18th Mar 2022 07:00
17 March 2022
Countryside Partnerships PLC
Transaction in own shares
Countryside Partnerships plc (the "Company") announces that it has purchased the following number of ordinary shares in the capital of the Company on the London Stock Exchange from Numis Securities Limited ("Numis"):
Ordinary shares
Date of purchase | 17 March 2022 |
Number of ordinary shares purchased | 285,000 |
Average price paid (pence) | 278.6542 |
Highest price paid (pence) | 278.6542 |
Lowest price paid (pence) | 278.6542 |
Such purchases form part of the Company's existing share buyback programme and were effected pursuant to the instructions issued to Numis by the Company on 30 November 2021, as supplemented from time to time in accordance with the terms thereof.
The repurchased shares will be held in treasury. Following the repurchase of these ordinary shares, the Company holds 15,995,169 of its ordinary shares in treasury and has 508,631,701 ordinary shares in issue (excluding treasury shares). To the extent that further ordinary shares are repurchased under the programme, these will also be held in treasury.
In connection with the above purchases, Numis as principal purchased the ordinary shares to sell to the Company on the London Stock Exchange. A full breakdown of the individual trades made by Numis as principal in connection with the above purchases is detailed below.
Aggregated information
Trading venue | Volume weighted average price | Aggregated volume (ordinary shares) |
London Stock Exchange | 278.6213 | 186,036 |
BATS Europe | 278.7171 | 53,964 |
Chi-X (CXE) | 278.7015 | 35,000 |
Turquoise | 278.7599 | 10,000 |
Transaction details
Number of ordinary shares purchased | Transaction price per ordinary share (pence) | Time of transaction (UK Time) | Trading venue | Transaction reference number |
336 | 279.80 | 11:41:53 | XLON | 00057769088TRLO0 |
94 | 279.80 | 11:41:53 | XLON | 00057769087TRLO0 |
1309 | 279.40 | 11:44:00 | XLON | 00057769151TRLO0 |
538 | 279.40 | 11:44:00 | XLON | 00057769150TRLO0 |
508 | 279.20 | 11:49:26 | BATE | 00057769404TRLO0 |
15 | 279.20 | 11:49:26 | BATE | 00057769403TRLO0 |
24 | 279.20 | 11:49:26 | BATE | 00057769402TRLO0 |
1 | 279.20 | 11:49:26 | BATE | 00057769401TRLO0 |
5 | 279.80 | 11:57:03 | CHIX | 00057769767TRLO0 |
287 | 279.80 | 11:57:06 | CHIX | 00057769768TRLO0 |
660 | 280.20 | 11:58:26 | BATE | 00057769839TRLO0 |
1918 | 280.00 | 12:00:02 | XLON | 00057769889TRLO0 |
270 | 280.00 | 12:00:02 | CHIX | 00057769888TRLO0 |
272 | 280.00 | 12:00:02 | CHIX | 00057769887TRLO0 |
302 | 280.00 | 12:00:02 | CHIX | 00057769890TRLO0 |
244 | 280.00 | 12:00:02 | CHIX | 00057769891TRLO0 |
1926 | 280.00 | 12:00:02 | XLON | 00057769892TRLO0 |
1 | 280.20 | 12:00:26 | BATE | 00057769944TRLO0 |
4 | 280.20 | 12:00:36 | BATE | 00057769951TRLO0 |
195 | 280.20 | 12:00:36 | BATE | 00057769952TRLO0 |
189 | 280.20 | 12:01:36 | BATE | 00057770052TRLO0 |
183 | 280.00 | 12:01:47 | BATE | 00057770067TRLO0 |
202 | 279.80 | 12:01:48 | BATE | 00057770068TRLO0 |
670 | 279.60 | 12:01:48 | XLON | 00057770069TRLO0 |
335 | 279.60 | 12:02:00 | TRQX | 00057770081TRLO0 |
1195 | 279.60 | 12:02:00 | XLON | 00057770080TRLO0 |
178 | 279.40 | 12:05:05 | BATE | 00057770275TRLO0 |
283 | 279.20 | 12:05:13 | CHIX | 00057770280TRLO0 |
231 | 279.20 | 12:05:13 | BATE | 00057770281TRLO0 |
175 | 279.20 | 12:05:13 | BATE | 00057770282TRLO0 |
183 | 279.00 | 12:09:32 | BATE | 00057770726TRLO0 |
34 | 279.00 | 12:09:32 | CHIX | 00057770728TRLO0 |
231 | 279.00 | 12:09:32 | CHIX | 00057770727TRLO0 |
1961 | 279.00 | 12:09:32 | XLON | 00057770725TRLO0 |
448 | 279.00 | 12:09:45 | TRQX | 00057770736TRLO0 |
264 | 278.80 | 12:09:45 | BATE | 00057770737TRLO0 |
