58:51 219 688.6 LONX 00158666857TRLO1.1.1 07/06/2018 10:58:52 248 688.4 LONX 00158666858TRLO1.1.1 07/06/2018 11:00:59 675 689.6 LONX 00158666991TRLO1.1.1 07/06/2018 11:01:00 171 689.4 LONX 00158666993TRLO1.1.1 07/06/2018 11:01:00 210 689.4 LONX 00158666992TRLO1.1.1 07/06/2018 11:04:38 480 690.4 LONX 00158667293TRLO1.1.1 07/06/2018 11:04:38 177 690.4 LONX 00158667292TRLO1.1.1 07/06/2018 11:04:38 109 690.4 LONX 00158667291TRLO1.1.1 07/06/2018 11:05:53 370 690.4 LONX 00158667344TRLO1.1.1 07/06/2018 11:06:28 488 690.4 LONX 00158667366TRLO1.1.1 07/06/2018 11:07:07 232 690.0 LONX 00158667412TRLO1.1.1 07/06/2018 11:07:07 173 690.0 LONX 00158667411TRLO1.1.1 07/06/2018 11:07:07 150 690.0 LONX 00158667410TRLO1.1.1 07/06/2018 11:07:33 386 689.8 LONX 00158667440TRLO1.1.1 07/06/2018 11:09:53 588 690.2 LONX 00158667659TRLO1.1.1 07/06/2018 11:11:00 356 690.2 LONX 00158667741TRLO1.1.1 07/06/2018 11:11:00 161 690.4 LONX 00158667740TRLO1.1.1 07/06/2018 11:11:00 255 690.4 LONX 00158667739TRLO1.1.1 07/06/2018 11:11:57 307 690.2 LONX 00158667806TRLO1.1.1 07/06/2018 11:12:36 339 688.8 LONX 00158667833TRLO1.1.1 07/06/2018 11:13:06 385 688.6 LONX 00158667852TRLO1.1.1 07/06/2018 11:13:37 286 688.4 LONX 00158667868TRLO1.1.1 07/06/2018 11:15:24 550 689.0 LONX 00158667972TRLO1.1.1 07/06/2018 11:17:59 606 689.4 LONX 00158668124TRLO1.1.1 07/06/2018 11:17:59 295 689.4 LONX 00158668123TRLO1.1.1 07/06/2018 11:18:19 507 689.2 LONX 00158668151TRLO1.1.1 07/06/2018 11:20:51 635 689.4 LONX 00158668266TRLO1.1.1 07/06/2018 11:21:25 180 689.0 LONX 00158668300TRLO1.1.1 07/06/2018 11:21:25 64 689.0 LONX 00158668299TRLO1.1.1 07/06/2018 11:22:06 12 688.8 LONX 00158668338TRLO1.1.1 07/06/2018 11:22:06 407 688.8 LONX 00158668337TRLO1.1.1 07/06/2018 11:22:53 309 688.6 LONX 00158668381TRLO1.1.1 07/06/2018 11:25:10 690 688.8 LONX 00158668523TRLO1.1.1 07/06/2018 11:26:47 633 690.4 LONX 00158668608TRLO1.1.1 07/06/2018 11:26:58 389 690.2 LONX 00158668630TRLO1.1.1 07/06/2018 11:31:11 191 689.8 LONX 00158668919TRLO1.1.1 07/06/2018 11:31:11 196 689.8 LONX 00158668917TRLO1.1.1 07/06/2018 11:31:11 778 689.8 LONX 00158668914TRLO1.1.1 07/06/2018 11:31:22 580 689.6 LONX 00158668957TRLO1.1.1 07/06/2018 11:35:16 628 691.4 LONX 00158669248TRLO1.1.1 07/06/2018 11:36:52 49 692.8 LONX 00158669359TRLO1.1.1 07/06/2018 11:36:52 49 692.8 LONX 00158669357TRLO1.1.1 07/06/2018 11:36:52 699 692.8 LONX 00158669356TRLO1.1.1 07/06/2018 11:36:52 39 692.8 LONX 00158669355TRLO1.1.1 07/06/2018 11:36:52 111 693.0 LONX 00158669354TRLO1.1.1 07/06/2018 11:36:52 601 693.0 LONX 00158669353TRLO1.1.1 07/06/2018 11:38:54 263 693.8 LONX 00158669455TRLO1.1.1 07/06/2018 11:38:54 465 694.0 LONX 00158669454TRLO1.1.1 07/06/2018 11:40:37 312 694.8 LONX 00158669533TRLO1.1.1 07/06/2018 11:42:55 33 696.0 LONX 00158669676TRLO1.1.1 07/06/2018 11:42:55 534 696.0 LONX 00158669675TRLO1.1.1 07/06/2018 11:43:40 274 696.0 LONX 00158669809TRLO1.1.1 07/06/2018 11:44:33 228 695.8 LONX 00158669853TRLO1.1.1 07/06/2018 11:44:33 195 695.8 LONX 00158669852TRLO1.1.1 07/06/2018 11:44:33 159 695.8 LONX 00158669851TRLO1.1.1 07/06/2018 11:44:33 400 695.6 LONX 00158669850TRLO1.1.1 07/06/2018 11:45:36 273 694.4 LONX 00158669873TRLO1.1.1 07/06/2018 11:48:06 694 694.8 LONX 00158669966TRLO1.1.1 07/06/2018 11:48:06 170 694.8 LONX 00158669965TRLO1.1.1 07/06/2018 11:49:13 251 694.6 LONX 00158670050TRLO1.1.1 07/06/2018 11:49:15 284 694.4 LONX 00158670052TRLO1.1.1 07/06/2018 11:49:29 405 694.0 LONX 00158670088TRLO1.1.1 07/06/2018 11:51:35 469 695.0 LONX 00158670187TRLO1.1.1 07/06/2018 11:51:40 341 694.8 LONX 00158670272TRLO1.1.1 07/06/2018 11:52:18 261 694.8 LONX 00158670313TRLO1.1.1 07/06/2018 11:53:02 263 694.6 LONX 00158670335TRLO1.1.1 07/06/2018 11:55:11 569 694.0 LONX 00158670507TRLO1.1.1 07/06/2018 11:56:56 587 695.0 LONX 00158670680TRLO1.1.1 07/06/2018 11:56:57 489 694.8 LONX 00158670682TRLO1.1.1 07/06/2018 11:56:57 33 694.8 LONX 00158670681TRLO1.1.1 07/06/2018 11:59:59 672 694.8 LONX 00158671048TRLO1.1.1 07/06/2018 12:02:15 14 694.8 LONX 00158671151TRLO1.1.1 07/06/2018 12:02:15 300 694.8 LONX 00158671150TRLO1.1.1 07/06/2018 12:03:04 370 694.8 LONX 00158671296TRLO1.1.1 07/06/2018 12:04:53 308 694.6 LONX 00158671467TRLO1.1.1 07/06/2018 12:04:53 130 694.6 LONX 00158671466TRLO1.1.1 07/06/2018 12:04:53 404 694.8 LONX 00158671465TRLO1.1.1 07/06/2018 12:07:26 406 694.8 LONX 00158671728TRLO1.1.1 07/06/2018 12:07:26 29 695.0 LONX 00158671727TRLO1.1.1 07/06/2018 12:07:26 724 695.0 LONX 00158671726TRLO1.1.1 07/06/2018 12:09:37 390 694.8 LONX 00158671900TRLO1.1.1 07/06/2018 12:09:37 360 695.0 LONX 00158671899TRLO1.1.1 07/06/2018 12:11:44 289 695.0 LONX 00158672023TRLO1.1.1 07/06/2018 12:11:44 82 695.0 LONX 00158672022TRLO1.1.1 07/06/2018 12:12:21 455 694.8 LONX 00158672107TRLO1.1.1 07/06/2018 12:14:30 483 694.8 LONX 00158672317TRLO1.1.1 07/06/2018 12:14:30 567 695.0 LONX 00158672314TRLO1.1.1 07/06/2018 12:15:42 293 694.8 LONX 00158672467TRLO1.1.1 07/06/2018 12:17:10 246 696.2 LONX 00158672509TRLO1.1.1 07/06/2018 12:17:10 352 696.4 LONX 00158672508TRLO1.1.1
