Information  X 
Enter a valid email address

RPC Group PLC (RPC)

  Print      Mail a friend       Annual reports

Friday 05 January, 2018

RPC Group PLC

Transaction in Own Shares

RNS Number : 1579B
RPC Group PLC
05 January 2018
 

RPC Group plc - Transaction in own shares

RPC Group plc (the "Company") announces that today on 5th 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

05-Jan-18

Number of ordinary shares purchased

172,941

Average price paid (GBp)

856.4821

Highest price paid

870.8000

Lowest price paid

845.8000

 

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 409,403,508 ordinary shares in issue. To the extent that further Ordinary Shares are repurchased under the programme, these will also be cancelled.

 

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

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

Issuer name: RPC Group plc
ISIN: GB0007197378
Intermediary name: Deutsche Bank AG, London Branch
Intermediary Code:
DEUTGB2L
Timezone: GMT
Currency: GBp

Aggregated Information

Date of purchase: 5th January 2018
Number of ordinary shares purchased: 172,941
Volume weighted average price paid per share (p): 856.4821

Transaction date

Transaction Time

Volume

Price (GBp)

Platform

Transaction Reference Number

05/01/2018

08:00:57

268

870.8

00517234534TRLO1

05/01/2018

08:02:05

321

870

00517234776TRLO1

05/01/2018

08:04:13

370

863

00517235204TRLO1

05/01/2018

08:06:00

388

863.6

00517235752TRLO1

05/01/2018

08:07:05

423

864.2

00517236324TRLO1

05/01/2018

08:08:27

332

864.8

00517236613TRLO1

05/01/2018

08:09:58

174

864.2

00517237018TRLO1

05/01/2018

08:09:58

206

864.2

00517237019TRLO1

05/01/2018

08:10:44

298

863.8

00517237616TRLO1

05/01/2018

08:11:44

300

863

00517238177TRLO1

05/01/2018

08:12:13

305

862.6

00517238406TRLO1

05/01/2018

08:13:30

298

863

00517238738TRLO1

05/01/2018

08:15:20

290

863

00517239529TRLO1

05/01/2018

08:16:00

338

862.6

00517239713TRLO1

05/01/2018

08:20:00

460

863.4

00517240728TRLO1

05/01/2018

08:20:00

368

863.2

00517240729TRLO1

05/01/2018

08:20:00

73

864.2

00517240735TRLO1

05/01/2018

08:20:00

230

864.2

00517240734TRLO1

05/01/2018

08:20:00

127

864.2

00517240733TRLO1

05/01/2018

08:20:00

400

864

00517240732TRLO1

05/01/2018

08:20:00

53

864

00517240731TRLO1

05/01/2018

08:20:00

460

863.8

00517240730TRLO1

05/01/2018

08:23:54

200

862

00517241554TRLO1

05/01/2018

08:25:01

94

862

00517241827TRLO1

05/01/2018

08:25:11

415

861.6

00517241884TRLO1

05/01/2018

08:27:14

530

862.4

00517242408TRLO1

05/01/2018

08:28:13

289

862

00517242605TRLO1

05/01/2018

08:31:04

155

863.2

00517243210TRLO1

05/01/2018

08:31:05

520

863

00517243216TRLO1

05/01/2018

08:32:47

352

863.2

00517243646TRLO1

05/01/2018

08:34:54

197

863.4

00517244133TRLO1

05/01/2018

08:34:54

593

863

00517244134TRLO1

05/01/2018

08:35:02

418

862.6

00517244194TRLO1

05/01/2018

08:35:02

230

862.6

00517244196TRLO1

05/01/2018

08:35:02

400

862.6

00517244195TRLO1

05/01/2018

08:35:02

310

862.4

00517244197TRLO1

05/01/2018

08:38:40

290

861.2

00517244940TRLO1

05/01/2018

08:40:54

14

860.6

00517245539TRLO1

05/01/2018

08:40:54

284

860.6

00517245540TRLO1

05/01/2018

08:40:56

350

860.4

00517245543TRLO1

05/01/2018

08:43:41

123

859.2

00517246178TRLO1

05/01/2018

08:43:41

149

859.2

00517246177TRLO1

05/01/2018

08:43:41

400

859.2

00517246176TRLO1

05/01/2018

08:44:22

94

854.8

00517246661TRLO1

05/01/2018

08:44:22

236

854.8

00517246662TRLO1

05/01/2018

08:48:14

644

855.8

00517247387TRLO1

05/01/2018

08:48:14

230

855.8

00517247386TRLO1

05/01/2018

08:49:14

305

855.6

00517247612TRLO1

05/01/2018

08:53:10

870

855.2

00517248512TRLO1

05/01/2018

08:53:10

173

855.2

00517248511TRLO1

05/01/2018

08:54:38

380

855.4

00517248889TRLO1

05/01/2018

08:55:30

323

856.2

00517248997TRLO1

05/01/2018

08:56:46

371

852

00517249182TRLO1

05/01/2018

08:59:58

326

851

00517249864TRLO1

05/01/2018

08:59:58

14

851

00517249865TRLO1

05/01/2018

09:00:00

490

850.8

00517249878TRLO1

05/01/2018

09:02:55

370

852.4

00517250295TRLO1

05/01/2018

09:04:08

56

853

00517250563TRLO1

05/01/2018

09:04:08

430

853

00517250562TRLO1

05/01/2018

09:05:41

410

853.4

00517250789TRLO1

05/01/2018

09:05:41

112

853.4

00517250788TRLO1

05/01/2018

09:05:41

288

853.4

00517250787TRLO1

05/01/2018

09:06:01

49

853.8

00517250964TRLO1

05/01/2018