115 | 278.40 | 12:14:22 | BATE | 00057771051TRLO0 |
52 | 278.40 | 12:14:22 | BATE | 00057771049TRLO0 |
265 | 278.40 | 12:14:22 | CHIX | 00057771050TRLO0 |
1746 | 278.40 | 12:14:22 | XLON | 00057771052TRLO0 |
96 | 278.20 | 12:14:22 | BATE | 00057771054TRLO0 |
16 | 278.20 | 12:14:22 | BATE | 00057771053TRLO0 |
131 | 278.20 | 12:14:22 | CHIX | 00057771055TRLO0 |
152 | 278.20 | 12:14:22 | CHIX | 00057771056TRLO0 |
2076 | 278.00 | 12:16:07 | XLON | 00057771176TRLO0 |
811 | 278.20 | 12:16:07 | XLON | 00057771178TRLO0 |
900 | 278.20 | 12:16:07 | XLON | 00057771177TRLO0 |
244 | 277.60 | 12:16:12 | BATE | 00057771182TRLO0 |
273 | 277.40 | 12:17:46 | CHIX | 00057771258TRLO0 |
212 | 277.00 | 12:17:55 | BATE | 00057771260TRLO0 |
300 | 277.00 | 12:18:36 | BATE | 00057771311TRLO0 |
20 | 277.00 | 12:18:36 | BATE | 00057771310TRLO0 |
220 | 276.80 | 12:22:16 | BATE | 00057771484TRLO0 |
244 | 276.80 | 12:22:16 | BATE | 00057771483TRLO0 |
299 | 276.40 | 12:22:18 | CHIX | 00057771486TRLO0 |
152 | 277.20 | 12:26:59 | BATE | 00057771603TRLO0 |
13 | 277.20 | 12:26:59 | BATE | 00057771602TRLO0 |
185 | 277.20 | 12:27:59 | BATE | 00057771626TRLO0 |
1740 | 277.00 | 12:28:05 | XLON | 00057771627TRLO0 |
286 | 277.00 | 12:28:05 | CHIX | 00057771628TRLO0 |
197 | 277.00 | 12:28:05 | BATE | 00057771630TRLO0 |
16 | 277.00 | 12:28:05 | BATE | 00057771629TRLO0 |
184 | 277.00 | 12:28:05 | BATE | 00057771631TRLO0 |
280 | 276.80 | 12:28:48 | TRQX | 00057771646TRLO0 |
11 | 276.80 | 12:28:48 | BATE | 00057771648TRLO0 |
287 | 276.40 | 12:29:39 | CHIX | 00057771726TRLO0 |
1924 | 276.40 | 12:29:39 | XLON | 00057771727TRLO0 |
176 | 276.80 | 12:32:03 | BATE | 00057771857TRLO0 |
179 | 276.80 | 12:32:03 | BATE | 00057771858TRLO0 |
139 | 276.40 | 12:32:50 | BATE | 00057771872TRLO0 |
53 | 276.40 | 12:32:50 | BATE | 00057771871TRLO0 |
260 | 276.40 | 12:37:31 | CHIX | 00057772051TRLO0 |
179 | 276.80 | 12:40:26 | BATE | 00057772115TRLO0 |
188 | 276.60 | 12:40:43 | BATE | 00057772133TRLO0 |
241 | 276.60 | 12:40:43 | CHIX | 00057772134TRLO0 |
250 | 276.60 | 12:40:43 | BATE | 00057772135TRLO0 |
244 | 276.60 | 12:40:43 | CHIX | 00057772136TRLO0 |
1828 | 276.40 | 12:40:43 | XLON | 00057772137TRLO0 |
419 | 276.40 | 12:40:43 | TRQX | 00057772138TRLO0 |
367 | 276.20 | 12:43:32 | XLON | 00057772219TRLO0 |
1710 | 276.20 | 12:43:32 | XLON | 00057772220TRLO0 |
174 | 276.20 | 12:43:56 | BATE | 00057772257TRLO0 |
276 | 276.00 | 12:44:17 | CHIX | 00057772277TRLO0 |
47 | 275.80 | 12:44:17 | BATE | 00057772280TRLO0 |
73 | 275.80 | 12:44:17 | BATE | 00057772279TRLO0 |
54 | 275.80 | 12:44:17 | BATE | 00057772278TRLO0 |
126 | 275.80 | 12:44:17 | BATE | 00057772282TRLO0 |
78 | 275.80 | 12:44:17 | BATE | 00057772281TRLO0 |
162 | 275.80 | 12:44:17 | BATE | 00057772283TRLO0 |
194 | 275.00 | 12:46:56 | BATE | 00057772369TRLO0 |
1822 | 275.00 | 12:46:56 | XLON | 00057772370TRLO0 |
204 | 273.80 | 12:48:15 | CHIX | 00057772398TRLO0 |
62 | 273.80 | 12:48:15 | CHIX | 00057772397TRLO0 |
28 | 273.80 | 12:48:15 | XLON | 00057772399TRLO0 |
236 | 273.80 | 12:48:15 | XLON | 00057772402TRLO0 |
215 | 273.80 | 12:48:15 | XLON | 00057772401TRLO0 |
128 | 273.80 | 12:48:15 | XLON | 00057772400TRLO0 |
900 | 274.00 | 12:50:37 | XLON | 00057772448TRLO0 |
798 | 273.80 | 12:50:51 | XLON | 00057772462TRLO0 |
632 | 273.80 | 12:50:51 | XLON | 00057772463TRLO0 |
1122 | 273.80 | 12:50:51 | XLON | 00057772465TRLO0 |
900 | 273.80 | 12:50:51 | XLON | 00057772464TRLO0 |
1 | 273.80 | 12:50:52 | CHIX | 00057772466TRLO0 |
206 | 274.00 | 12:53:49 | BATE | 00057772575TRLO0 |
184 | 274.00 | 12:55:49 | BATE | 00057772666TRLO0 |
176 | 274.00 | 12:57:49 | BATE | 00057772752TRLO0 |
174 | 274.00 | 12:59:49 | BATE | 00057772892TRLO0 |