07/06/2018 12:18:20 226 697.6 LONX 00158672643TRLO1.1.1 07/06/2018 12:18:20 226 697.8 LONX 00158672642TRLO1.1.1 07/06/2018 12:19:53 353 698.8 LONX 00158672759TRLO1.1.1 07/06/2018 12:22:05 533 698.8 LONX 00158672920TRLO1.1.1 07/06/2018 12:22:05 54 699.0 LONX 00158672919TRLO1.1.1 07/06/2018 12:22:05 400 699.0 LONX 00158672918TRLO1.1.1 07/06/2018 12:24:05 372 699.4 LONX 00158673034TRLO1.1.1 07/06/2018 12:24:41 248 699.0 LONX 00158673063TRLO1.1.1 07/06/2018 12:24:41 238 699.2 LONX 00158673061TRLO1.1.1 07/06/2018 12:25:54 239 698.8 LONX 00158673100TRLO1.1.1 07/06/2018 12:25:54 269 699.0 LONX 00158673099TRLO1.1.1 07/06/2018 12:26:20 384 698.8 LONX 00158673160TRLO1.1.1 07/06/2018 12:29:07 261 699.6 LONX 00158673319TRLO1.1.1 07/06/2018 12:29:07 58 699.6 LONX 00158673318TRLO1.1.1 07/06/2018 12:29:07 305 699.8 LONX 00158673317TRLO1.1.1 07/06/2018 12:31:02 204 699.2 LONX 00158673444TRLO1.1.1 07/06/2018 12:31:26 193 699.2 LONX 00158673471TRLO1.1.1 07/06/2018 12:31:26 270 699.2 LONX 00158673470TRLO1.1.1 07/06/2018 12:31:26 241 699.2 LONX 00158673469TRLO1.1.1 07/06/2018 12:33:03 280 698.8 LONX 00158673548TRLO1.1.1 07/06/2018 12:33:03 298 698.8 LONX 00158673547TRLO1.1.1 07/06/2018 12:33:03 131 699.0 LONX 00158673546TRLO1.1.1 07/06/2018 12:33:03 423 699.0 LONX 00158673545TRLO1.1.1 07/06/2018 12:34:49 347 697.0 LONX 00158673635TRLO1.1.1 07/06/2018 12:34:49 71 697.2 LONX 00158673634TRLO1.1.1 07/06/2018 12:34:49 96 697.2 LONX 00158673633TRLO1.1.1 07/06/2018 12:34:49 116 697.2 LONX 00158673632TRLO1.1.1 07/06/2018 12:36:47 37 697.0 LONX 00158673732TRLO1.1.1 07/06/2018 12:36:47 464 697.0 LONX 00158673731TRLO1.1.1 07/06/2018 12:38:08 389 696.6 LONX 00158673790TRLO1.1.1 07/06/2018 12:38:08 3 696.6 LONX 00158673789TRLO1.1.1 07/06/2018 12:38:08 611 696.8 LONX 00158673787TRLO1.1.1 07/06/2018 12:39:06 410 696.4 LONX 00158673884TRLO1.1.1 07/06/2018 12:40:51 294 695.8 LONX 00158674282TRLO1.1.1 07/06/2018 12:40:51 546 696.0 LONX 00158674281TRLO1.1.1 07/06/2018 12:41:22 224 694.4 LONX 00158674391TRLO1.1.1 07/06/2018 12:42:03 322 695.4 LONX 00158674454TRLO1.1.1 07/06/2018 12:43:32 236 695.2 LONX 00158674590TRLO1.1.1 07/06/2018 12:44:45 228 695.6 LONX 00158674698TRLO1.1.1 07/06/2018 12:44:45 194 695.8 LONX 00158674697TRLO1.1.1 07/06/2018 12:47:21 449 696.0 LONX 00158674998TRLO1.1.1 07/06/2018 12:47:21 239 696.0 LONX 00158674997TRLO1.1.1 07/06/2018 12:47:28 507 695.8 LONX 00158675004TRLO1.1.1 07/06/2018 12:49:10 295 695.2 LONX 00158675081TRLO1.1.1 07/06/2018 12:51:26 193 695.6 LONX 00158675413TRLO1.1.1 07/06/2018 12:51:30 541 695.6 LONX 00158675419TRLO1.1.1 07/06/2018 12:51:51 524 695.6 LONX 00158675462TRLO1.1.1 07/06/2018 12:51:51 24 695.6 LONX 00158675461TRLO1.1.1 07/06/2018 12:53:07 541 696.0 LONX 00158675512TRLO1.1.1 07/06/2018 12:53:08 409 695.8 LONX 00158675513TRLO1.1.1 07/06/2018 12:55:27 190 695.6 LONX 00158675699TRLO1.1.1 07/06/2018 12:55:27 103 695.6 LONX 00158675698TRLO1.1.1 07/06/2018 12:55:27 360 695.6 LONX 00158675697TRLO1.1.1 07/06/2018 12:56:11 297 695.4 LONX 00158675729TRLO1.1.1 07/06/2018 12:56:32 195 694.8 LONX 00158675766TRLO1.1.1 07/06/2018 12:56:32 291 695.0 LONX 00158675765TRLO1.1.1 07/06/2018 12:57:04 317 695.0 LONX 00158675818TRLO1.1.1 07/06/2018 12:57:41 217 694.4 LONX 00158675863TRLO1.1.1 07/06/2018 12:59:51 238 694.2 LONX 00158676014TRLO1.1.1 07/06/2018 12:59:51 371 694.4 LONX 00158676013TRLO1.1.1 07/06/2018 13:01:06 375 694.2 LONX 00158676081TRLO1.1.1 07/06/2018 13:03:32 376 694.8 LONX 00158676242TRLO1.1.1 07/06/2018 13:03:32 199 694.8 LONX 00158676241TRLO1.1.1 07/06/2018 13:03:32 377 694.8 LONX 00158676240TRLO1.1.1 07/06/2018 13:04:48 529 694.8 LONX 00158676341TRLO1.1.1 07/06/2018 13:04:48 206 694.8 LONX 00158676340TRLO1.1.1 07/06/2018 13:07:11 105 694.6 LONX 00158676485TRLO1.1.1 07/06/2018 13:07:11 164 694.6 LONX 00158676484TRLO1.1.1 07/06/2018 13:07:11 457 694.8 LONX 00158676483TRLO1.1.1 07/06/2018 13:07:11 242 694.8 LONX 00158676482TRLO1.1.1 07/06/2018 13:07:11 217 694.8 LONX 00158676481TRLO1.1.1 07/06/2018 13:09:10 215 694.8 LONX 00158676746TRLO1.1.1 07/06/2018 13:09:49 249 694.8 LONX 00158676778TRLO1.1.1 07/06/2018 13:09:49 136 694.8 LONX 00158676777TRLO1.1.1 07/06/2018 13:09:49 201 694.8 LONX 00158676776TRLO1.1.1 07/06/2018 13:11:09 352 695.0 LONX 00158676935TRLO1.1.1 07/06/2018 13:11:09 10 695.0 LONX 00158676934TRLO1.1.1 07/06/2018 13:11:09 193 695.0 LONX 00158676933TRLO1.1.1 07/06/2018 13:11:52 410 694.8 LONX 00158677001TRLO1.1.1 07/06/2018 13:13:22 285 694.8 LONX 00158677087TRLO1.1.1 07/06/2018 13:13:30 207 694.8 LONX 00158677109TRLO1.1.1 07/06/2018 13:14:03 379 694.6 LONX 00158677131TRLO1.1.1 07/06/2018 13:15:40 41 694.8 LONX 00158677204TRLO1.1.1 07/06/2018 13:15:40 308 694.8 LONX 00158677203TRLO1.1.1 07/06/2018 13:16:11 336 694.6 LONX 00158677223TRLO1.1.1 07/06/2018 13:16:11 350 694.6 LONX 00158677222TRLO1.1.1 07/06/2018 13:16:56 346 694.6 LONX 00158677256TRLO1.1.1 07/06/2018 13:20:17 292 694.8 LONX 00158677499TRLO1.1.1 07/06/2018 13:20:17 117 694.8 LONX 00158677498TRLO1.1.1 07/06/2018 13:20:17 443 695.0 LONX 00158677497TRLO1.1.1 07/06/2018 13:20:17 852 695.0 LONX 00158677496TRLO1.1.1 07/06/2018 13:22:18 414 694.8 LONX 00158677647TRLO1.1.1 07/06/2018 13:23:31 203 694.8 LONX 00158677714TRLO1.1.1 07/06/2018 13:23:59 269 694.8 LONX 00158677740TRLO1.1.1 07/06/2018 13:24:02 195 694.8 LONX 00158677741TRLO1.1.1 07/06/2018 13:25:17 196 695.0 LONX 00158677872TRLO1.1.1 07/06/2018 13:25:17 161 695.0 LONX 00158677871TRLO1.1.1 07/06/2018 13:25:19 62 694.8 LONX 00158677948TRLO1.1.1 07/06/2018 13:25:19 268 694.8 LONX 00158677947TRLO1.1.1 07/06/2018 13:25:19 191 694.8 LONX 00158677946TRLO1.1.1 07/06/2018 13:25:19 191 694.8 LONX 00158677945TRLO1.1.1 07/06/2018 13:26:08 312 694.6 LONX 00158677978TRLO1.1.1 07/06/2018 13:27:09 363 694.6 LONX 00158678016TRLO1.1.1 07/06/2018 13:29:18 288 694.8 LONX 00158678167TRLO1.1.1 07/06/2018 13:29:22 140 694.8 LONX 00158678172TRLO1.1.1 07/06/2018 