09:07:15

116

853.2

00517251704TRLO1

05/01/2018

09:07:15

242

853.2

00517251705TRLO1

05/01/2018

09:07:15

215

853.4

00517251707TRLO1

05/01/2018

09:07:15

400

853.2

00517251706TRLO1

05/01/2018

09:08:05

314

852.6

00517252081TRLO1

05/01/2018

09:09:11

390

851.6

00517252196TRLO1

05/01/2018

09:11:07

140

851

00517252655TRLO1

05/01/2018

09:11:07

238

851

00517252656TRLO1

05/01/2018

09:11:11

300

850.8

00517252671TRLO1

05/01/2018

09:11:11

379

850.6

00517252672TRLO1

05/01/2018

09:14:05

302

850.2

00517253370TRLO1

05/01/2018

09:14:05

300

850.2

00517253371TRLO1

05/01/2018

09:14:37

392

850.6

00517253493TRLO1

05/01/2018

09:14:37

118

850.6

00517253494TRLO1

05/01/2018

09:17:19

450

851.2

00517253956TRLO1

05/01/2018

09:17:19

166

851.6

00517253960TRLO1

05/01/2018

09:17:19

141

851.4

00517253959TRLO1

05/01/2018

09:17:19

37

851.4

00517253958TRLO1

05/01/2018

09:17:19

400

851.2

00517253957TRLO1

05/01/2018

09:19:46

541

851.4

00517254520TRLO1

05/01/2018

09:19:46

139

851.4

00517254521TRLO1

05/01/2018

09:20:44

354

851

00517254664TRLO1

05/01/2018

09:23:04

42

850

00517255128TRLO1

05/01/2018

09:23:04

399

850

00517255127TRLO1

05/01/2018

09:23:04

136

850

00517255126TRLO1

05/01/2018

09:23:04

250

850

00517255125TRLO1

05/01/2018

09:23:12

470

850.4

00517255151TRLO1

05/01/2018

09:23:56

353

850.2

00517255253TRLO1

05/01/2018

09:27:09

686

850.8

00517255881TRLO1

05/01/2018

09:27:09

131

850.8

00517255880TRLO1

05/01/2018

09:27:09

103

850.8

00517255879TRLO1

05/01/2018

09:29:50

590

851

00517256328TRLO1

05/01/2018

09:29:50

440

851

00517256329TRLO1

05/01/2018

09:30:10

353

850.6

00517256384TRLO1

05/01/2018

09:30:10

450

850.8

00517256383TRLO1

05/01/2018

09:33:44

216

850.4

00517256834TRLO1

05/01/2018

09:33:44

493

850.4

00517256833TRLO1

05/01/2018

09:33:44

34

850.4

00517256832TRLO1

05/01/2018

09:36:11

385

850

00517257471TRLO1

05/01/2018

09:36:11

305

850.4

00517257473TRLO1

05/01/2018

09:36:11

430

850.4

00517257472TRLO1

05/01/2018

09:36:11

408

850

00517257470TRLO1

05/01/2018

09:40:09

764

851

00517258192TRLO1

05/01/2018

09:42:17

320

852.6

00517258744TRLO1

05/01/2018

09:42:48

42

852.2

00517258863TRLO1

05/01/2018

09:42:48

392

852.2

00517258862TRLO1

05/01/2018

09:44:05

327

852.2

00517259071TRLO1

05/01/2018

09:44:05

400

852.2

00517259070TRLO1

05/01/2018

09:45:05

39

852.4

00517259188TRLO1

05/01/2018

09:45:05

233

852.4

00517259187TRLO1

05/01/2018

09:45:05

35

852.4

00517259186TRLO1

05/01/2018

09:45:05

386

852.4

00517259185TRLO1

05/01/2018

09:45:14

305

852.2

00517259211TRLO1

05/01/2018

09:47:54

25

852.4

00517260420TRLO1

05/01/2018

09:47:54

173

852.4

00517260419TRLO1

05/01/2018

09:48:20

159

852

00517260478TRLO1

05/01/2018

09:48:39

383

852

00517260517TRLO1

05/01/2018

09:48:39

200

852

00517260516TRLO1

05/01/2018

09:50:06

420

851.8

00517260770TRLO1

05/01/2018

09:50:06

330

851.6

00517260771TRLO1

05/01/2018

09:53:15

311

852

00517261440TRLO1

05/01/2018

09:53:15

523

852

00517261439TRLO1

05/01/2018

09:55:10

58

852.6

00517261900TRLO1

05/01/2018

09:55:34

400

852.4

00517261956TRLO1

05/01/2018

09:57:15

348

852.6

00517262417TRLO1

05/01/2018

09:57:15

479

852.6

00517262416TRLO1

05/01/2018

09:57:15

217

852.6

00517262421TRLO1

05/01/2018

09:57:15

261

852.6

00517262420TRLO1

05/01/2018

09:57:15

34

852.6

00517262419TRLO1

05/01/2018

09:57:15

88

852.6

00517262418TRLO1

05/01/2018

09:57:45

370

851.8

00517262540TRLO1

05/01/2018

09:59:21

375

851.4

00517262811TRLO1

05/01/2018

09:59:36

373

851.6

00517262836TRLO1

05/01/2018

09:59:43

78

851.6

00517262868TRLO1

05/01/2018

10:02:58

396

850.8

00517263454TRLO1

05/01/2018

10:03:40

380

850.4

00517263580TRLO1

05/01/2018

10:12:15

153

851.2

00517265437TRLO1

05/01/2018

10:12:15

400

851.2

00517265436TRLO1

05/01/2018

10:12:15

150

851.4

00517265440TRLO1

05/01/2018

10:12:15

290

851.2

00517265439TRLO1

05/01/2018

10:12:15

350

851

00517265438TRLO1

05/01/2018

10:24:36

29

850.4

00517268160TRLO1

05/01/2018

10:24:36

430

850.4

00517268159TRLO1

05/01/2018

10:24:36

400

850.4

00517268156TRLO1

05/01/2018

10:24:36

100

850.2

00517268155TRLO1

05/01/2018

10:30:59

470

851.6

00517269473TRLO1

05/01/2018

10:31:31

373

851.4

00517269551TRLO1

05/01/2018

10:36:02

400

849.2

00517270548TRLO1