176 | 274.00 | 13:00:06 | BATE | 00057772915TRLO0 |
2048 | 274.00 | 13:00:09 | XLON | 00057772919TRLO0 |
914 | 274.00 | 13:00:10 | XLON | 00057772920TRLO0 |
922 | 274.00 | 13:00:10 | XLON | 00057772921TRLO0 |
3617 | 276.40 | 13:05:46 | XLON | 00057773230TRLO0 |
2215 | 276.20 | 13:05:53 | XLON | 00057773239TRLO0 |
616 | 276.40 | 13:05:53 | XLON | 00057773238TRLO0 |
1287 | 276.40 | 13:05:53 | XLON | 00057773237TRLO0 |
509 | 276.20 | 13:05:53 | BATE | 00057773240TRLO0 |
24 | 276.00 | 13:06:13 | CHIX | 00057773247TRLO0 |
258 | 276.00 | 13:06:13 | CHIX | 00057773246TRLO0 |
1 | 276.20 | 13:06:53 | BATE | 00057773258TRLO0 |
182 | 276.20 | 13:07:53 | BATE | 00057773294TRLO0 |
200 | 276.80 | 13:09:38 | BATE | 00057773365TRLO0 |
298 | 276.40 | 13:10:29 | CHIX | 00057773418TRLO0 |
355 | 276.40 | 13:10:29 | CHIX | 00057773416TRLO0 |
1930 | 276.40 | 13:10:29 | XLON | 00057773417TRLO0 |
309 | 276.40 | 13:10:29 | CHIX | 00057773419TRLO0 |
900 | 276.40 | 13:10:29 | XLON | 00057773420TRLO0 |
912 | 276.40 | 13:10:29 | XLON | 00057773421TRLO0 |
297 | 276.40 | 13:10:29 | CHIX | 00057773422TRLO0 |
181 | 276.20 | 13:10:38 | BATE | 00057773425TRLO0 |
334 | 275.80 | 13:12:14 | TRQX | 00057773524TRLO0 |
28 | 275.80 | 13:12:14 | BATE | 00057773526TRLO0 |
42 | 275.80 | 13:12:14 | BATE | 00057773525TRLO0 |
596 | 276.20 | 13:12:14 | TRQX | 00057773527TRLO0 |
130 | 275.80 | 13:13:09 | BATE | 00057773571TRLO0 |
34 | 275.80 | 13:13:09 | BATE | 00057773570TRLO0 |
28 | 275.80 | 13:13:09 | BATE | 00057773569TRLO0 |
117 | 275.80 | 13:13:09 | BATE | 00057773568TRLO0 |
1795 | 275.80 | 13:13:09 | XLON | 00057773572TRLO0 |
190 | 275.80 | 13:15:42 | BATE | 00057773693TRLO0 |
290 | 275.80 | 13:15:42 | CHIX | 00057773694TRLO0 |
5 | 275.80 | 13:15:44 | BATE | 00057773695TRLO0 |
9 | 275.80 | 13:15:49 | BATE | 00057773704TRLO0 |
310 | 275.60 | 13:16:04 | BATE | 00057773735TRLO0 |
256 | 276.80 | 13:25:48 | CHIX | 00057774082TRLO0 |
622 | 276.80 | 13:25:48 | BATE | 00057774084TRLO0 |
121 | 276.80 | 13:25:48 | BATE | 00057774083TRLO0 |
180 | 276.80 | 13:28:19 | BATE | 00057774220TRLO0 |
180 | 276.80 | 13:28:19 | BATE | 00057774219TRLO0 |
270 | 276.80 | 13:28:19 | CHIX | 00057774218TRLO0 |
249 | 276.80 | 13:28:19 | CHIX | 00057774221TRLO0 |
2336 | 276.60 | 13:28:19 | XLON | 00057774223TRLO0 |
178 | 276.80 | 13:28:19 | BATE | 00057774222TRLO0 |
1251 | 276.60 | 13:28:19 | XLON | 00057774224TRLO0 |
846 | 276.60 | 13:28:19 | XLON | 00057774225TRLO0 |
99 | 276.20 | 13:28:44 | BATE | 00057774291TRLO0 |
61 | 276.20 | 13:28:44 | BATE | 00057774290TRLO0 |
29 | 276.20 | 13:28:44 | BATE | 00057774289TRLO0 |
67 | 276.20 | 13:28:44 | BATE | 00057774288TRLO0 |
171 | 275.80 | 13:28:55 | BATE | 00057774295TRLO0 |
198 | 276.00 | 13:32:45 | BATE | 00057774550TRLO0 |
178 | 276.00 | 13:32:45 | BATE | 00057774548TRLO0 |
265 | 276.00 | 13:32:45 | CHIX | 00057774549TRLO0 |
2123 | 276.00 | 13:32:45 | XLON | 00057774551TRLO0 |
273 | 276.80 | 13:36:21 | CHIX | 00057774718TRLO0 |
332 | 276.80 | 13:36:21 | CHIX | 00057774717TRLO0 |
262 | 276.80 | 13:36:21 | CHIX | 00057774719TRLO0 |
2007 | 276.80 | 13:36:21 | XLON | 00057774720TRLO0 |
278 | 276.80 | 13:36:21 | CHIX | 00057774721TRLO0 |
244 | 276.80 | 13:38:02 | CHIX | 00057774831TRLO0 |
1307 | 277.00 | 13:38:02 | BATE | 00057774832TRLO0 |
1 | 277.00 | 13:39:16 | BATE | 00057774874TRLO0 |
185 | 277.00 | 13:39:16 | BATE | 00057774875TRLO0 |
280 | 277.60 | 13:40:19 | CHIX | 00057774916TRLO0 |
331 | 277.60 | 13:41:33 | TRQX | 00057774990TRLO0 |
258 | 277.60 | 13:41:33 | CHIX | 00057774988TRLO0 |
1964 | 277.60 | 13:41:33 | XLON | 00057774989TRLO0 |
24 | 278.00 | 13:46:26 | BATE | 00057775355TRLO0 |
149 | 278.00 | 13:46:26 | BATE | 00057775354TRLO0 |