13:29:48 197 694.8 LONX 00158678224TRLO1.1.1 07/06/2018 13:30:36 200 694.4 LONX 00158678269TRLO1.1.1 07/06/2018 13:30:36 203 694.4 LONX 00158678268TRLO1.1.1 07/06/2018 13:30:36 511 694.4 LONX 00158678267TRLO1.1.1 07/06/2018 13:30:51 366 694.4 LONX 00158678276TRLO1.1.1 07/06/2018 13:33:10 200 694.8 LONX 00158678341TRLO1.1.1 07/06/2018 13:33:25 197 694.8 LONX 00158678351TRLO1.1.1 07/06/2018 13:33:57 300 694.8 LONX 00158678371TRLO1.1.1 07/06/2018 13:34:58 199 695.0 LONX 00158678416TRLO1.1.1 07/06/2018 13:35:22 3 695.0 LONX 00158678463TRLO1.1.1 07/06/2018 13:35:22 152 695.0 LONX 00158678462TRLO1.1.1 07/06/2018 13:35:22 206 695.0 LONX 00158678461TRLO1.1.1 07/06/2018 13:35:42 195 694.8 LONX 00158678473TRLO1.1.1 07/06/2018 13:35:42 243 694.8 LONX 00158678472TRLO1.1.1 07/06/2018 13:35:42 192 694.8 LONX 00158678471TRLO1.1.1 07/06/2018 13:38:01 638 695.4 LONX 00158678613TRLO1.1.1 07/06/2018 13:38:01 4 695.4 LONX 00158678612TRLO1.1.1 07/06/2018 13:38:01 321 695.4 LONX 00158678611TRLO1.1.1 07/06/2018 13:40:04 204 695.8 LONX 00158678828TRLO1.1.1 07/06/2018 13:40:04 336 695.8 LONX 00158678827TRLO1.1.1
07/06/2018 13:40:29 223 695.8 LONX 00158678861TRLO1.1.1 07/06/2018 13:40:29 59 695.8 LONX 00158678860TRLO1.1.1 07/06/2018 13:40:29 159 695.8 LONX 00158678859TRLO1.1.1 07/06/2018 13:40:59 141 695.6 LONX 00158678913TRLO1.1.1 07/06/2018 13:40:59 35 695.6 LONX 00158678912TRLO1.1.1 07/06/2018 13:40:59 23 695.6 LONX 00158678911TRLO1.1.1 07/06/2018 13:40:59 233 695.8 LONX 00158678910TRLO1.1.1 07/06/2018 13:42:07 309 695.2 LONX 00158679203TRLO1.1.1 07/06/2018 13:43:26 290 695.4 LONX 00158679276TRLO1.1.1 07/06/2018 13:43:32 194 695.2 LONX 00158679280TRLO1.1.1 07/06/2018 13:44:05 390 695.0 LONX 00158679305TRLO1.1.1 07/06/2018 13:44:28 341 694.4 LONX 00158679351TRLO1.1.1 07/06/2018 13:44:28 279 694.6 LONX 00158679350TRLO1.1.1 07/06/2018 13:46:11 384 694.6 LONX 00158679555TRLO1.1.1 07/06/2018 13:46:53 199 694.6 LONX 00158679616TRLO1.1.1 07/06/2018 13:47:22 196 694.8 LONX 00158679660TRLO1.1.1 07/06/2018 13:47:22 212 695.0 LONX 00158679659TRLO1.1.1 07/06/2018 13:47:22 108 695.0 LONX 00158679658TRLO1.1.1 07/06/2018 13:47:22 300 695.0 LONX 00158679657TRLO1.1.1 07/06/2018 13:48:45 277 694.6 LONX 00158679766TRLO1.1.1 07/06/2018 13:48:45 154 694.6 LONX 00158679765TRLO1.1.1 07/06/2018 13:48:47 233 694.4 LONX 00158679767TRLO1.1.1 07/06/2018 13:50:34 300 694.8 LONX 00158679867TRLO1.1.1 07/06/2018 13:50:34 367 694.8 LONX 00158679866TRLO1.1.1 07/06/2018 13:50:34 100 694.8 LONX 00158679865TRLO1.1.1 07/06/2018 13:50:36 8 694.8 LONX 00158679868TRLO1.1.1 07/06/2018 13:51:20 261 694.6 LONX 00158679908TRLO1.1.1 07/06/2018 13:52:33 257 694.4 LONX 00158679986TRLO1.1.1 07/06/2018 13:52:33 42 694.4 LONX 00158679984TRLO1.1.1 07/06/2018 13:52:33 176 694.4 LONX 00158679982TRLO1.1.1 07/06/2018 13:53:17 205 694.2 LONX 00158680029TRLO1.1.1 07/06/2018 13:53:17 262 694.2 LONX 00158680028TRLO1.1.1 07/06/2018 13:55:32 201 694.6 LONX 00158680224TRLO1.1.1 07/06/2018 13:55:40 124 694.4 LONX 00158680237TRLO1.1.1 07/06/2018 13:55:40 238 694.4 LONX 00158680236TRLO1.1.1 07/06/2018 13:55:40 768 694.4 LONX 00158680235TRLO1.1.1 07/06/2018 13:55:42 214 694.2 LONX 00158680250TRLO1.1.1 07/06/2018 13:57:42 259 694.0 LONX 00158680411TRLO1.1.1 07/06/2018 13:57:42 448 694.0 LONX 00158680410TRLO1.1.1 07/06/2018 13:58:35 240 693.6 LONX 00158680486TRLO1.1.1 07/06/2018 13:58:35 201 693.6 LONX 00158680485TRLO1.1.1 07/06/2018 13:58:35 26 693.6 LONX 00158680484TRLO1.1.1 07/06/2018 13:59:55 190 694.0 LONX 00158680542TRLO1.1.1 07/06/2018 13:59:55 190 694.0 LONX 00158680541TRLO1.1.1 07/06/2018 14:00:24 200 694.4 LONX 00158680581TRLO1.1.1 07/06/2018 14:00:32 203 694.4 LONX 00158680586TRLO1.1.1 07/06/2018 14:01:12 141 694.2 LONX 00158680666TRLO1.1.1 07/06/2018 14:03:32 383 694.6 LONX 00158680842TRLO1.1.1 07/06/2018 14:03:45 1006 694.6 LONX 00158680869TRLO1.1.1 07/06/2018 14:03:45 34 694.6 LONX 00158680868TRLO1.1.1 07/06/2018 14:03:45 393 694.6 LONX 00158680867TRLO1.1.1 07/06/2018 14:04:15 219 694.4 LONX 00158681071TRLO1.1.1 07/06/2018 14:04:15 12 694.4 LONX 00158681070TRLO1.1.1 07/06/2018 14:05:14 362 693.0 LONX 00158681128TRLO1.1.1 07/06/2018 14:05:48 232 693.4 LONX 00158681225TRLO1.1.1 07/06/2018 14:05:48 242 693.4 LONX 00158681224TRLO1.1.1 07/06/2018 14:07:04 442 693.2 LONX 00158681338TRLO1.1.1 07/06/2018 14:07:04 234 693.2 LONX 00158681337TRLO1.1.1 07/06/2018 14:09:02 221 693.0 LONX 00158681520TRLO1.1.1 07/06/2018 14:09:03 193 693.0 LONX 00158681529TRLO1.1.1 07/06/2018 14:09:03 81 693.0 LONX 00158681528TRLO1.1.1 07/06/2018 14:09:03 189 693.0 LONX 00158681527TRLO1.1.1 07/06/2018 14:09:03 384 693.0 LONX 00158681523TRLO1.1.1 07/06/2018 14:10:30 248 693.4 LONX 00158681636TRLO1.1.1 07/06/2018 14:10:30 239 693.4 LONX 00158681635TRLO1.1.1 07/06/2018 14:10:30 277 693.4 LONX 00158681634TRLO1.1.1 07/06/2018 14:10:30 164 693.4 LONX 00158681628TRLO1.1.1 07/06/2018 14:11:28 71 694.0 LONX 00158681699TRLO1.1.1 07/06/2018 14:11:28 31 694.0 LONX 00158681698TRLO1.1.1 07/06/2018 14:11:28 294 694.0 LONX 00158681697TRLO1.1.1 07/06/2018 14:12:04 387 693.8 LONX 00158681711TRLO1.1.1 07/06/2018 14:13:24 191 694.0 LONX 00158681773TRLO1.1.1 07/06/2018 14:13:24 57 694.0 LONX 00158681772TRLO1.1.1 07/06/2018 14:13:24 75 694.0 LONX 00158681771TRLO1.1.1 07/06/2018 14:13:24 336 694.0 LONX 00158681770TRLO1.1.1 07/06/2018 14:13:26 57 694.0 LONX 00158681776TRLO1.1.1 07/06/2018 14:14:29 238 694.0 LONX 00158681824TRLO1.1.1 07/06/2018 14:14:31 146 693.8 LONX 00158681836TRLO1.1.1 