05/01/2018

10:39:59

380

848.6

00517271436TRLO1

05/01/2018

10:45:07

407

847.6

00517273377TRLO1

05/01/2018

10:46:00

386

847.2

00517273774TRLO1

05/01/2018

10:51:18

99

845.8

00517276250TRLO1

05/01/2018

10:51:18

319

845.8

00517276252TRLO1

05/01/2018

10:57:45

100

847.6

00517278508TRLO1

05/01/2018

11:01:47

537

848

00517279760TRLO1

05/01/2018

11:01:47

470

848

00517279759TRLO1

05/01/2018

11:03:01

27

848.8

00517279989TRLO1

05/01/2018

11:03:01

180

848.8

00517279988TRLO1

05/01/2018

11:05:23

380

848.8

00517280738TRLO1

05/01/2018

11:05:23

442

848.8

00517280737TRLO1

05/01/2018

11:10:14

610

850.4

00517282043TRLO1

05/01/2018

11:11:31

350

852.8

00517282493TRLO1

05/01/2018

11:15:45

37

855.2

00517283397TRLO1

05/01/2018

11:15:45

44

855.2

00517283396TRLO1

05/01/2018

11:16:46

430

854.4

00517283664TRLO1

05/01/2018

11:16:46

730

854.4

00517283665TRLO1

05/01/2018

11:18:02

508

854.2

00517283897TRLO1

05/01/2018

11:20:15

49

854.2

00517284298TRLO1

05/01/2018

11:20:40

42

855.4

00517284375TRLO1

05/01/2018

11:20:40

50

855.4

00517284374TRLO1

05/01/2018

11:22:05

430

855.4

00517284604TRLO1

05/01/2018

11:22:54

26

855.2

00517284684TRLO1

05/01/2018

11:22:54

283

855.2

00517284685TRLO1

05/01/2018

11:22:54

88

855.2

00517284686TRLO1

05/01/2018

11:25:01

475

854.6

00517285055TRLO1

05/01/2018

11:25:01

55

854.6

00517285056TRLO1

05/01/2018

11:25:13

338

854.6

00517285106TRLO1

05/01/2018

11:25:21

47

854.2

00517285136TRLO1

05/01/2018

11:25:21

304

854.2

00517285137TRLO1

05/01/2018

11:27:29

188

853.4

00517285428TRLO1

05/01/2018

11:28:44

38

853.4

00517285621TRLO1

05/01/2018

11:31:42

29

854.4

00517286271TRLO1

05/01/2018

11:31:42

216

854.4

00517286270TRLO1

05/01/2018

11:31:42

355

854.4

00517286269TRLO1

05/01/2018

11:31:42

28

854.4

00517286268TRLO1

05/01/2018

11:36:02

942

855

00517287134TRLO1

05/01/2018

11:36:02

28

855

00517287133TRLO1

05/01/2018

11:36:25

350

855.2

00517287187TRLO1

05/01/2018

11:36:25

202

855.2

00517287186TRLO1

05/01/2018

11:40:40

228

855.4

00517288020TRLO1

05/01/2018

11:40:40

267

855.4

00517288019TRLO1

05/01/2018

11:40:40

49

855.2

00517288015TRLO1

05/01/2018

11:40:44

27

855.4

00517288029TRLO1

05/01/2018

11:40:44

22

855.4

00517288027TRLO1

05/01/2018

11:40:46

47

855.2

00517288032TRLO1

05/01/2018

11:40:52

21

855.2

00517288072TRLO1

05/01/2018

11:40:52

26

855.2

00517288071TRLO1

05/01/2018

11:41:20

371

855

00517288231TRLO1

05/01/2018

11:44:12

53

855.2

00517288853TRLO1

05/01/2018

11:44:12

804

855.2

00517288852TRLO1

05/01/2018

11:46:04

400

857

00517289364TRLO1

05/01/2018

11:46:50

460

858.4

00517289432TRLO1

05/01/2018

11:50:46

27

860

00517290311TRLO1

05/01/2018

11:50:46

260

860.2

00517290308TRLO1

05/01/2018

11:50:46

70

860.2

00517290309TRLO1

05/01/2018

11:50:46

373

860

00517290310TRLO1

05/01/2018

11:50:47

443

859.6

00517290312TRLO1

05/01/2018

11:54:05

40

860.2

00517291108TRLO1

05/01/2018

11:54:05

112

860.2

00517291109TRLO1

05/01/2018

11:54:05

518

860.2

00517291110TRLO1

05/01/2018

11:54:05

420

860.2

00517291111TRLO1

05/01/2018

11:54:39

14

859.4

00517291222TRLO1

05/01/2018

11:55:59

339

860

00517291429TRLO1

05/01/2018

11:58:34

322

859.8

00517291969TRLO1

05/01/2018

11:58:34

35

860

00517291965TRLO1

05/01/2018

11:58:34

250

860

00517291967TRLO1

05/01/2018

11:58:34

67

860

00517291968TRLO1

05/01/2018

12:02:20

10

860.6

00517292477TRLO1

05/01/2018

12:02:20

761

860.6

00517292476TRLO1

05/01/2018

12:03:02

328

861

00517292706TRLO1

05/01/2018

12:03:21

249

860.6

00517292835TRLO1

05/01/2018

12:05:34

116

861.8

00517293575TRLO1

05/01/2018

12:05:34

112

862

00517293573TRLO1

05/01/2018

12:05:34

338

862

00517293574TRLO1

05/01/2018

12:08:47

217

863.2

00517294115TRLO1

05/01/2018

12:08:48

700

862.8

00517294116TRLO1

05/01/2018

12:08:56

374

862.4

00517294141TRLO1

05/01/2018

12:13:27

330

862

00517295103TRLO1

05/01/2018

12:13:27

316

861.8

00517295104TRLO1

05/01/2018

12:13:27

340

862

00517295102TRLO1

05/01/2018

12:15:04

332

861

00517295292TRLO1

05/01/2018

12:20:34

63

861.6

00517296147TRLO1

05/01/2018

12:20:34

100

861.6

00517296146TRLO1

05/01/2018

12:22:03

45

861.8

00517296406TRLO1

05/01/2018

12:22:03

214

861.8

00517296405TRLO1

05/01/2018

12:22:03

215

861.8

00517296404TRLO1

05/01/2018