225 | 278.20 | 13:46:27 | TRQX | 00057775358TRLO0 |
373 | 278.20 | 13:50:02 | CHIX | 00057775512TRLO0 |
323 | 278.00 | 13:50:04 | TRQX | 00057775522TRLO0 |
180 | 278.00 | 13:50:04 | BATE | 00057775521TRLO0 |
230 | 278.00 | 13:50:04 | BATE | 00057775520TRLO0 |
215 | 278.00 | 13:50:04 | BATE | 00057775519TRLO0 |
188 | 278.00 | 13:50:04 | BATE | 00057775518TRLO0 |
163 | 278.00 | 13:50:04 | BATE | 00057775516TRLO0 |
1232 | 278.00 | 13:50:04 | BATE | 00057775514TRLO0 |
357 | 278.00 | 13:50:04 | CHIX | 00057775515TRLO0 |
1942 | 278.00 | 13:50:04 | XLON | 00057775517TRLO0 |
188 | 278.00 | 13:50:04 | BATE | 00057775523TRLO0 |
938 | 278.00 | 13:50:04 | XLON | 00057775525TRLO0 |
900 | 278.00 | 13:50:04 | XLON | 00057775524TRLO0 |
183 | 277.60 | 13:50:07 | BATE | 00057775543TRLO0 |
254 | 277.60 | 13:50:07 | CHIX | 00057775542TRLO0 |
274 | 277.80 | 13:52:44 | CHIX | 00057775658TRLO0 |
1452 | 277.80 | 13:52:44 | XLON | 00057775660TRLO0 |
557 | 277.80 | 13:52:44 | XLON | 00057775659TRLO0 |
247 | 277.80 | 13:52:44 | CHIX | 00057775661TRLO0 |
189 | 278.00 | 13:53:04 | BATE | 00057775671TRLO0 |
160 | 278.00 | 13:53:22 | BATE | 00057775682TRLO0 |
2014 | 278.40 | 13:56:32 | XLON | 00057775910TRLO0 |
1176 | 279.00 | 13:58:05 | BATE | 00057775986TRLO0 |
1908 | 278.40 | 13:58:05 | XLON | 00057775987TRLO0 |
280 | 278.60 | 13:58:05 | CHIX | 00057775988TRLO0 |
287 | 278.40 | 13:58:06 | CHIX | 00057775992TRLO0 |
46 | 278.40 | 13:58:06 | CHIX | 00057775994TRLO0 |
151 | 278.40 | 13:58:06 | CHIX | 00057775993TRLO0 |
102 | 278.40 | 13:58:06 | CHIX | 00057775996TRLO0 |
287 | 279.80 | 14:05:19 | CHIX | 00057776372TRLO0 |
260 | 279.80 | 14:05:19 | CHIX | 00057776371TRLO0 |
2095 | 279.80 | 14:05:19 | XLON | 00057776373TRLO0 |
309 | 279.60 | 14:05:20 | CHIX | 00057776374TRLO0 |
2538 | 280.20 | 14:08:23 | BATE | 00057776608TRLO0 |
299 | 280.20 | 14:08:23 | CHIX | 00057776609TRLO0 |
5 | 280.40 | 14:09:27 | BATE | 00057776672TRLO0 |
184 | 280.40 | 14:09:43 | BATE | 00057776681TRLO0 |
197 | 280.40 | 14:11:39 | BATE | 00057776785TRLO0 |
216 | 280.40 | 14:11:39 | BATE | 00057776784TRLO0 |
165 | 280.40 | 14:11:39 | BATE | 00057776782TRLO0 |
275 | 280.40 | 14:11:39 | CHIX | 00057776783TRLO0 |
241 | 280.40 | 14:12:13 | CHIX | 00057776822TRLO0 |
1755 | 280.20 | 14:12:32 | XLON | 00057776854TRLO0 |
244 | 280.60 | 14:13:05 | BATE | 00057776902TRLO0 |
255 | 280.40 | 14:13:06 | CHIX | 00057776903TRLO0 |
346 | 280.20 | 14:13:06 | TRQX | 00057776905TRLO0 |
163 | 280.20 | 14:13:06 | BATE | 00057776904TRLO0 |
2070 | 280.20 | 14:13:06 | XLON | 00057776906TRLO0 |
163 | 280.60 | 14:14:16 | BATE | 00057776952TRLO0 |
268 | 280.20 | 14:14:23 | TRQX | 00057776961TRLO0 |
309 | 280.20 | 14:14:29 | TRQX | 00057776968TRLO0 |
18 | 280.20 | 14:14:29 | TRQX | 00057776967TRLO0 |
340 | 280.20 | 14:14:29 | BATE | 00057776969TRLO0 |
372 | 280.00 | 14:14:40 | XLON | 00057776984TRLO0 |
1203 | 280.00 | 14:14:40 | XLON | 00057776986TRLO0 |
270 | 280.00 | 14:14:40 | CHIX | 00057776985TRLO0 |
372 | 280.00 | 14:14:40 | XLON | 00057776987TRLO0 |
240 | 280.00 | 14:14:40 | CHIX | 00057776991TRLO0 |
37 | 280.00 | 14:14:40 | CHIX | 00057776990TRLO0 |
261 | 279.80 | 14:16:54 | BATE | 00057777200TRLO0 |
116 | 279.80 | 14:16:54 | CHIX | 00057777201TRLO0 |
180 | 279.80 | 14:16:54 | CHIX | 00057777199TRLO0 |
314 | 279.60 | 14:16:54 | TRQX | 00057777202TRLO0 |
185 | 279.40 | 14:16:54 | BATE | 00057777204TRLO0 |
178 | 279.40 | 14:16:54 | BATE | 00057777203TRLO0 |
267 | 279.20 | 14:18:54 | CHIX | 00057777334TRLO0 |
1989 | 279.20 | 14:18:54 | XLON | 00057777335TRLO0 |
175 | 279.40 | 14:18:54 | BATE | 00057777333TRLO0 |
280 | 279.60 | 14:20:49 | BATE | 00057777404TRLO0 |
571 | 279.40 | 14:21:00 | BATE | 00057777413TRLO0 |