07/06/2018 14:15:36 13 693.2 LONX 00158681947TRLO1.1.1 07/06/2018 14:15:36 167 693.2 LONX 00158681946TRLO1.1.1 07/06/2018 14:15:36 192 693.2 LONX 00158681945TRLO1.1.1 07/06/2018 14:15:36 222 693.2 LONX 00158681944TRLO1.1.1 07/06/2018 14:15:36 195 693.2 LONX 00158681943TRLO1.1.1 07/06/2018 14:15:36 171 693.4 LONX 00158681942TRLO1.1.1 07/06/2018 14:15:39 29 693.2 LONX 00158681951TRLO1.1.1 07/06/2018 14:17:42 197 693.4 LONX 00158682068TRLO1.1.1 07/06/2018 14:17:44 242 693.4 LONX 00158682069TRLO1.1.1 07/06/2018 14:17:51 235 693.2 LONX 00158682075TRLO1.1.1 07/06/2018 14:18:23 388 693.6 LONX 00158682119TRLO1.1.1 07/06/2018 14:19:00 190 693.6 LONX 00158682139TRLO1.1.1 07/06/2018 14:19:00 285 693.6 LONX 00158682138TRLO1.1.1 07/06/2018 14:19:05 161 693.4 LONX 00158682144TRLO1.1.1 07/06/2018 14:20:09 195 693.8 LONX 00158682219TRLO1.1.1 07/06/2018 14:21:52 213 694.2 LONX 00158682391TRLO1.1.1 07/06/2018 14:21:53 259 694.2 LONX 00158682392TRLO1.1.1 07/06/2018 14:21:54 486 694.0 LONX 00158682394TRLO1.1.1 07/06/2018 14:21:54 514 694.0 LONX 00158682393TRLO1.1.1 07/06/2018 14:22:05 167 694.0 LONX 00158682447TRLO1.1.1 07/06/2018 14:23:47 200 694.4 LONX 00158682670TRLO1.1.1 07/06/2018 14:24:05 226 694.4 LONX 00158682694TRLO1.1.1 07/06/2018 14:25:04 3 694.4 LONX 00158682782TRLO1.1.1 07/06/2018 14:25:04 199 694.4 LONX 00158682779TRLO1.1.1 07/06/2018 14:25:04 85 694.4 LONX 00158682778TRLO1.1.1 07/06/2018 14:25:04 497 694.4 LONX 00158682777TRLO1.1.1 07/06/2018 14:25:04 16 694.4 LONX 00158682776TRLO1.1.1 07/06/2018 14:25:04 11 694.4 LONX 00158682774TRLO1.1.1 07/06/2018 14:25:04 333 694.4 LONX 00158682773TRLO1.1.1 07/06/2018 14:25:09 333 694.2 LONX 00158682787TRLO1.1.1 07/06/2018 14:25:57 283 693.0 LONX 00158682831TRLO1.1.1 07/06/2018 14:26:39 159 693.0 LONX 00158682872TRLO1.1.1 07/06/2018 14:27:22 219 693.0 LONX 00158682956TRLO1.1.1 07/06/2018 14:27:22 229 693.0 LONX 00158682955TRLO1.1.1 07/06/2018 14:29:11 205 693.4 LONX 00158683079TRLO1.1.1 07/06/2018 14:29:12 822 693.4 LONX 00158683083TRLO1.1.1 07/06/2018 14:29:13 168 693.4 LONX 00158683084TRLO1.1.1 07/06/2018 14:30:16 193 693.4 LONX 00158683248TRLO1.1.1 07/06/2018 14:30:33 230 693.4 LONX 00158683307TRLO1.1.1 07/06/2018 14:31:03 244 693.6 LONX 00158683485TRLO1.1.1 07/06/2018 14:31:08 214 693.4 LONX 00158683506TRLO1.1.1 07/06/2018 14:31:08 188 693.6 LONX 00158683505TRLO1.1.1 07/06/2018 14:31:08 201 693.6 LONX 00158683504TRLO1.1.1 07/06/2018 14:31:38 58 693.6 LONX 00158683572TRLO1.1.1 07/06/2018 14:31:38 524 693.6 LONX 00158683571TRLO1.1.1 07/06/2018 14:31:51 450 693.6 LONX 00158683584TRLO1.1.1 07/06/2018 14:31:51 313 693.6 LONX 00158683583TRLO1.1.1
07/06/2018 14:31:52 177 693.4 LONX 00158683586TRLO1.1.1 07/06/2018 14:32:29 337 693.0 LONX 00158683735TRLO1.1.1 07/06/2018 14:34:11 205 693.6 LONX 00158684107TRLO1.1.1 07/06/2018 14:34:28 191 693.6 LONX 00158684212TRLO1.1.1 07/06/2018 14:34:44 211 693.6 LONX 00158684235TRLO1.1.1 07/06/2018 14:34:53 237 693.6 LONX 00158684280TRLO1.1.1 07/06/2018 14:34:53 66 693.6 LONX 00158684279TRLO1.1.1 07/06/2018 14:34:53 129 693.6 LONX 00158684278TRLO1.1.1 07/06/2018 14:34:58 153 693.4 LONX 00158684296TRLO1.1.1 07/06/2018 14:36:04 215 693.4 LONX 00158684460TRLO1.1.1 07/06/2018 14:36:04 201 693.4 LONX 00158684459TRLO1.1.1 07/06/2018 14:36:04 13 693.4 LONX 00158684458TRLO1.1.1 07/06/2018 14:36:42 170 693.4 LONX 00158684556TRLO1.1.1 07/06/2018 14:36:42 186 693.6 LONX 00158684555TRLO1.1.1 07/06/2018 14:36:42 450 693.6 LONX 00158684554TRLO1.1.1 07/06/2018 14:36:42 254 693.6 LONX 00158684553TRLO1.1.1 07/06/2018 14:38:12 172 693.2 LONX 00158684764TRLO1.1.1 07/06/2018 14:38:12 280 693.4 LONX 00158684763TRLO1.1.1 07/06/2018 14:38:12 226 693.4 LONX 00158684762TRLO1.1.1 07/06/2018 14:38:30 233 693.0 LONX 00158684789TRLO1.1.1 07/06/2018 14:38:32 149 692.8 LONX 00158684792TRLO1.1.1 07/06/2018 14:39:02 283 692.6 LONX 00158684816TRLO1.1.1 07/06/2018 14:40:14 23 692.8 LONX 00158684929TRLO1.1.1 07/06/2018 14:40:14 177 692.8 LONX 00158684928TRLO1.1.1 07/06/2018 14:40:14 23 692.8 LONX 00158684927TRLO1.1.1 07/06/2018 14:40:15 560 692.6 LONX 00158684930TRLO1.1.1 07/06/2018 14:41:46 59 693.4 LONX 00158685035TRLO1.1.1 07/06/2018 14:41:46 142 693.4 LONX 00158685034TRLO1.1.1 07/06/2018 14:41:46 489 693.4 LONX 00158685033TRLO1.1.1 07/06/2018 14:41:46 148 693.4 LONX 00158685032TRLO1.1.1 07/06/2018 14:41:46 5 693.4 LONX 00158685031TRLO1.1.1 07/06/2018 14:42:04 435 693.2 LONX 00158685043TRLO1.1.1 07/06/2018 14:42:23 267 692.8 LONX 00158685061TRLO1.1.1 07/06/2018 14:44:22 197 692.6 LONX 00158685190TRLO1.1.1 07/06/2018 14:44:28 67 692.6 LONX 00158685195TRLO1.1.1 07/06/2018 14:44:28 551 692.6 LONX 00158685194TRLO1.1.1 07/06/2018 14:44:28 238 692.6 LONX 00158685193TRLO1.1.1 07/06/2018 14:44:54 237 692.4 LONX 00158685239TRLO1.1.1 07/06/2018 14:44:54 188 692.4 LONX 00158685238TRLO1.1.1 07/06/2018 14:45:17 220 692.0 LONX 00158685261TRLO1.1.1 07/06/2018 14:47:32 234 692.4 LONX 00158685443TRLO1.1.1 07/06/2018 14:47:38 170 692.2 LONX 00158685450TRLO1.1.1 07/06/2018 14:47:38 554 692.4 LONX 00158685449TRLO1.1.1 07/06/2018 14:47:38 516 692.4 LONX 00158685448TRLO1.1.1 07/06/2018 14:48:41 193 692.2 LONX 00158685523TRLO1.1.1 07/06/2018 14:48:58 244 692.2 LONX 00158685547TRLO1.1.1 07/06/2018 14:49:28 194 692.2 LONX 00158685586TRLO1.1.1 07/06/2018 14:49:49 196 692.4 LONX 00158685630TRLO1.1.1 07/06/2018 14:50:05 233 692.4 LONX 00158685646TRLO1.1.1 07/06/2018 14:50:10 276 692.2 LONX 00158685654TRLO1.1.1 07/06/2018 14:50:10 150 692.2 