12:22:03

31

861.8

00517296403TRLO1

05/01/2018

12:22:03

222

861.8

00517296401TRLO1

05/01/2018

12:22:03

249

861.8

00517296400TRLO1

05/01/2018

12:22:03

55

861.8

00517296407TRLO1

05/01/2018

12:22:42

179

861.4

00517296559TRLO1

05/01/2018

12:22:42

261

861.4

00517296560TRLO1

05/01/2018

12:23:33

367

860.8

00517296677TRLO1

05/01/2018

12:23:33

370

861.2

00517296676TRLO1

05/01/2018

12:30:02

7

860

00517297804TRLO1

05/01/2018

12:32:05

34

860.4

00517298173TRLO1

05/01/2018

12:32:05

420

860.4

00517298172TRLO1

05/01/2018

12:32:05

232

860.4

00517298171TRLO1

05/01/2018

12:32:05

54

860.4

00517298170TRLO1

05/01/2018

12:32:05

400

860.4

00517298169TRLO1

05/01/2018

12:32:19

27

860.8

00517298214TRLO1

05/01/2018

12:32:19

587

860.8

00517298213TRLO1

05/01/2018

12:32:19

740

860.6

00517298215TRLO1

05/01/2018

12:38:06

65

861

00517299415TRLO1

05/01/2018

12:38:06

204

861

00517299414TRLO1

05/01/2018

12:38:06

30

861

00517299413TRLO1

05/01/2018

12:38:06

270

861

00517299412TRLO1

05/01/2018

12:38:06

420

860.8

00517299411TRLO1

05/01/2018

12:39:06

756

860.6

00517299602TRLO1

05/01/2018

12:39:11

98

860.4

00517299616TRLO1

05/01/2018

12:39:11

232

860.4

00517299617TRLO1

05/01/2018

12:45:24

77

860.2

00517300597TRLO1

05/01/2018

12:45:48

9

860.2

00517300694TRLO1

05/01/2018

12:45:48

519

860.2

00517300693TRLO1

05/01/2018

12:45:48

42

860.2

00517300692TRLO1

05/01/2018

12:45:48

35

860.2

00517300691TRLO1

05/01/2018

12:45:48

44

860.2

00517300699TRLO1

05/01/2018

12:45:48

37

860.2

00517300697TRLO1

05/01/2018

12:47:12

373

860

00517300888TRLO1

05/01/2018

12:48:12

344

859.8

00517301058TRLO1

05/01/2018

12:48:12

383

859.8

00517301059TRLO1

05/01/2018

12:51:56

23

860.2

00517301635TRLO1

05/01/2018

12:51:56

45

860.2

00517301634TRLO1

05/01/2018

12:51:56

37

860.2

00517301633TRLO1

05/01/2018

12:52:06

38

860.2

00517301692TRLO1

05/01/2018

12:52:06

8

860.2

00517301691TRLO1

05/01/2018

12:52:12

117

860.2

00517301774TRLO1

05/01/2018

12:52:12

39

860.2

00517301773TRLO1

05/01/2018

12:52:12

47

860.2

00517301772TRLO1

05/01/2018

12:54:11

517

860.2

00517302377TRLO1

05/01/2018

12:54:11

22

860.2

00517302376TRLO1

05/01/2018

12:54:11

285

860.2

00517302374TRLO1

05/01/2018

12:55:44

269

859.8

00517302641TRLO1

05/01/2018

12:55:44

64

859.8

00517302642TRLO1

05/01/2018

12:58:03

100

860

00517303095TRLO1

05/01/2018

12:58:16

645

860.2

00517303124TRLO1

05/01/2018

12:58:17

450

860.2

00517303136TRLO1

05/01/2018

12:59:13

373

859.8

00517303301TRLO1

05/01/2018

13:02:00

500

860.2

00517303812TRLO1

05/01/2018

13:02:00

160

860.2

00517303814TRLO1

05/01/2018

13:04:13

325

859.8

00517304138TRLO1

05/01/2018

13:04:13

338

860

00517304137TRLO1

05/01/2018

13:07:45

25

860.2

00517304737TRLO1

05/01/2018

13:07:45

122

860.2

00517304736TRLO1

05/01/2018

13:09:08

31

860.2

00517304957TRLO1

05/01/2018

13:09:08

315

860.2

00517304956TRLO1

05/01/2018

13:09:08

27

860.2

00517304955TRLO1

05/01/2018

13:09:08

34

860.2

00517304954TRLO1

05/01/2018

13:11:52

41

860.4

00517305391TRLO1

05/01/2018

13:11:52

210

860.4

00517305390TRLO1

05/01/2018

13:11:52

217

860.4

00517305389TRLO1

05/01/2018

13:11:52

190

860.4

00517305388TRLO1

05/01/2018

13:11:52

213

860.4

00517305384TRLO1

05/01/2018

13:11:58

30

860.4

00517305405TRLO1

05/01/2018

13:11:58

133

860.2

00517305406TRLO1

05/01/2018

13:11:58

342

860.2

00517305408TRLO1

05/01/2018

13:11:58

292

860.2

00517305409TRLO1

05/01/2018

13:16:00

34

860.8

00517306125TRLO1

05/01/2018

13:16:00

211

860.8

00517306124TRLO1

05/01/2018

13:16:00

47

860.8

00517306123TRLO1

05/01/2018

13:17:00

585

860.4

00517306317TRLO1

05/01/2018

13:17:00

519

860.4

00517306316TRLO1

05/01/2018

13:19:19

315

859.8

00517306629TRLO1

05/01/2018

13:22:58

44

859.6

00517307390TRLO1

05/01/2018

13:23:10

100

859.6

00517307405TRLO1

05/01/2018

13:24:03

86

860

00517307603TRLO1

05/01/2018

13:24:03

217

860

00517307602TRLO1

05/01/2018

13:24:03

36

860

00517307601TRLO1

05/01/2018

13:24:03

546

860

00517307600TRLO1

05/01/2018

13:24:03

10

860

00517307599TRLO1

05/01/2018

13:24:30

248

859.6

00517307689TRLO1

05/01/2018

13:24:30

391

859.2

00517307690TRLO1

05/01/2018

13:26:07

35

858.4

00517308091TRLO1

05/01/2018

13:26:22

111

858.4

00517308140TRLO1

05/01/2018

13:26:22