8 | 279.60 | 14:22:36 | CHIX | 00057777493TRLO0 |
1 | 279.60 | 14:22:36 | CHIX | 00057777492TRLO0 |
8 | 279.60 | 14:22:39 | CHIX | 00057777499TRLO0 |
5 | 279.60 | 14:22:42 | CHIX | 00057777501TRLO0 |
5 | 279.60 | 14:22:46 | CHIX | 00057777504TRLO0 |
185 | 279.60 | 14:23:26 | BATE | 00057777556TRLO0 |
130 | 279.60 | 14:24:26 | BATE | 00057777628TRLO0 |
14 | 279.60 | 14:24:26 | BATE | 00057777627TRLO0 |
156 | 279.60 | 14:24:26 | BATE | 00057777626TRLO0 |
31 | 279.60 | 14:24:54 | CHIX | 00057777674TRLO0 |
4 | 279.60 | 14:25:21 | CHIX | 00057777710TRLO0 |
249 | 279.60 | 14:25:26 | BATE | 00057777712TRLO0 |
226 | 279.40 | 14:25:26 | BATE | 00057777713TRLO0 |
424 | 279.40 | 14:25:26 | CHIX | 00057777714TRLO0 |
865 | 279.40 | 14:25:26 | XLON | 00057777716TRLO0 |
1044 | 279.40 | 14:25:26 | XLON | 00057777715TRLO0 |
309 | 279.20 | 14:25:56 | CHIX | 00057777748TRLO0 |
286 | 279.20 | 14:25:56 | CHIX | 00057777749TRLO0 |
1773 | 280.60 | 14:26:31 | XLON | 00057777800TRLO0 |
306 | 280.60 | 14:26:31 | XLON | 00057777799TRLO0 |
164 | 281.20 | 14:28:03 | XLON | 00057777982TRLO0 |
958 | 281.00 | 14:28:25 | XLON | 00057777995TRLO0 |
1397 | 281.00 | 14:28:25 | XLON | 00057777994TRLO0 |
270 | 281.00 | 14:28:25 | CHIX | 00057777996TRLO0 |
407 | 281.00 | 14:28:25 | BATE | 00057777997TRLO0 |
313 | 281.00 | 14:29:25 | BATE | 00057778040TRLO0 |
2289 | 280.80 | 14:30:29 | XLON | 00057778085TRLO0 |
218 | 280.80 | 14:30:29 | XLON | 00057778087TRLO0 |
1625 | 280.80 | 14:30:29 | XLON | 00057778086TRLO0 |
286 | 280.80 | 14:30:29 | CHIX | 00057778088TRLO0 |
295 | 280.80 | 14:30:29 | CHIX | 00057778089TRLO0 |
321 | 280.80 | 14:30:29 | TRQX | 00057778090TRLO0 |
331 | 280.80 | 14:30:29 | TRQX | 00057778091TRLO0 |
326 | 281.00 | 14:31:25 | BATE | 00057778127TRLO0 |
325 | 281.00 | 14:32:25 | BATE | 00057778182TRLO0 |
228 | 281.00 | 14:33:25 | BATE | 00057778238TRLO0 |
175 | 280.60 | 14:33:53 | BATE | 00057778244TRLO0 |
209 | 280.60 | 14:33:53 | BATE | 00057778243TRLO0 |
1947 | 280.60 | 14:33:53 | XLON | 00057778245TRLO0 |
72 | 280.40 | 14:33:53 | CHIX | 00057778246TRLO0 |
215 | 280.40 | 14:33:53 | CHIX | 00057778247TRLO0 |
1767 | 280.40 | 14:33:53 | XLON | 00057778249TRLO0 |
381 | 280.40 | 14:33:53 | XLON | 00057778248TRLO0 |
180 | 280.60 | 14:34:57 | BATE | 00057778290TRLO0 |
170 | 280.60 | 14:35:57 | BATE | 00057778344TRLO0 |
888 | 280.40 | 14:36:24 | XLON | 00057778381TRLO0 |
891 | 280.40 | 14:36:24 | XLON | 00057778380TRLO0 |
412 | 280.60 | 14:36:24 | XLON | 00057778383TRLO0 |
900 | 280.60 | 14:36:24 | XLON | 00057778382TRLO0 |
303 | 280.60 | 14:37:12 | CHIX | 00057778404TRLO0 |
230 | 280.60 | 14:37:12 | CHIX | 00057778405TRLO0 |
271 | 280.80 | 14:37:24 | BATE | 00057778408TRLO0 |
323 | 281.00 | 14:46:17 | TRQX | 00057778987TRLO0 |
270 | 281.00 | 14:46:17 | CHIX | 00057778986TRLO0 |
261 | 281.00 | 14:46:17 | CHIX | 00057778985TRLO0 |
262 | 281.00 | 14:46:17 | CHIX | 00057778984TRLO0 |
1807 | 281.00 | 14:46:17 | XLON | 00057778990TRLO0 |
953 | 281.00 | 14:46:17 | XLON | 00057778989TRLO0 |
943 | 281.00 | 14:46:17 | XLON | 00057778988TRLO0 |
598 | 281.00 | 14:46:17 | BATE | 00057778994TRLO0 |
1000 | 281.00 | 14:46:17 | BATE | 00057778993TRLO0 |
278 | 281.00 | 14:46:17 | BATE | 00057778992TRLO0 |
489 | 281.00 | 14:46:17 | BATE | 00057778991TRLO0 |
195 | 281.00 | 14:46:17 | BATE | 00057778995TRLO0 |
1004 | 280.60 | 14:46:23 | XLON | 00057779001TRLO0 |
1153 | 280.60 | 14:46:23 | XLON | 00057779000TRLO0 |
408 | 280.80 | 14:46:23 | CHIX | 00057779002TRLO0 |
153 | 280.60 | 14:46:28 | BATE | 00057779007TRLO0 |
128 | 280.60 | 14:46:30 | BATE | 00057779011TRLO0 |
58 | 280.40 | 14:46:35 | TRQX | 00057779050TRLO0 |
225 | 280.40 | 14:46:35 | TRQX | 00057779049TRLO0 |