LONX 00158685653TRLO1.1.1 07/06/2018 14:51:11 340 692.4 LONX 00158685744TRLO1.1.1 07/06/2018 14:52:18 221 692.4 LONX 00158685863TRLO1.1.1 07/06/2018 14:52:18 230 692.4 LONX 00158685862TRLO1.1.1 07/06/2018 14:52:18 354 692.4 LONX 00158685861TRLO1.1.1 07/06/2018 14:52:18 46 692.4 LONX 00158685859TRLO1.1.1 07/06/2018 14:52:18 204 692.4 LONX 00158685858TRLO1.1.1 07/06/2018 14:52:37 131 692.2 LONX 00158685938TRLO1.1.1 07/06/2018 14:52:40 168 692.2 LONX 00158685945TRLO1.1.1 07/06/2018 14:52:40 17 692.2 LONX 00158685944TRLO1.1.1 07/06/2018 14:52:40 62 692.2 LONX 00158685943TRLO1.1.1 07/06/2018 14:53:48 239 692.6 LONX 00158686043TRLO1.1.1 07/06/2018 14:54:01 262 692.4 LONX 00158686066TRLO1.1.1 07/06/2018 14:54:01 591 692.6 LONX 00158686065TRLO1.1.1 07/06/2018 14:55:43 65 692.2 LONX 00158686184TRLO1.1.1 07/06/2018 14:55:43 239 692.2 LONX 00158686183TRLO1.1.1 07/06/2018 14:55:45 215 692.2 LONX 00158686193TRLO1.1.1 07/06/2018 14:55:45 137 692.2 LONX 00158686192TRLO1.1.1 07/06/2018 14:55:45 72 692.2 LONX 00158686191TRLO1.1.1 07/06/2018 14:55:45 265 692.2 LONX 00158686190TRLO1.1.1 07/06/2018 14:55:45 156 692.2 LONX 00158686188TRLO1.1.1 07/06/2018 14:57:04 343 692.2 LONX 00158686421TRLO1.1.1 07/06/2018 14:57:39 236 692.4 LONX 00158686447TRLO1.1.1 07/06/2018 14:58:32 769 693.0 LONX 00158686535TRLO1.1.1 07/06/2018 14:58:32 396 693.0 LONX 00158686534TRLO1.1.1 07/06/2018 14:59:06 171 693.2 LONX 00158686571TRLO1.1.1 07/06/2018 14:59:06 206 693.2 LONX 00158686570TRLO1.1.1 07/06/2018 15:01:00 196 693.4 LONX 00158686797TRLO1.1.1 07/06/2018 15:01:01 338 693.4 LONX 00158686803TRLO1.1.1 07/06/2018 15:01:01 569 693.4 LONX 00158686802TRLO1.1.1 07/06/2018 15:01:01 377 693.4 LONX 00158686798TRLO1.1.1 07/06/2018 15:01:06 232 693.2 LONX 00158686810TRLO1.1.1 07/06/2018 15:02:05 384 693.2 LONX 00158687031TRLO1.1.1 07/06/2018 15:02:46 23 693.2 LONX 00158687104TRLO1.1.1 07/06/2018 15:02:46 186 693.2 LONX 00158687103TRLO1.1.1 07/06/2018 15:03:00 205 693.0 LONX 00158687136TRLO1.1.1 07/06/2018 15:03:10 270 692.6 LONX 00158687197TRLO1.1.1 07/06/2018 15:03:10 220 692.8 LONX 00158687196TRLO1.1.1 07/06/2018 15:03:10 245 692.8 LONX 00158687195TRLO1.1.1 07/06/2018 15:04:14 585 692.6 LONX 00158687346TRLO1.1.1 07/06/2018 15:05:07 225 692.6 LONX 00158687488TRLO1.1.1 07/06/2018 15:06:25 88 692.2 LONX 00158687695TRLO1.1.1 07/06/2018 15:06:25 100 692.2 LONX 00158687694TRLO1.1.1 07/06/2018 15:06:25 184 692.6 LONX 00158687693TRLO1.1.1 07/06/2018 15:06:25 268 692.6 LONX 00158687692TRLO1.1.1 07/06/2018 15:06:26 39 692.2 LONX 00158687696TRLO1.1.1 07/06/2018 15:06:28 213 692.2 LONX 00158687710TRLO1.1.1 07/06/2018 15:07:26 211 692.2 LONX 00158687887TRLO1.1.1 07/06/2018 15:07:26 195 692.2 LONX 00158687886TRLO1.1.1 07/06/2018 15:07:26 223 692.2 LONX 00158687884TRLO1.1.1 07/06/2018 15:07:26 201 692.2 LONX 00158687883TRLO1.1.1 07/06/2018 15:07:26 201 692.2 LONX 00158687882TRLO1.1.1 07/06/2018 15:07:26 235 692.2 LONX 00158687881TRLO1.1.1 07/06/2018 15:07:26 190 692.2 LONX 00158687880TRLO1.1.1 07/06/2018 15:07:36 196 691.4 LONX 00158687894TRLO1.1.1 07/06/2018 15:07:56 170 690.6 LONX 00158687914TRLO1.1.1 07/06/2018 15:07:57 3 690.6 LONX 00158687916TRLO1.1.1 07/06/2018 15:08:46 208 690.6 LONX 00158688132TRLO1.1.1 07/06/2018 15:08:48 43 690.4 LONX 00158688136TRLO1.1.1 07/06/2018 15:08:48 170 690.4 LONX 00158688135TRLO1.1.1 07/06/2018 15:09:46 206 690.6 LONX 00158688245TRLO1.1.1 07/06/2018 15:09:46 1 690.6 LONX 00158688244TRLO1.1.1 07/06/2018 15:09:48 394 690.6 LONX 00158688246TRLO1.1.1 07/06/2018 15:10:09 219 691.0 LONX 00158688273TRLO1.1.1 07/06/2018 15:10:40 156 690.8 LONX 00158688338TRLO1.1.1 07/06/2018 15:10:40 576 691.0 LONX 00158688337TRLO1.1.1 07/06/2018 15:10:40 211 691.0 LONX 00158688336TRLO1.1.1 07/06/2018 15:10:40 31 691.0 LONX 00158688335TRLO1.1.1 07/06/2018 15:11:04 437 690.4 LONX 00158688458TRLO1.1.1 07/06/2018 15:12:37 191 690.6 LONX 00158688714TRLO1.1.1 07/06/2018 15:12:37 38 690.6 LONX 00158688712TRLO1.1.1 07/06/2018 15:12:37 160 690.6 LONX 00158688710TRLO1.1.1 07/06/2018 15:12:37 285 690.6 LONX 00158688708TRLO1.1.1 07/06/2018 15:12:37 126 690.6 LONX 00158688704TRLO1.1.1 07/06/2018 15:12:37 358 690.6 LONX 00158688702TRLO1.1.1
07/06/2018 15:12:48 199 690.4 LONX 00158688726TRLO1.1.1 07/06/2018 15:13:11 292 690.2 LONX 00158688796TRLO1.1.1 07/06/2018 15:14:10 224 690.2 LONX 00158689038TRLO1.1.1 07/06/2018 15:14:47 211 690.2 LONX 00158689096TRLO1.1.1 07/06/2018 15:15:21 242 690.4 LONX 00158689176TRLO1.1.1 07/06/2018 15:15:25 329 690.2 LONX 00158689191TRLO1.1.1 07/06/2018 15:15:25 145 690.2 LONX 00158689190TRLO1.1.1 07/06/2018 15:15:25 200 690.2 LONX 00158689189TRLO1.1.1 07/06/2018 15:15:25 240 690.4 LONX 00158689188TRLO1.1.1 07/06/2018 15:16:32 657 690.4 LONX 00158689772TRLO1.1.1 07/06/2018 15:16:35 226 690.0 LONX 00158689775TRLO1.1.1 07/06/2018 15:16:35 90 690.0 LONX 00158689774TRLO1.1.1 07/06/2018 15:16:35 136 690.0 LONX 00158689773TRLO1.1.1 07/06/2018 15:16:50 340 689.4 LONX 00158689822TRLO1.1.1 07/06/2018 15:17:08 100 688.6 LONX 00158689851TRLO1.1.1 07/06/2018 15:17:11 248 688.6 LONX 00158689852TRLO1.1.1 07/06/2018 15:17:31 252 688.4 LONX 00158689877TRLO1.1.1 07/06/2018 15:18:35 318 688.4 LONX 00158689968TRLO1.1.1 07/06/2018 15:19:01 191 688.8 LONX 00158690064TRLO1.1.1 07/06/2018 15:19:10 252 688.8 LONX 00158690122TRLO1.1.1 07/06/2018 15:19:10 408 688.8 LONX 00158690121TRLO1.1.1 07/06/2018 15:20:10 75 690.0 LONX 00158690377TRLO1.1.1 07/06/2018 15:20:10 129 690.0 LONX 00158690376TRLO1.1.1 07/06/2018 