193

858.4

00517308141TRLO1

05/01/2018

13:27:49

307

857.6

00517308443TRLO1

05/01/2018

13:29:50

338

857.2

00517308947TRLO1

05/01/2018

13:29:50

360

857.4

00517308946TRLO1

05/01/2018

13:30:49

399

856.2

00517309699TRLO1

05/01/2018

13:31:13

340

856

00517309898TRLO1

05/01/2018

13:34:21

313

856.4

00517310655TRLO1

05/01/2018

13:34:21

300

856.4

00517310656TRLO1

05/01/2018

13:34:21

374

856.4

00517310654TRLO1

05/01/2018

13:37:20

34

856.6

00517311132TRLO1

05/01/2018

13:37:20

193

856.6

00517311131TRLO1

05/01/2018

13:38:40

33

856.6

00517311369TRLO1

05/01/2018

13:38:40

477

856.6

00517311368TRLO1

05/01/2018

13:39:41

134

856.6

00517311612TRLO1

05/01/2018

13:39:41

33

856.6

00517311611TRLO1

05/01/2018

13:39:41

450

856.6

00517311610TRLO1

05/01/2018

13:39:41

11

856.6

00517311609TRLO1

05/01/2018

13:39:41

263

856.6

00517311608TRLO1

05/01/2018

13:39:41

400

856.6

00517311607TRLO1

05/01/2018

13:41:22

339

855.8

00517311958TRLO1

05/01/2018

13:42:05

375

855.4

00517312189TRLO1

05/01/2018

13:45:12

371

854.6

00517312663TRLO1

05/01/2018

13:45:24

187

854.2

00517312672TRLO1

05/01/2018

13:45:24

320

854.2

00517312673TRLO1

05/01/2018

13:45:24

397

854.2

00517312674TRLO1

05/01/2018

13:50:34

297

854.4

00517313487TRLO1

05/01/2018

13:50:34

678

854.4

00517313486TRLO1

05/01/2018

13:50:50

380

854

00517313522TRLO1

05/01/2018

13:51:55

464

854.2

00517313761TRLO1

05/01/2018

13:54:40

390

854.2

00517314419TRLO1

05/01/2018

13:56:59

83

854

00517314892TRLO1

05/01/2018

13:57:38

360

853.6

00517314985TRLO1

05/01/2018

13:57:38

333

853.6

00517314984TRLO1

05/01/2018

14:01:04

517

854.2

00517315844TRLO1

05/01/2018

14:01:04

543

854.2

00517315843TRLO1

05/01/2018

14:01:15

41

854.2

00517315893TRLO1

05/01/2018

14:02:15

58

854

00517316132TRLO1

05/01/2018

14:02:15

440

854

00517316131TRLO1

05/01/2018

14:02:15

439

854

00517316130TRLO1

05/01/2018

14:04:50

363

853.2

00517316817TRLO1

05/01/2018

14:05:55

43

853.4

00517317030TRLO1

05/01/2018

14:05:55

12

853.4

00517317029TRLO1

05/01/2018

14:05:55

400

853.4

00517317028TRLO1

05/01/2018

14:08:03

470

853.2

00517317887TRLO1

05/01/2018

14:08:03

397

853.2

00517317886TRLO1

05/01/2018

14:09:05

215

853

00517318186TRLO1

05/01/2018

14:09:05

208

853

00517318187TRLO1

05/01/2018

14:13:35

66

853.8

00517318989TRLO1

05/01/2018

14:13:35

440

853.8

00517318988TRLO1

05/01/2018

14:13:35

400

853.8

00517318987TRLO1

05/01/2018

14:18:04

649

854

00517319901TRLO1

05/01/2018

14:18:04

111

854

00517319902TRLO1

05/01/2018

14:18:04

355

854.4

00517319913TRLO1

05/01/2018

14:18:04

48

854.4

00517319911TRLO1

05/01/2018

14:18:04

218

854.4

00517319909TRLO1

05/01/2018

14:18:04

187

854.4

00517319907TRLO1

05/01/2018

14:18:04

39

854.4

00517319912TRLO1

05/01/2018

14:18:04

59

854.4

00517319910TRLO1

05/01/2018

14:18:04

230

854.4

00517319908TRLO1

05/01/2018

14:18:04

370

854.2

00517319906TRLO1

05/01/2018

14:18:04

302

854.2

00517319903TRLO1

05/01/2018

14:23:54

470

854.8

00517321244TRLO1

05/01/2018

14:24:03

182

854.6

00517321265TRLO1

05/01/2018

14:24:03

69

854.6

00517321266TRLO1

05/01/2018

14:24:03

229

854.6

00517321267TRLO1

05/01/2018

14:25:03

313

854.8

00517321531TRLO1

05/01/2018

14:27:05

309

854.2

00517321908TRLO1

05/01/2018

14:27:05

39

854.2

00517321912TRLO1

05/01/2018

14:27:19

231

854.2

00517321957TRLO1

05/01/2018

14:27:32

176

854

00517322016TRLO1

05/01/2018

14:27:32

358

854

00517322017TRLO1

05/01/2018

14:30:43

57

854.8

00517322974TRLO1

05/01/2018

14:30:43

202

854.8

00517322972TRLO1

05/01/2018

14:30:43

55

854.8

00517322971TRLO1

05/01/2018

14:30:43

203

854.8

00517322970TRLO1

05/01/2018

14:30:43

338

854.8

00517322969TRLO1

05/01/2018

14:31:42

263

855

00517323539TRLO1

05/01/2018

14:31:42

334

855

00517323538TRLO1

05/01/2018

14:32:03

691

854.8

00517323676TRLO1

05/01/2018

14:32:49

203

854.4

00517324019TRLO1

05/01/2018

14:33:20

139

855.2

00517324133TRLO1

05/01/2018

14:33:20

180

855.2

00517324132TRLO1

05/01/2018

14:33:20

400

855

00517324131TRLO1

05/01/2018

14:33:20

400

855

00517324130TRLO1

05/01/2018

14:35:30

346

854.6

00517325091TRLO1

05/01/2018

14:35:30

243

854.6

00517325092TRLO1

05/01/2018

14:35:30

120

854.6

00517325093TRLO1

05/01/2018

14:37:11

57

855

00517325938TRLO1

05/01/2018

14:37:11