259 | 280.40 | 14:46:35 | CHIX | 00057779048TRLO0 |
2055 | 280.40 | 14:46:35 | XLON | 00057779047TRLO0 |
111 | 280.00 | 14:47:04 | CHIX | 00057779088TRLO0 |
180 | 280.00 | 14:47:04 | CHIX | 00057779087TRLO0 |
131 | 279.60 | 14:47:10 | BATE | 00057779094TRLO0 |
57 | 279.60 | 14:47:10 | BATE | 00057779093TRLO0 |
79 | 279.00 | 14:48:16 | BATE | 00057779193TRLO0 |
103 | 279.00 | 14:48:16 | BATE | 00057779192TRLO0 |
457 | 279.00 | 14:49:06 | XLON | 00057779309TRLO0 |
360 | 279.00 | 14:49:06 | XLON | 00057779308TRLO0 |
180 | 279.00 | 14:49:06 | XLON | 00057779315TRLO0 |
186 | 279.00 | 14:49:09 | XLON | 00057779319TRLO0 |
762 | 279.00 | 14:49:09 | XLON | 00057779318TRLO0 |
253 | 278.80 | 14:50:27 | CHIX | 00057779415TRLO0 |
330 | 278.80 | 14:50:27 | BATE | 00057779416TRLO0 |
261 | 278.20 | 14:50:34 | CHIX | 00057779422TRLO0 |
1171 | 279.20 | 14:56:55 | BATE | 00057779933TRLO0 |
336 | 279.20 | 14:56:55 | TRQX | 00057779935TRLO0 |
279 | 279.20 | 14:56:55 | CHIX | 00057779934TRLO0 |
2070 | 279.20 | 14:56:55 | XLON | 00057779936TRLO0 |
192 | 279.20 | 14:56:55 | BATE | 00057779937TRLO0 |
2439 | 279.20 | 14:56:55 | XLON | 00057779938TRLO0 |
333 | 279.00 | 14:56:56 | CHIX | 00057779942TRLO0 |
176 | 279.00 | 14:56:58 | CHIX | 00057779946TRLO0 |
219 | 279.00 | 14:56:58 | CHIX | 00057779947TRLO0 |
44 | 279.00 | 14:57:00 | BATE | 00057779949TRLO0 |
192 | 279.00 | 14:57:06 | BATE | 00057779956TRLO0 |
70 | 278.80 | 14:57:07 | BATE | 00057779957TRLO0 |
63 | 278.80 | 14:57:08 | BATE | 00057779959TRLO0 |
117 | 278.80 | 14:57:08 | BATE | 00057779958TRLO0 |
73 | 278.80 | 14:58:12 | BATE | 00057780034TRLO0 |
183 | 278.80 | 14:58:23 | BATE | 00057780073TRLO0 |
12 | 278.80 | 14:58:23 | BATE | 00057780072TRLO0 |
29 | 278.80 | 14:58:23 | BATE | 00057780071TRLO0 |
245 | 278.80 | 14:58:23 | CHIX | 00057780074TRLO0 |
163 | 278.80 | 14:58:23 | BATE | 00057780075TRLO0 |
255 | 278.80 | 15:01:08 | CHIX | 00057780258TRLO0 |
1876 | 278.60 | 15:01:14 | XLON | 00057780279TRLO0 |
349 | 278.60 | 15:01:14 | TRQX | 00057780280TRLO0 |
997 | 278.60 | 15:01:14 | XLON | 00057780283TRLO0 |
150 | 278.60 | 15:01:14 | XLON | 00057780282TRLO0 |
662 | 278.60 | 15:01:14 | XLON | 00057780281TRLO0 |
352 | 278.60 | 15:01:14 | BATE | 00057780286TRLO0 |
46 | 278.60 | 15:01:14 | BATE | 00057780287TRLO0 |
112 | 278.60 | 15:01:14 | BATE | 00057780290TRLO0 |
56 | 278.60 | 15:01:14 | BATE | 00057780289TRLO0 |
37 | 278.60 | 15:01:14 | BATE | 00057780288TRLO0 |
178 | 278.60 | 15:01:14 | BATE | 00057780291TRLO0 |
2102 | 278.40 | 15:02:54 | XLON | 00057780390TRLO0 |
250 | 278.60 | 15:02:54 | CHIX | 00057780389TRLO0 |
277 | 278.60 | 15:02:54 | CHIX | 00057780391TRLO0 |
248 | 278.40 | 15:02:54 | BATE | 00057780392TRLO0 |
214 | 278.40 | 15:05:23 | BATE | 00057780543TRLO0 |
181 | 278.40 | 15:06:56 | BATE | 00057780678TRLO0 |
257 | 278.40 | 15:06:56 | CHIX | 00057780679TRLO0 |
280 | 278.40 | 15:06:56 | BATE | 00057780681TRLO0 |
265 | 278.40 | 15:06:56 | CHIX | 00057780680TRLO0 |
190 | 278.40 | 15:06:56 | BATE | 00057780683TRLO0 |
61 | 278.40 | 15:06:56 | BATE | 00057780682TRLO0 |
2091 | 278.20 | 15:07:33 | XLON | 00057780753TRLO0 |
378 | 278.20 | 15:07:33 | XLON | 00057780754TRLO0 |
283 | 278.40 | 15:09:03 | CHIX | 00057780901TRLO0 |
1759 | 278.40 | 15:09:03 | XLON | 00057780902TRLO0 |
534 | 278.40 | 15:09:03 | BATE | 00057780903TRLO0 |
344 | 278.40 | 15:12:03 | BATE | 00057781061TRLO0 |
24 | 278.40 | 15:12:53 | XLON | 00057781131TRLO0 |
222 | 278.40 | 15:13:03 | BATE | 00057781141TRLO0 |
1 | 278.40 | 15:14:03 | BATE | 00057781222TRLO0 |
22 | 278.40 | 15:14:03 | BATE | 00057781225TRLO0 |
24 | 278.40 | 15:14:03 | BATE | 00057781224TRLO0 |
40 | 278.40 | 15:14:03 | BATE | 00057781223TRLO0 |