15:20:10 408 690.0 LONX 00158690375TRLO1.1.1 07/06/2018 15:21:01 205 690.0 LONX 00158690499TRLO1.1.1 07/06/2018 15:21:13 2 690.0 LONX 00158690527TRLO1.1.1 07/06/2018 15:21:13 150 690.0 LONX 00158690526TRLO1.1.1 07/06/2018 15:21:13 45 690.0 LONX 00158690525TRLO1.1.1 07/06/2018 15:21:13 2 690.0 LONX 00158690524TRLO1.1.1 07/06/2018 15:21:13 197 690.0 LONX 00158690523TRLO1.1.1 07/06/2018 15:21:13 6 690.0 LONX 00158690522TRLO1.1.1 07/06/2018 15:21:39 182 690.0 LONX 00158690586TRLO1.1.1 07/06/2018 15:22:11 197 690.4 LONX 00158690645TRLO1.1.1 07/06/2018 15:22:39 639 690.4 LONX 00158690758TRLO1.1.1 07/06/2018 15:22:39 191 690.4 LONX 00158690757TRLO1.1.1 07/06/2018 15:22:40 26 690.2 LONX 00158690762TRLO1.1.1 07/06/2018 15:22:40 209 690.2 LONX 00158690761TRLO1.1.1 07/06/2018 15:23:26 73 690.2 LONX 00158690931TRLO1.1.1 07/06/2018 15:24:06 270 690.6 LONX 00158691144TRLO1.1.1 07/06/2018 15:24:17 804 690.6 LONX 00158691175TRLO1.1.1 07/06/2018 15:24:22 239 690.4 LONX 00158691183TRLO1.1.1 07/06/2018 15:25:03 288 690.4 LONX 00158691272TRLO1.1.1 07/06/2018 15:25:03 285 690.4 LONX 00158691271TRLO1.1.1 07/06/2018 15:25:57 68 690.6 LONX 00158691448TRLO1.1.1 07/06/2018 15:25:57 526 690.6 LONX 00158691447TRLO1.1.1 07/06/2018 15:26:40 216 690.4 LONX 00158691623TRLO1.1.1 07/06/2018 15:26:41 233 690.4 LONX 00158691625TRLO1.1.1 07/06/2018 15:26:41 194 690.4 LONX 00158691624TRLO1.1.1 07/06/2018 15:27:45 154 690.2 LONX 00158691991TRLO1.1.1 07/06/2018 15:27:45 412 690.4 LONX 00158691990TRLO1.1.1 07/06/2018 15:27:45 195 690.4 LONX 00158691989TRLO1.1.1 07/06/2018 15:27:45 382 690.4 LONX 00158691988TRLO1.1.1 07/06/2018 15:27:45 260 690.4 LONX 00158691987TRLO1.1.1 07/06/2018 15:28:09 138 690.0 LONX 00158692050TRLO1.1.1 07/06/2018 15:29:10 196 690.2 LONX 00158692203TRLO1.1.1 07/06/2018 15:29:10 455 690.2 LONX 00158692202TRLO1.1.1 07/06/2018 15:29:33 265 690.0 LONX 00158692266TRLO1.1.1 07/06/2018 15:30:42 215 690.4 LONX 00158692494TRLO1.1.1 07/06/2018 15:30:50 689 690.4 LONX 00158692545TRLO1.1.1 07/06/2018 15:30:50 72 690.4 LONX 00158692544TRLO1.1.1 07/06/2018 15:30:50 103 690.4 LONX 00158692543TRLO1.1.1 07/06/2018 15:30:50 267 690.4 LONX 00158692542TRLO1.1.1 07/06/2018 15:31:51 177 690.6 LONX 00158692797TRLO1.1.1 07/06/2018 15:31:51 492 690.6 LONX 00158692796TRLO1.1.1 07/06/2018 15:31:51 243 690.8 LONX 00158692795TRLO1.1.1 07/06/2018 15:32:11 206 689.8 LONX 00158692873TRLO1.1.1 07/06/2018 15:34:17 736 690.4 LONX 00158693336TRLO1.1.1 07/06/2018 15:34:17 482 690.4 LONX 00158693335TRLO1.1.1 07/06/2018 15:34:17 405 690.4 LONX 00158693334TRLO1.1.1 07/06/2018 15:34:55 148 690.4 LONX 00158693414TRLO1.1.1 07/06/2018 15:34:55 45 690.4 LONX 00158693413TRLO1.1.1 07/06/2018 15:34:55 155 690.4 LONX 00158693412TRLO1.1.1 07/06/2018 15:34:55 38 690.4 LONX 00158693411TRLO1.1.1 07/06/2018 15:36:01 71 690.8 LONX 00158693620TRLO1.1.1 07/06/2018 15:36:01 164 690.8 LONX 00158693619TRLO1.1.1 07/06/2018 15:36:18 264 690.8 LONX 00158693654TRLO1.1.1 07/06/2018 15:36:18 1065 690.8 LONX 00158693653TRLO1.1.1 07/06/2018 15:36:18 56 691.0 LONX 00158693652TRLO1.1.1 07/06/2018 15:36:18 156 691.0 LONX 00158693651TRLO1.1.1 07/06/2018 15:37:13 99 690.8 LONX 00158693891TRLO1.1.1 07/06/2018 15:37:15 357 690.8 LONX 00158693918TRLO1.1.1 07/06/2018 15:38:20 283 691.0 LONX 00158694172TRLO1.1.1 07/06/2018 15:38:20 496 691.0 LONX 00158694171TRLO1.1.1 07/06/2018 15:38:20 197 691.0 LONX 00158694170TRLO1.1.1 07/06/2018 15:38:20 312 691.0 LONX 00158694169TRLO1.1.1 07/06/2018 15:39:14 193 691.2 LONX 00158694371TRLO1.1.1 07/06/2018 15:39:25 174 691.2 LONX 00158694396TRLO1.1.1 07/06/2018 15:40:08 155 691.4 LONX 00158694641TRLO1.1.1 07/06/2018 15:40:08 211 691.4 LONX 00158694640TRLO1.1.1 07/06/2018 15:40:14 335 691.2 LONX 00158694657TRLO1.1.1 07/06/2018 15:40:14 147 691.2 LONX 00158694656TRLO1.1.1 07/06/2018 15:40:14 55 691.2 LONX 00158694655TRLO1.1.1 07/06/2018 15:40:14 216 691.2 LONX 00158694654TRLO1.1.1 07/06/2018 15:40:14 387 691.2 LONX 00158694653TRLO1.1.1 07/06/2018 15:40:14 79 691.2 LONX 00158694652TRLO1.1.1 07/06/2018 15:41:16 197 691.6 LONX 00158694892TRLO1.1.1 07/06/2018 15:41:34 106 691.8 LONX 00158694935TRLO1.1.1 07/06/2018 15:41:34 101 691.8 LONX 00158694934TRLO1.1.1 07/06/2018 15:41:54 478 691.8 LONX 00158695000TRLO1.1.1 07/06/2018 15:41:54 301 691.8 LONX 00158694999TRLO1.1.1 07/06/2018 15:42:02 193 691.8 LONX 00158695032TRLO1.1.1 07/06/2018 15:42:43 112 692.2 LONX 00158695141TRLO1.1.1 07/06/2018 15:42:43 92 692.2 LONX 00158695140TRLO1.1.1 07/06/2018 15:42:43 408 692.2 LONX 00158695139TRLO1.1.1 07/06/2018 15:43:26 149 692.4 LONX 00158695253TRLO1.1.1 07/06/2018 15:43:27 44 692.4 LONX 00158695258TRLO1.1.1 07/06/2018 15:43:38 203 692.2 LONX 00158695326TRLO1.1.1 07/06/2018 15:43:38 223 692.2 LONX 00158695325TRLO1.1.1 07/06/2018 15:44:02 192 692.2 LONX 00158695382TRLO1.1.1 07/06/2018 15:44:02 209 692.2 LONX 00158695381TRLO1.1.1 07/06/2018 15:44:02 220 692.2 LONX 00158695380TRLO1.1.1 07/06/2018 15:44:02 239 692.2 LONX 00158695379TRLO1.1.1 07/06/2018 15:44:03 188 692.0 LONX 00158695383TRLO1.1.1 07/06/2018 15:45:01 208 692.0 LONX 00158695495TRLO1.1.1 07/06/2018 15:45:01 168 692.0 LONX 00158695494TRLO1.1.1 07/06/2018 15:45:01 67 692.0 LONX 00158695493TRLO1.1.1 07/06/2018 15:45:03 218 692.0 LONX 00158695497TRLO1.1.1 07/06/2018 15:45:34 8 692.0 LONX 00158695560TRLO1.1.1 07/06/2018 15:45:34 376 692.0 LONX 00158695559TRLO1.1.1 07/06/2018 15:45:38 224 692.0 LONX 00158695566TRLO1.1.1 07/06/2018 15:46:08 46 692.0 LONX 00158695642TRLO1.1.1 07/06/2018 15:46:15 194 692.0 LONX 00158695667TRLO1.1.1 07/06/2018 15:46:15 199 692.0 LONX 00158695666TRLO1.1.1 07/06/2018 15:46:15 261 692.0 LONX 00158695665TRLO1.1.1 07/06/2018 15:46:25 187 691.4 LONX 00158695696TRLO1.1.1