700

855

00517325937TRLO1

05/01/2018

14:37:11

199

855

00517325935TRLO1

05/01/2018

14:39:25

50

855.4

00517327100TRLO1

05/01/2018

14:39:25

230

855.4

00517327099TRLO1

05/01/2018

14:40:35

828

855.6

00517328140TRLO1

05/01/2018

14:40:35

187

855.6

00517328139TRLO1

05/01/2018

14:43:01

586

856

00517329667TRLO1

05/01/2018

14:43:01

257

856

00517329660TRLO1

05/01/2018

14:44:54

562

856.4

00517330597TRLO1

05/01/2018

14:44:54

124

856.4

00517330598TRLO1

05/01/2018

14:44:54

267

856.4

00517330595TRLO1

05/01/2018

14:44:54

140

856.4

00517330594TRLO1

05/01/2018

14:44:54

463

856.4

00517330592TRLO1

05/01/2018

14:44:54

230

856.4

00517330591TRLO1

05/01/2018

14:46:10

353

856.2

00517331215TRLO1

05/01/2018

14:49:24

348

856.4

00517332557TRLO1

05/01/2018

14:49:24

49

856.4

00517332558TRLO1

05/01/2018

14:49:47

219

856.2

00517332660TRLO1

05/01/2018

14:49:47

162

856.2

00517332661TRLO1

05/01/2018

14:51:14

17

857

00517333436TRLO1

05/01/2018

14:51:48

220

857.2

00517333700TRLO1

05/01/2018

14:51:48

193

857.2

00517333701TRLO1

05/01/2018

14:51:48

214

857.2

00517333702TRLO1

05/01/2018

14:51:48

270

857.2

00517333703TRLO1

05/01/2018

14:51:48

37

857.2

00517333704TRLO1

05/01/2018

14:51:48

363

857.2

00517333705TRLO1

05/01/2018

14:52:47

334

856.8

00517334112TRLO1

05/01/2018

14:52:47

330

857

00517334114TRLO1

05/01/2018

14:52:47

400

857

00517334113TRLO1

05/01/2018

14:56:06

257

857

00517335755TRLO1

05/01/2018

14:56:06

214

857

00517335756TRLO1

05/01/2018

14:56:06

418

857

00517335757TRLO1

05/01/2018

14:57:00

380

856.6

00517336013TRLO1

05/01/2018

14:57:05

323

856.4

00517336050TRLO1

05/01/2018

14:57:05

330

856.4

00517336049TRLO1

05/01/2018

14:59:35

272

855.8

00517337128TRLO1

05/01/2018

14:59:35

50

855.8

00517337130TRLO1

05/01/2018

14:59:37

42

855.8

00517337161TRLO1

05/01/2018

14:59:39

316

856

00517337169TRLO1

05/01/2018

14:59:39

264

856

00517337174TRLO1

05/01/2018

14:59:39

196

856

00517337173TRLO1

05/01/2018

14:59:39

22

856

00517337172TRLO1

05/01/2018

14:59:43

40

856

00517337199TRLO1

05/01/2018

15:02:30

322

855.2

00517338605TRLO1

05/01/2018

15:02:48

399

855

00517338792TRLO1

05/01/2018

15:09:53

753

854.8

00517342074TRLO1

05/01/2018

15:09:53

429

854.8

00517342073TRLO1

05/01/2018

15:15:19

356

854.4

00517344547TRLO1

05/01/2018

15:19:15

25

854.4

00517346436TRLO1

05/01/2018

15:19:48

45

854.8

00517346678TRLO1

05/01/2018

15:19:48

873

854.8

00517346676TRLO1

05/01/2018

15:19:48

249

854.8

00517346675TRLO1

05/01/2018

15:28:30

71

854.8

00517350142TRLO1

05/01/2018

15:28:30

400

854.8

00517350141TRLO1

05/01/2018

15:28:30

351

854.8

00517350140TRLO1

05/01/2018

15:32:55

664

855.6

00517352162TRLO1

05/01/2018

15:32:55

180

855.6

00517352160TRLO1

05/01/2018

15:34:41

345

855

00517352842TRLO1

05/01/2018

15:36:51

323

855

00517353699TRLO1

05/01/2018

15:40:41

430

855

00517355908TRLO1

05/01/2018

15:44:32

33

855.2

00517357291TRLO1

05/01/2018

15:44:32

491

855.2

00517357290TRLO1

05/01/2018

15:44:32

344

855.2

00517357289TRLO1

05/01/2018

15:47:09

368

854.6

00517358323TRLO1

05/01/2018

15:48:37

331

854.4

00517358869TRLO1

05/01/2018

15:51:49

80

854.2

00517360052TRLO1

05/01/2018

15:52:34

97

854.2

00517360309TRLO1

05/01/2018

15:53:26

352

854

00517360618TRLO1

05/01/2018

15:55:53

133

854.2

00517361682TRLO1

05/01/2018

15:55:53

229

854.2

00517361681TRLO1

05/01/2018

15:55:53

22

854.2

00517361680TRLO1

05/01/2018

15:55:53

214

854.2

00517361678TRLO1

05/01/2018

15:55:53

164

854.2

00517361677TRLO1

05/01/2018

15:58:49

347

854

00517362788TRLO1

05/01/2018

16:00:24

375

853.8

00517363715TRLO1

05/01/2018

16:03:20

361

854.2

00517365386TRLO1

05/01/2018

16:03:20

370

854.2

00517365384TRLO1

05/01/2018

16:03:20

570

854.2

00517365394TRLO1

05/01/2018

16:10:10

630

855.6

00517369018TRLO1

05/01/2018

16:10:25

336

855.4

00517369124TRLO1

05/01/2018

16:12:12

370

855.4

00517369833TRLO1

05/01/2018

16:14:03

192

855.4

00517370876TRLO1

05/01/2018

16:14:03

208

855.4

00517370878TRLO1

05/01/2018

16:15:38

203

856

00517371799TRLO1

05/01/2018

16:17:14

700

856.2

00517372567TRLO1

05/01/2018

16:17:39

230

856.4

00517372779TRLO1

05/01/2018

16:17:39

249

856.4

00517372780TRLO1

05/01/2018

16:17:39

319

856.4

00517372782TRLO1

05/01/2018

16:17:39