162 | 278.40 | 15:14:03 | BATE | 00057781228TRLO0 |
25 | 278.40 | 15:14:03 | BATE | 00057781227TRLO0 |
10 | 278.40 | 15:14:03 | BATE | 00057781226TRLO0 |
20 | 278.00 | 15:14:03 | TRQX | 00057781238TRLO0 |
210 | 278.00 | 15:14:03 | TRQX | 00057781236TRLO0 |
34 | 278.00 | 15:14:03 | TRQX | 00057781233TRLO0 |
38 | 278.00 | 15:14:03 | TRQX | 00057781229TRLO0 |
104 | 278.00 | 15:14:03 | BATE | 00057781234TRLO0 |
33 | 278.00 | 15:14:03 | BATE | 00057781231TRLO0 |
45 | 278.00 | 15:14:03 | BATE | 00057781230TRLO0 |
286 | 278.00 | 15:14:03 | CHIX | 00057781237TRLO0 |
1742 | 278.00 | 15:14:03 | XLON | 00057781235TRLO0 |
385 | 278.00 | 15:14:03 | XLON | 00057781232TRLO0 |
104 | 278.00 | 15:14:03 | BATE | 00057781239TRLO0 |
261 | 278.00 | 15:14:57 | CHIX | 00057781325TRLO0 |
1357 | 278.00 | 15:14:57 | XLON | 00057781327TRLO0 |
618 | 278.00 | 15:14:57 | XLON | 00057781326TRLO0 |
269 | 278.00 | 15:14:57 | CHIX | 00057781328TRLO0 |
53 | 278.00 | 15:14:57 | CHIX | 00057781329TRLO0 |
197 | 278.00 | 15:14:57 | CHIX | 00057781330TRLO0 |
295 | 277.80 | 15:14:57 | BATE | 00057781331TRLO0 |
219 | 278.00 | 15:15:16 | TRQX | 00057781362TRLO0 |
318 | 278.40 | 15:18:46 | BATE | 00057781600TRLO0 |
262 | 278.40 | 15:18:46 | BATE | 00057781601TRLO0 |
255 | 278.40 | 15:18:46 | BATE | 00057781602TRLO0 |
191 | 278.40 | 15:18:46 | BATE | 00057781603TRLO0 |
296 | 278.20 | 15:20:56 | CHIX | 00057781732TRLO0 |
1947 | 278.20 | 15:20:56 | XLON | 00057781733TRLO0 |
900 | 278.40 | 15:20:56 | XLON | 00057781736TRLO0 |
583 | 278.40 | 15:20:56 | XLON | 00057781735TRLO0 |
900 | 278.40 | 15:20:56 | XLON | 00057781734TRLO0 |
317 | 278.40 | 15:21:46 | BATE | 00057781780TRLO0 |
104 | 278.40 | 15:22:10 | BATE | 00057781813TRLO0 |
329 | 278.00 | 15:22:21 | TRQX | 00057781848TRLO0 |
195 | 278.00 | 15:22:21 | BATE | 00057781851TRLO0 |
161 | 278.00 | 15:22:21 | BATE | 00057781846TRLO0 |
311 | 278.00 | 15:22:21 | CHIX | 00057781844TRLO0 |
574 | 278.00 | 15:22:21 | XLON | 00057781850TRLO0 |
109 | 278.00 | 15:22:21 | XLON | 00057781849TRLO0 |
763 | 278.00 | 15:22:21 | XLON | 00057781847TRLO0 |
501 | 278.00 | 15:22:21 | XLON | 00057781845TRLO0 |
29 | 278.20 | 15:22:21 | XLON | 00057781853TRLO0 |
900 | 278.20 | 15:22:21 | XLON | 00057781852TRLO0 |
167 | 278.20 | 15:25:02 | BATE | 00057782112TRLO0 |
265 | 278.20 | 15:25:02 | BATE | 00057782110TRLO0 |
255 | 278.20 | 15:25:02 | CHIX | 00057782111TRLO0 |
264 | 278.40 | 15:27:06 | CHIX | 00057782332TRLO0 |
268 | 278.40 | 15:27:06 | CHIX | 00057782331TRLO0 |
1385 | 278.40 | 15:27:06 | XLON | 00057782334TRLO0 |
603 | 278.40 | 15:27:06 | XLON | 00057782333TRLO0 |
25 | 278.20 | 15:28:14 | BATE | 00057782436TRLO0 |
70 | 278.20 | 15:28:14 | CHIX | 00057782437TRLO0 |
96 | 278.20 | 15:28:14 | CHIX | 00057782435TRLO0 |
237 | 278.20 | 15:28:14 | BATE | 00057782441TRLO0 |
258 | 278.20 | 15:28:14 | BATE | 00057782440TRLO0 |
177 | 278.20 | 15:28:14 | BATE | 00057782439TRLO0 |
142 | 278.20 | 15:28:14 | BATE | 00057782438TRLO0 |
14 | 278.20 | 15:28:14 | CHIX | 00057782443TRLO0 |
107 | 278.20 | 15:28:14 | CHIX | 00057782442TRLO0 |
232 | 278.20 | 15:28:16 | CHIX | 00057782445TRLO0 |
1 | 278.20 | 15:28:18 | BATE | 00057782446TRLO0 |
42 | 278.20 | 15:28:19 | BATE | 00057782447TRLO0 |
17 | 278.20 | 15:28:23 | BATE | 00057782459TRLO0 |
2 | 278.20 | 15:28:28 | BATE | 00057782460TRLO0 |
103 | 278.20 | 15:28:55 | XLON | 00057782505TRLO0 |
1646 | 278.20 | 15:28:55 | XLON | 00057782504TRLO0 |
220 | 278.20 | 15:29:32 | BATE | 00057782532TRLO0 |
340 | 278.20 | 15:29:47 | CHIX | 00057782535TRLO0 |
262 | 278.20 | 15:30:48 | BATE | 00057782607TRLO0 |
178 | 278.20 | 15:30:48 | BATE | 00057782608TRLO0 |
263 | 278.20 | 15:30:48 | CHIX | 00057782609TRLO0 |
