Latest Share Chat

Rpc Group Regulatory News (RPC)

Rpc Group Information

There is currently no data for RPC

Transaction in Own Shares

10 Jan 2018 18:02

RNS Number : 5466B

RPC Group PLC

10 January 2018

RPC Group plc - Transaction in own shares

RPC Group plc (the "Company") announces that today on 10th January 2018 it purchased the following number of ordinary shares of 5 pence each in the Company (the "Ordinary Shares") on the London Stock Exchange from Deutsche Bank AG, London Branch. These shares will be cancelled.

Ordinary Shares

Date of Purchase	10-Jan-18
Number of ordinary shares purchased	239,666
Average price paid (GBp)	831.7487
Highest price paid	846.0000
Lowest price paid	826.2000

These share purchases form part of the Company's existing share buy-back programme which is expected to be completed over the period from 19th July 2017 to 18th July 2018, details of which were announced on 19th July 2017.

Following the above transaction, the Company has 408,931,261 ordinary shares in issue. To the extent that further Ordinary Shares are repurchased under the programme, these will also be cancelled.

In accordance with the Market Abuse Regulation 596/2014/EU, a full breakdown of the individual trades is detailed below:

Transaction details: RPC Group plc ordinary shares of 5 pence each

Issuer name: RPC Group plcISIN: GB0007197378Intermediary name: Deutsche Bank AG, London BranchIntermediary Code: DEUTGB2LTimezone: GMTCurrency: GBp

Aggregated Information

Date of purchase: 10th January 2018Number of ordinary shares purchased: 239,666Volume weighted average price paid per share (p): 831.7487

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

Contacts:

Nick GilesCompany SecretaryRPC Group Plcn.giles@rpc-group.plc

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSGGUGUGUPRGRU

Date		Source	Headline
1st Jul 2019	7:01 am	BUS	Form 8.3 - RPC
1st Jul 2019	7:00 am	BUS	Form 8.3 - RPC
28th Jun 2019	5:33 pm	RNS	Form 8.3 - [RPC Group]
28th Jun 2019	3:31 pm	RNS	Form 8.5 (EPT/RI) - Amendment
28th Jun 2019	3:30 pm	RNS	Form 8.3 - RPC LN
28th Jun 2019	3:20 pm	RNS	Form 8.3 - RPC Group plc
28th Jun 2019	3:14 pm	RNS	Form 8.3 - RPC Group plc
28th Jun 2019	3:08 pm	RNS	COURT SANCTION OF SCHEME OF ARRANGEMENT
28th Jun 2019	1:44 pm	BUS	FORM 8.3 - RPC GROUP PLC
28th Jun 2019	11:44 am	RNS	Form 8.3 - RPC Group plc
28th Jun 2019	11:21 am	RNS	Form 8.5 (EPT/RI) RPC Group plc
28th Jun 2019	11:21 am	RNS	Form 8.5 (EPT/NON-RI) RPC Group plc
28th Jun 2019	11:11 am	RNS	Form 8.5 (EPT/NON-RI)
28th Jun 2019	11:08 am	RNS	Form 8.5 (EPT/RI)- RPC Group plc
28th Jun 2019	10:25 am	RNS	Form 8.5 (EPT/RI)
28th Jun 2019	10:20 am	RNS	Form 8.5 (EPT/RI) RPC Group plc
28th Jun 2019	8:56 am	RNS	Form 8.3 - RPC Group plc
28th Jun 2019	8:47 am	RNS	Form 8.5 (EPT/NON-RI) RPC Group Plc
27th Jun 2019	6:19 pm	RNS	Holding(s) in Company
27th Jun 2019	5:05 pm	RNS	Form 8.5 (EPT/RI) RPC Group Plc - Replacement
27th Jun 2019	3:20 pm	RNS	Form 8.3 - RPC Group plc
27th Jun 2019	3:06 pm	RNS	Form 8.3 - RPC Group plc
27th Jun 2019	2:38 pm	RNS	Form 8.5 (EPT/RI)- RPC Group plc AMENDMENT
27th Jun 2019	2:37 pm	RNS	Form 8.5 (EPT/RI)- RPC Group plc AMENDMENT
27th Jun 2019	2:36 pm	RNS	Form 8.5 (EPT/RI)- RPC Group plc AMENDMENT
27th Jun 2019	2:08 pm	BUS	Form 8.3 - RPC GROUP PLC
27th Jun 2019	12:14 pm	RNS	Form 8 (DD) - RPC Group Plc-Replacement
27th Jun 2019	11:32 am	RNS	Form 8.5 (EPT/RI)- RPC Group plc
27th Jun 2019	11:32 am	RNS	Replacement of 5662D Form 8.3 - [RPC Group]
27th Jun 2019	11:29 am	RNS	Form 8.5 (EPT/NON-RI)
26th Jun 2019	6:15 pm	RNS	Form 8.3 - [RPC Group]
26th Jun 2019	5:30 pm	RNS	RPC Group
26th Jun 2019	4:57 pm	RNS	Holding(s) in Company
26th Jun 2019	3:33 pm	RNS	Form 8.3 - RPC Group Plc
26th Jun 2019	3:30 pm	RNS	Form 8.3 - RPC LN
26th Jun 2019	3:20 pm	RNS	Form 8.3 - RPC Group plc
26th Jun 2019	3:16 pm	RNS	Form 8.3 - RPC Group plc
26th Jun 2019	2:44 pm	BUS	Form 8.3 - RPC Group Plc
26th Jun 2019	2:31 pm	BUS	Form 8.3 - RPC LN Equity 25-JUNE-19 Decrease In Traded Position
26th Jun 2019	2:23 pm	BUS	Form 8.3 - RPC GROUP PLC
26th Jun 2019	2:07 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: RPC Group plc
26th Jun 2019	11:58 am	RNS	Form 8.5 (EPT/RI) RPC Group plc
26th Jun 2019	11:57 am	RNS	Form 8.5 (EPT/NON-RI) RPC Group plc
26th Jun 2019	11:17 am	RNS	Form 8.5 (EPT/RI)
26th Jun 2019	11:16 am	RNS	Form 8.5 (EPT/NON-RI)
26th Jun 2019	11:04 am	RNS	Form 8 (DD) - RPC Group Plc
26th Jun 2019	10:45 am	RNS	Form 8.5 (EPT/RI) RPC Group plc
26th Jun 2019	10:19 am	RNS	Form 8.3 - RPC Group Plc
26th Jun 2019	10:05 am	RNS	Form 8.5 (EPT/RI)- RPC Group plc
26th Jun 2019	10:02 am	RNS	Form 8.5 (EPT/NON-RI)- RPC Group plc

Latest Share Chat

Rpc Group Regulatory News (RPC)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account