215

856.4

00517372783TRLO1

05/01/2018

16:17:39

159

856.4

00517372784TRLO1

05/01/2018

16:17:39

39

856.4

00517372785TRLO1

05/01/2018

16:17:39

76

856.4

00517372788TRLO1

05/01/2018

16:18:06

432

857.2

00517372989TRLO1

05/01/2018

16:18:06

293

857.2

00517372990TRLO1

05/01/2018

16:18:06

140

857.2

00517372991TRLO1

05/01/2018

16:18:06

114

857.2

00517372993TRLO1

05/01/2018

16:18:06

6

857.2

00517372994TRLO1

05/01/2018

16:18:48

215

857.4

00517373369TRLO1

05/01/2018

16:18:48

433

857.4

00517373370TRLO1

05/01/2018

16:18:50

400

857.8

00517373430TRLO1

05/01/2018

16:19:01

255

858

00517373639TRLO1

05/01/2018

16:19:01

216

858

00517373640TRLO1

05/01/2018

16:19:01

460

858

00517373641TRLO1

05/01/2018

16:19:29

338

858.2

00517373956TRLO1

05/01/2018

16:19:29

200

858.2

00517373957TRLO1

05/01/2018

16:19:49

206

858.4

00517374119TRLO1

05/01/2018

16:19:49

210

858.4

00517374121TRLO1

05/01/2018

16:19:49

256

858.4

00517374122TRLO1

05/01/2018

16:19:49

390

858.4

00517374124TRLO1

05/01/2018

16:19:49

49

858.4

00517374125TRLO1

05/01/2018

16:19:49

283

858.4

00517374126TRLO1

05/01/2018

16:19:49

100

858.4

00517374127TRLO1

05/01/2018

16:20:10

370

858

00517374433TRLO1

05/01/2018

16:20:10

369

858

00517374432TRLO1

05/01/2018

16:20:24

100

858

00517374721TRLO1

05/01/2018

16:20:24

837

858.2

00517374727TRLO1

05/01/2018

16:20:24

266

858.2

00517374728TRLO1

05/01/2018

16:20:36

115

857.8

00517375017TRLO1

05/01/2018

16:20:36

278

857.8

00517375019TRLO1

05/01/2018

16:20:36

357

857.6

00517375021TRLO1

05/01/2018

16:20:36

83

857.6

00517375023TRLO1

05/01/2018

16:21:03

279

857.2

00517375342TRLO1

05/01/2018

16:21:03

596

857.2

00517375343TRLO1

05/01/2018

16:21:25

833

857.4

00517375584TRLO1

05/01/2018

16:21:25

45

857.4

00517375585TRLO1

05/01/2018

16:21:59

730

857.8

00517375976TRLO1

05/01/2018

16:21:59

215

858

00517375977TRLO1

05/01/2018

16:21:59

364

858

00517375978TRLO1

05/01/2018

16:21:59

400

858

00517375979TRLO1

05/01/2018

16:21:59

277

858

00517375980TRLO1

05/01/2018

16:22:49

281

858.2

00517376553TRLO1

05/01/2018

16:22:49

256

858.2

00517376555TRLO1

05/01/2018

16:22:49

908

858.2

00517376556TRLO1

05/01/2018

16:22:49

9

858.2

00517376557TRLO1

05/01/2018

16:22:49

100

858.2

00517376558TRLO1

05/01/2018

16:23:05

400

858.2

00517376819TRLO1

05/01/2018

16:23:19

329

858.8

00517377006TRLO1

05/01/2018

16:23:34

404

859

00517377259TRLO1

05/01/2018

16:23:34

200

859

00517377261TRLO1

05/01/2018

16:23:50

332

859.2

00517377492TRLO1

05/01/2018

16:23:50

255

859.2

00517377494TRLO1

05/01/2018

16:23:50

834

859.2

00517377495TRLO1

05/01/2018

16:24:26

368

859.4

00517378015TRLO1

05/01/2018

16:24:26

100

859.4

00517378017TRLO1

05/01/2018

16:24:26

39

859.4

00517378021TRLO1

05/01/2018

16:24:26

47

859.4

00517378022TRLO1

05/01/2018

16:24:28

650

859

00517378038TRLO1

05/01/2018

16:24:51

400

858.8

00517378243TRLO1

05/01/2018

16:25:00

24

858.8

00517378349TRLO1

05/01/2018

16:25:04

255

859

00517378460TRLO1

05/01/2018

16:25:04

833

859

00517378461TRLO1

05/01/2018

16:25:07

480

858.6

00517378563TRLO1

05/01/2018

16:25:26

370

858.2

00517378860TRLO1

05/01/2018

16:25:26

366

858.2

00517378857TRLO1

05/01/2018

16:25:41

255

858.4

00517379272TRLO1

05/01/2018

16:25:41

318

858.4

00517379273TRLO1

05/01/2018

16:25:41

51

858.4

00517379274TRLO1

05/01/2018

16:25:41

377

858.4

00517379275TRLO1

05/01/2018

16:25:52

375

858.2

00517379406TRLO1

05/01/2018

16:25:59

99

858.2

00517379490TRLO1

05/01/2018

16:26:17

215

858.4

00517379697TRLO1

05/01/2018

16:26:17

256

858.4

00517379698TRLO1

05/01/2018

16:26:17

805

858.4

00517379699TRLO1

05/01/2018

16:26:17

122

858.4

00517379700TRLO1

05/01/2018

16:26:17

376

858.4

00517379701TRLO1

05/01/2018

16:26:17

249

858.4

00517379702TRLO1

05/01/2018

16:26:39

198

858.4

00517379952TRLO1

05/01/2018

16:26:39

67

858.4

00517379953TRLO1

05/01/2018

16:26:48

470

858

00517380118TRLO1

05/01/2018

16:26:48

337

858

00517380119TRLO1

05/01/2018

16:26:48

381

858.2

00517380121TRLO1

05/01/2018

16:26:48

168

858.2

00517380122TRLO1

05/01/2018

16:27:19

188

858.2

00517380777TRLO1

05/01/2018

16:27:19

200

858.2

00517380778TRLO1

05/01/2018

16:27:37

611

858.4

00517380967TRLO1

05/01/2018

16:27:37

46

858.4

00517380970TRLO1

05/01/2018