07/06/2018 15:46:25 7 691.4 LONX 00158695695TRLO1.1.1 07/06/2018 15:46:39 216 691.2 LONX 00158695758TRLO1.1.1 07/06/2018 15:46:53 111 690.0 LONX 00158695792TRLO1.1.1 07/06/2018 15:46:55 107 690.0 LONX 00158695797TRLO1.1.1 07/06/2018 15:47:45 384 689.0 LONX 00158696007TRLO1.1.1 07/06/2018 15:48:21 378 689.2 LONX 00158696082TRLO1.1.1 07/06/2018 15:48:21 329 689.2 LONX 00158696081TRLO1.1.1 07/06/2018 15:48:21 213 689.2 LONX 00158696080TRLO1.1.1 07/06/2018 15:48:21 230 689.2 LONX 00158696079TRLO1.1.1 07/06/2018 15:48:52 206 689.8 LONX 00158696165TRLO1.1.1 07/06/2018 15:48:52 244 689.8 LONX 00158696160TRLO1.1.1 07/06/2018 15:49:20 192 689.2 LONX 00158696258TRLO1.1.1 07/06/2018 15:49:20 384 689.2 LONX 00158696257TRLO1.1.1 07/06/2018 15:49:33 342 688.4 LONX 00158696291TRLO1.1.1 07/06/2018 15:50:36 244 689.4 LONX 00158696696TRLO1.1.1 07/06/2018 15:50:47 309 689.2 LONX 00158696761TRLO1.1.1 07/06/2018 15:50:58 458 689.0 LONX 00158696796TRLO1.1.1 07/06/2018 15:50:58 183 689.0 LONX 00158696795TRLO1.1.1 07/06/2018 15:51:31 226 688.2 LONX 00158696880TRLO1.1.1 07/06/2018 15:51:31 12 688.2 LONX 00158696879TRLO1.1.1 07/06/2018 15:51:31 440 688.2 LONX 00158696878TRLO1.1.1 07/06/2018 15:51:57 202 687.8 LONX 00158696947TRLO1.1.1 07/06/2018 15:51:57 201 688.0 LONX 00158696946TRLO1.1.1 07/06/2018 15:51:57 210 688.0 LONX 00158696945TRLO1.1.1 07/06/2018 15:52:30 191 686.8 LONX 00158697096TRLO1.1.1 07/06/2018 15:52:34 156 686.0 LONX 00158697099TRLO1.1.1 07/06/2018 15:52:44 198 686.0 LONX 00158697145TRLO1.1.1 07/06/2018 15:52:44 42 686.0 LONX 00158697144TRLO1.1.1 07/06/2018 15:53:11 230 686.0 LONX 00158697203TRLO1.1.1 07/06/2018 15:53:51 723 686.8 LONX 00158697336TRLO1.1.1 07/06/2018 15:53:51 241 686.8 LONX 00158697335TRLO1.1.1 07/06/2018 15:54:03 195 686.2 LONX 00158697387TRLO1.1.1 07/06/2018 15:54:58 214 685.8 LONX 00158697581TRLO1.1.1 07/06/2018 15:55:22 160 686.2 LONX 00158697642TRLO1.1.1 07/06/2018 15:55:22 47 686.2 LONX 00158697641TRLO1.1.1 07/06/2018 15:55:34 168 686.4 LONX 00158697663TRLO1.1.1 07/06/2018 15:55:34 439 686.4 LONX 00158697662TRLO1.1.1 07/06/2018 15:55:34 210 686.4 LONX 00158697661TRLO1.1.1 07/06/2018 15:55:34 443 686.4 LONX 00158697660TRLO1.1.1 07/06/2018 15:55:57 173 686.2 LONX 00158697763TRLO1.1.1 07/06/2018 15:56:35 167 687.0 LONX 00158697894TRLO1.1.1 07/06/2018 15:56:35 415 687.0 LONX 00158697893TRLO1.1.1 07/06/2018 15:56:57 192 686.8 LONX 00158697982TRLO1.1.1 07/06/2018 15:56:57 221 686.8 LONX 00158697981TRLO1.1.1 07/06/2018 15:56:57 204 686.8 LONX 00158697980TRLO1.1.1 07/06/2018 15:57:19 225 686.2 LONX 00158698019TRLO1.1.1 07/06/2018 15:58:05 699 686.6 LONX 00158698180TRLO1.1.1 07/06/2018 15:58:05 233 686.6 LONX 00158698179TRLO1.1.1 07/06/2018 15:58:21 80 686.2 LONX 00158698208TRLO1.1.1 07/06/2018 15:58:21 144 686.2 LONX 00158698207TRLO1.1.1 07/06/2018 15:58:57 243 686.2 LONX 00158698384TRLO1.1.1 07/06/2018 15:58:57 198 686.2 LONX 00158698383TRLO1.1.1 07/06/2018 15:58:57 192 686.2 LONX 00158698382TRLO1.1.1 07/06/2018 15:59:46 190 686.6 LONX 00158698518TRLO1.1.1 07/06/2018 15:59:46 118 686.6 LONX 00158698517TRLO1.1.1 07/06/2018 15:59:46 72 686.6 LONX 00158698516TRLO1.1.1 07/06/2018 16:00:04 574 686.6 LONX 00158698562TRLO1.1.1 07/06/2018 16:00:04 14 686.6 LONX 00158698561TRLO1.1.1 07/06/2018 16:00:16 238 686.2 LONX 00158698638TRLO1.1.1 07/06/2018 16:00:16 238 686.2 LONX 00158698631TRLO1.1.1 07/06/2018 16:00:25 424 684.8 LONX 00158698661TRLO1.1.1 07/06/2018 16:01:04 98 684.6 LONX 00158698836TRLO1.1.1 07/06/2018 16:01:04 214 684.6 LONX 00158698835TRLO1.1.1 07/06/2018 16:01:19 111 684.6 LONX 00158698885TRLO1.1.1 07/06/2018 16:01:19 203 684.6 LONX 00158698884TRLO1.1.1 07/06/2018 16:01:36 200 684.2 LONX 00158698909TRLO1.1.1 07/06/2018 16:02:04 579 684.6 LONX 00158698995TRLO1.1.1 07/06/2018 16:02:27 221 684.6 LONX 00158699057TRLO1.1.1 07/06/2018 16:02:27 81 684.6 LONX 00158699056TRLO1.1.1 07/06/2018 16:02:27 155 684.6 LONX 00158699055TRLO1.1.1 07/06/2018 16:03:02 228 685.0 LONX 00158699216TRLO1.1.1 07/06/2018 16:03:23 225 685.0 LONX 00158699274TRLO1.1.1 07/06/2018 16:03:42 209 685.2 LONX 00158699314TRLO1.1.1 07/06/2018 16:03:42 323 685.2 LONX 00158699313TRLO1.1.1 07/06/2018 16:03:42 304 685.2 LONX 00158699312TRLO1.1.1 07/06/2018 16:03:42 209 685.2 LONX 00158699311TRLO1.1.1 07/06/2018 16:04:11 231 685.0 LONX 00158699416TRLO1.1.1 07/06/2018 16:04:15 193 684.8 LONX 00158699420TRLO1.1.1 07/06/2018 16:04:16 9 684.8 LONX 00158699423TRLO1.1.1 07/06/2018 16:04:16 184 684.8 LONX 00158699421TRLO1.1.1 07/06/2018 16:04:49 78 684.6 LONX 00158699535TRLO1.1.1 07/06/2018 16:05:03 196 684.6 LONX 00158699611TRLO1.1.1 07/06/2018 16:05:03 164 684.6 LONX 00158699610TRLO1.1.1 07/06/2018 16:05:04 205 684.6 LONX 00158699615TRLO1.1.1 07/06/2018 16:05:04 108 684.6 LONX 00158699614TRLO1.1.1 07/06/2018 16:05:04 92 684.6 LONX 00158699612TRLO1.1.1 07/06/2018 16:05:20 141 684.2 LONX 00158699672TRLO1.1.1 07/06/2018 16:05:25 78 684.2 LONX 00158699681TRLO1.1.1 07/06/2018 16:05:33 172 684.2 LONX 00158699692TRLO1.1.1 07/06/2018 16:05:33 223 684.2 LONX 00158699691TRLO1.1.1 07/06/2018 16:05:36 51 684.2 LONX 00158699693TRLO1.1.1 07/06/2018 16:05:51 112 684.0 LONX 00158699720TRLO1.1.1 07/06/2018 16:06:06 111 684.0 LONX 00158699785TRLO1.1.1 07/06/2018 16:06:06 313 684.0 