16:27:37

38

858.4

00517380971TRLO1

05/01/2018

16:27:52

31

858.4

00517381153TRLO1

05/01/2018

16:27:54

59

858.4

00517381189TRLO1

05/01/2018

16:27:54

49

858.4

00517381192TRLO1

05/01/2018

16:27:57

108

858.2

00517381234TRLO1

05/01/2018

16:27:57

436

858.2

00517381240TRLO1

05/01/2018

16:27:57

352

858.4

00517381241TRLO1

05/01/2018

16:28:09

49

858.4

00517381428TRLO1

05/01/2018

16:28:09

345

858.4

00517381429TRLO1

05/01/2018

16:28:09

58

858.4

00517381430TRLO1

05/01/2018

16:28:09

47

858.4

00517381433TRLO1

05/01/2018

16:28:09

57

858.4

00517381434TRLO1

05/01/2018

16:28:19

4

858.4

00517381556TRLO1

05/01/2018

16:28:21

44

858.4

00517381587TRLO1

05/01/2018

16:28:21

53

858.4

00517381588TRLO1

05/01/2018

16:28:21

200

858.4

00517381589TRLO1

05/01/2018

16:28:36

44

858.4

00517381862TRLO1

05/01/2018

16:28:36

53

858.4

00517381864TRLO1

05/01/2018

16:28:36

238

858.4

00517381865TRLO1

05/01/2018

16:28:36

42

858.4

00517381868TRLO1

05/01/2018

16:28:36

50

858.4

00517381869TRLO1

05/01/2018

16:28:39

50

858.4

00517381900TRLO1

05/01/2018

16:28:39

42

858.4

00517381901TRLO1

05/01/2018

16:28:40

50

858.4

00517381915TRLO1

05/01/2018

16:28:40

42

858.4

00517381916TRLO1

05/01/2018

16:28:40

42

858.4

00517381911TRLO1

05/01/2018

16:28:40

50

858.4

00517381912TRLO1

05/01/2018

16:28:45

50

858.4

00517381996TRLO1

05/01/2018

16:28:45

42

858.4

00517381998TRLO1

05/01/2018

16:28:45

28

858.4

00517381999TRLO1

05/01/2018

16:28:49

36

858.4

00517382017TRLO1

05/01/2018

16:28:49

41

858.4

00517382019TRLO1

05/01/2018

16:28:50

91

858.4

00517382036TRLO1

05/01/2018

16:28:50

136

858.4

00517382037TRLO1

05/01/2018

16:28:50

41

858.4

00517382040TRLO1

05/01/2018

16:28:50

50

858.4

00517382041TRLO1

05/01/2018

16:28:54

60

858.4

00517382125TRLO1

05/01/2018

16:28:54

203

858.4

00517382126TRLO1

05/01/2018

16:28:54

49

858.4

00517382129TRLO1

05/01/2018

16:28:54

41

858.4

00517382130TRLO1

05/01/2018

16:28:59

49

858.4

00517382232TRLO1

05/01/2018

16:28:59

41

858.4

00517382233TRLO1

05/01/2018

16:29:07

41

858.4

00517382584TRLO1

05/01/2018

16:29:07

49

858.4

00517382586TRLO1

05/01/2018

16:29:07

195

858.4

00517382587TRLO1

05/01/2018

16:29:09

97

858.4

00517382651TRLO1

05/01/2018

16:29:15

49

858.4

00517382753TRLO1

05/01/2018

16:29:15

59

858.4

00517382755TRLO1

05/01/2018

16:29:19

59

858.4

00517382915TRLO1

05/01/2018

16:29:19

49

858.4

00517382917TRLO1

05/01/2018

16:29:21

59

858.4

00517382998TRLO1

05/01/2018

16:29:21

49

858.4

00517382999TRLO1

05/01/2018

16:29:21

146

858.4

00517383000TRLO1

05/01/2018

16:29:21

59

858.4

00517382995TRLO1

05/01/2018

16:29:23

27

858.4

00517383031TRLO1

05/01/2018

16:29:23

59

858.4

00517383033TRLO1

05/01/2018

16:29:29

108

858.4

00517383110TRLO1

05/01/2018

16:29:30

49

858.4

00517383164TRLO1

05/01/2018

16:29:30

59

858.4

00517383165TRLO1

05/01/2018

16:29:30

352

858.6

00517383166TRLO1

05/01/2018

16:29:30

360

858.6

00517383167TRLO1

05/01/2018

16:29:30

261

858.6

00517383168TRLO1

05/01/2018

16:29:30

59

858.4

00517383158TRLO1

05/01/2018

16:29:30

49

858.4

00517383160TRLO1

05/01/2018

16:29:40

117

858.8

00517383332TRLO1

05/01/2018

16:29:44

53

858.8

00517383465TRLO1

05/01/2018

16:29:44

64

858.8

00517383466TRLO1

05/01/2018

16:29:44

33

858.8

00517383467TRLO1

05/01/2018

16:29:47

117

858.8

00517383619TRLO1

05/01/2018

16:29:48

853

858.8

00517383622TRLO1

05/01/2018

16:29:48

117

858.8

00517383623TRLO1

05/01/2018

16:29:50

400

859.4

00517383715TRLO1

05/01/2018

16:29:50

332

859.6

00517383722TRLO1

05/01/2018

16:29:50

598

859.4

00517383727TRLO1

05/01/2018

16:29:50

387

859.4

00517383728TRLO1

05/01/2018

16:29:50

355

859.8

00517383729TRLO1

05/01/2018

16:29:50

45

859.8

00517383731TRLO1

05/01/2018

16:29:50

120

859.8

00517383733TRLO1

05/01/2018

16:29:50

400

859.8

00517383734TRLO1

05/01/2018

16:29:50

400

859

00517383702TRLO1

05/01/2018

16:29:50

315

859.2

00517383705TRLO1

05/01/2018

16:29:51

228

859.6

00517383738TRLO1

05/01/2018

16:29:51

43

859.6

00517383739TRLO1

05/01/2018

16:29:54

95

859.6

00517383812TRLO1

 

Contacts:


Nick Giles
Company Secretary
RPC Group Plc
[email protected]


 


This information is provided by RNS
The company news service from the London Stock Exchange
 
END
 
 
POSUGUACGUPRGMA

a d v e r t i s e m e n t