LONX 00158699784TRLO1.1.1 07/06/2018 16:06:45 65 684.0 LONX 00158699923TRLO1.1.1 07/06/2018 16:06:48 231 684.0 LONX 00158699941TRLO1.1.1 07/06/2018 16:06:48 245 684.0 LONX 00158699940TRLO1.1.1 07/06/2018 16:06:48 172 684.0 LONX 00158699939TRLO1.1.1 07/06/2018 16:06:50 224 684.0 LONX 00158699942TRLO1.1.1 07/06/2018 16:07:23 434 683.2 LONX 00158700069TRLO1.1.1 07/06/2018 16:07:23 209 683.2 LONX 00158700068TRLO1.1.1 07/06/2018 16:07:39 68 683.0 LONX 00158700092TRLO1.1.1 07/06/2018 16:07:40 177 683.0 LONX 00158700093TRLO1.1.1 07/06/2018 16:08:19 170 681.4 LONX 00158700227TRLO1.1.1 07/06/2018 16:08:19 144 681.4 LONX 00158700226TRLO1.1.1 07/06/2018 16:08:19 54 681.4 LONX 00158700225TRLO1.1.1 07/06/2018 16:08:19 424 681.4 LONX 00158700224TRLO1.1.1 07/06/2018 16:08:30 19 680.8 LONX 00158700267TRLO1.1.1 07/06/2018 16:09:13 155 681.8 LONX 00158700466TRLO1.1.1 07/06/2018 16:09:13 64 681.8 LONX 00158700465TRLO1.1.1 07/06/2018 16:09:13 657 681.8 LONX 00158700464TRLO1.1.1 07/06/2018 16:09:34 228 681.4 LONX 00158700527TRLO1.1.1 07/06/2018 16:09:34 223 681.4 LONX 00158700526TRLO1.1.1 07/06/2018 16:09:59 102 682.0 LONX 00158700643TRLO1.1.1 07/06/2018 16:10:00 135 682.0 LONX 00158700649TRLO1.1.1 07/06/2018 16:10:06 198 681.8 LONX 00158700714TRLO1.1.1 07/06/2018 16:10:21 227 681.2 LONX 00158700788TRLO1.1.1 07/06/2018 16:10:21 203 681.2 LONX 00158700786TRLO1.1.1 07/06/2018 16:10:32 179 681.0 LONX 00158700812TRLO1.1.1 07/06/2018 16:11:32 571 681.6 LONX 00158701009TRLO1.1.1 07/06/2018 16:11:44 440 682.0 LONX 00158701029TRLO1.1.1 07/06/2018 16:12:02 192 681.6 LONX 00158701038TRLO1.1.1 07/06/2018 16:12:02 202 681.6 LONX 00158701037TRLO1.1.1 07/06/2018 16:12:02 202 681.6 LONX 00158701036TRLO1.1.1 07/06/2018 16:12:05 236 681.6 LONX 00158701042TRLO1.1.1
07/06/2018 16:12:51 208 682.0 LONX 00158701170TRLO1.1.1 07/06/2018 16:13:16 219 682.4 LONX 00158701348TRLO1.1.1 07/06/2018 16:13:24 103 682.6 LONX 00158701377TRLO1.1.1 07/06/2018 16:13:24 119 682.6 LONX 00158701376TRLO1.1.1 07/06/2018 16:13:24 321 682.6 LONX 00158701375TRLO1.1.1 07/06/2018 16:13:24 567 682.6 LONX 00158701374TRLO1.1.1 07/06/2018 16:14:11 784 683.4 LONX 00158701751TRLO1.1.1 07/06/2018 16:14:11 196 683.4 LONX 00158701750TRLO1.1.1 07/06/2018 16:14:27 214 683.6 LONX 00158701847TRLO1.1.1 07/06/2018 16:14:44 213 683.2 LONX 00158701946TRLO1.1.1 07/06/2018 16:15:38 86 683.2 LONX 00158702183TRLO1.1.1 07/06/2018 16:15:38 934 683.2 LONX 00158702182TRLO1.1.1 07/06/2018 16:15:46 15 683.2 LONX 00158702189TRLO1.1.1 07/06/2018 16:15:46 201 683.2 LONX 00158702188TRLO1.1.1 07/06/2018 16:16:21 240 683.4 LONX 00158702336TRLO1.1.1 07/06/2018 16:16:21 400 683.4 LONX 00158702335TRLO1.1.1 07/06/2018 16:16:21 194 683.4 LONX 00158702334TRLO1.1.1 07/06/2018 16:16:23 232 683.4 LONX 00158702337TRLO1.1.1 07/06/2018 16:17:04 212 683.6 LONX 00158702441TRLO1.1.1 07/06/2018 16:17:07 394 683.6 LONX 00158702479TRLO1.1.1 07/06/2018 16:17:07 493 683.6 LONX 00158702478TRLO1.1.1 07/06/2018 16:17:07 199 683.6 LONX 00158702477TRLO1.1.1 07/06/2018 16:17:11 228 683.6 LONX 00158702491TRLO1.1.1 07/06/2018 16:17:37 249 683.6 LONX 00158702569TRLO1.1.1 07/06/2018 16:17:37 174 683.6 LONX 00158702565TRLO1.1.1 07/06/2018 16:18:11 182 683.4 LONX 00158702735TRLO1.1.1 07/06/2018 16:18:11 370 683.4 LONX 00158702733TRLO1.1.1 07/06/2018 16:18:11 412 683.4 LONX 00158702732TRLO1.1.1 07/06/2018 16:18:11 399 683.4 LONX 00158702731TRLO1.1.1 07/06/2018 16:20:07 1020 683.6 LONX 00158703232TRLO1.1.1 07/06/2018 16:20:07 496 683.6 LONX 00158703231TRLO1.1.1 07/06/2018 16:20:07 87 683.6 LONX 00158703230TRLO1.1.1 07/06/2018 16:20:07 333 683.6 LONX 00158703229TRLO1.1.1 07/06/2018 16:20:07 9 683.6 LONX 00158703228TRLO1.1.1 07/06/2018 16:20:07 270 683.6 LONX 00158703227TRLO1.1.1 07/06/2018 16:20:39 276 683.2 LONX 00158703382TRLO1.1.1 07/06/2018 16:20:39 421 683.2 LONX 00158703381TRLO1.1.1 07/06/2018 16:20:42 470 683.2 LONX 00158703387TRLO1.1.1 07/06/2018 16:21:56 856 683.2 LONX 00158703521TRLO1.1.1 07/06/2018 16:21:56 338 683.2 LONX 00158703520TRLO1.1.1 07/06/2018 16:21:57 797 683.0 LONX 00158703524TRLO1.1.1 07/06/2018 16:21:57 208 683.0 LONX 00158703523TRLO1.1.1 07/06/2018 16:21:57 560 683.2 LONX 00158703522TRLO1.1.1 07/06/2018 16:22:24 252 682.8 LONX 00158703550TRLO1.1.1 07/06/2018 16:24:36 277 682.2 LONX 00158703938TRLO1.1.1 07/06/2018 16:24:36 841 682.2 LONX 00158703937TRLO1.1.1 07/06/2018 16:24:58 1225 682.4 LONX 00158703982TRLO1.1.1 07/06/2018 16:26:48 467 683.2 LONX 00158704221TRLO1.1.1 07/06/2018 16:26:48 221 683.2 LONX 00158704220TRLO1.1.1 07/06/2018 16:27:05 40 683.6 LONX 00158704288TRLO1.1.1 07/06/2018 16:27:05 134 683.6 LONX 00158704287TRLO1.1.1 07/06/2018 16:27:05 312 683.6 LONX 00158704286TRLO1.1.1 07/06/2018 16:27:05 494 683.6 LONX 00158704285TRLO1.1.1 07/06/2018 16:27:05 8 683.6 LONX 00158704284TRLO1.1.1 07/06/2018 16:27:05 442 683.6 LONX 00158704283TRLO1.1.1 07/06/2018 16:27:05 342 683.6 LONX 00158704282TRLO1.1.1 07/06/2018 16:27:05 738 683.6 LONX 00158704281TRLO1.1.1 07/06/2018 16:27:06 657 683.6 LONX 00158704289TRLO1.1.1 07/06/2018 16:27:40 452 683.4 LONX 00158704334TRLO1.1.1 07/06/2018 16:28:05 65 683.4 LONX 00158704373TRLO1.1.1 07/06/2018 16:28:05 568 683.4 LONX 00158704372TRLO1.1.1
Contacts:
Nick Giles
Company Secretary
RPC Group Plc
n.giles@rpc-group.plc.uk
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
END
POSUGUPPQUPRGQM
(END) Dow Jones Newswires
June 07, 2018 12:24 ET (16:24 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
Hot Features
Premium