159 | 278.20 | 15:31:48 | BATE | 00057782677TRLO0 |
13 | 278.20 | 15:31:48 | BATE | 00057782676TRLO0 |
225 | 278.20 | 15:33:03 | BATE | 00057782731TRLO0 |
194 | 278.20 | 15:33:03 | BATE | 00057782732TRLO0 |
900 | 278.20 | 15:33:34 | XLON | 00057782781TRLO0 |
180 | 278.20 | 15:34:08 | BATE | 00057782822TRLO0 |
314 | 278.00 | 15:34:13 | TRQX | 00057782842TRLO0 |
251 | 278.00 | 15:34:13 | CHIX | 00057782841TRLO0 |
1909 | 278.00 | 15:34:13 | XLON | 00057782843TRLO0 |
803 | 278.20 | 15:34:53 | XLON | 00057782885TRLO0 |
197 | 278.40 | 15:36:49 | BATE | 00057783078TRLO0 |
4 | 278.40 | 15:36:49 | BATE | 00057783077TRLO0 |
163 | 278.40 | 15:36:49 | BATE | 00057783076TRLO0 |
170 | 278.40 | 15:36:49 | BATE | 00057783075TRLO0 |
261 | 278.40 | 15:36:49 | CHIX | 00057783074TRLO0 |
1984 | 278.40 | 15:36:49 | XLON | 00057783079TRLO0 |
291 | 278.20 | 15:36:49 | TRQX | 00057783080TRLO0 |
254 | 278.20 | 15:36:49 | CHIX | 00057783081TRLO0 |
161 | 278.40 | 15:36:49 | BATE | 00057783082TRLO0 |
161 | 277.80 | 15:37:16 | BATE | 00057783111TRLO0 |
170 | 277.80 | 15:37:16 | BATE | 00057783110TRLO0 |
176 | 277.80 | 15:39:03 | BATE | 00057783290TRLO0 |
241 | 277.80 | 15:39:03 | CHIX | 00057783289TRLO0 |
1947 | 277.80 | 15:39:03 | XLON | 00057783291TRLO0 |
191 | 277.80 | 15:39:03 | BATE | 00057783292TRLO0 |
286 | 278.20 | 15:42:04 | TRQX | 00057783523TRLO0 |
491 | 278.20 | 15:42:04 | BATE | 00057783522TRLO0 |
240 | 278.20 | 15:42:04 | CHIX | 00057783521TRLO0 |
2084 | 278.20 | 15:42:04 | XLON | 00057783524TRLO0 |
558 | 278.80 | 15:43:04 | BATE | 00057783585TRLO0 |
385 | 278.80 | 15:43:26 | BATE | 00057783591TRLO0 |
258 | 278.80 | 15:43:26 | CHIX | 00057783590TRLO0 |
175 | 279.00 | 15:46:03 | CHIX | 00057783813TRLO0 |
171 | 279.00 | 15:46:03 | BATE | 00057783814TRLO0 |
165 | 279.00 | 15:46:34 | BATE | 00057783843TRLO0 |
54 | 279.00 | 15:46:34 | BATE | 00057783842TRLO0 |
1826 | 279.00 | 15:46:34 | XLON | 00057783846TRLO0 |
306 | 278.80 | 15:46:34 | TRQX | 00057783847TRLO0 |
193 | 278.80 | 15:46:34 | BATE | 00057783845TRLO0 |
287 | 279.00 | 15:46:34 | CHIX | 00057783844TRLO0 |
24 | 278.80 | 15:46:36 | CHIX | 00057783850TRLO0 |
32 | 278.80 | 15:46:40 | CHIX | 00057783853TRLO0 |
288 | 278.60 | 15:47:01 | CHIX | 00057783877TRLO0 |
280 | 278.60 | 15:47:01 | BATE | 00057783878TRLO0 |
687 | 278.40 | 15:47:34 | XLON | 00057783912TRLO0 |
1371 | 278.40 | 15:47:34 | XLON | 00057783911TRLO0 |
175 | 278.20 | 15:47:34 | BATE | 00057783913TRLO0 |
251 | 278.40 | 15:47:34 | CHIX | 00057783910TRLO0 |
175 | 278.20 | 15:48:37 | CHIX | 00057784008TRLO0 |
89 | 278.40 | 15:48:46 | BATE | 00057784038TRLO0 |
160 | 278.20 | 15:49:12 | BATE | 00057784057TRLO0 |
2056 | 278.20 | 15:49:12 | XLON | 00057784058TRLO0 |
106 | 278.20 | 15:49:12 | BATE | 00057784060TRLO0 |
88 | 278.20 | 15:49:12 | BATE | 00057784059TRLO0 |
176 | 277.80 | 15:52:01 | BATE | 00057784240TRLO0 |
268 | 277.80 | 15:52:01 | CHIX | 00057784239TRLO0 |
1 | 278.20 | 15:52:42 | XLON | 00057784283TRLO0 |
22 | 278.20 | 15:53:20 | XLON | 00057784328TRLO0 |
179 | 278.40 | 15:53:23 | BATE | 00057784343TRLO0 |
254 | 278.40 | 15:53:28 | BATE | 00057784363TRLO0 |
181 | 278.40 | 15:53:46 | BATE | 00057784399TRLO0 |
332 | 278.40 | 15:56:15 | TRQX | 00057784528TRLO0 |
179 | 278.40 | 15:56:15 | BATE | 00057784529TRLO0 |
162 | 278.40 | 15:56:15 | BATE | 00057784526TRLO0 |
187 | 278.40 | 15:56:15 | BATE | 00057784524TRLO0 |
281 | 278.40 | 15:56:15 | CHIX | 00057784531TRLO0 |
104 | 278.40 | 15:56:15 | CHIX | 00057784527TRLO0 |
175 | 278.40 | 15:56:15 | CHIX | 00057784525TRLO0 |
1932 | 278.40 | 15:56:15 | XLON | 00057784530TRLO0 |
309 | 278.40 | 15:56:15 | BATE | 00057784532TRLO0 |
2624 | 279.60 | 15:59:26 | XLON | 00057784718TRLO0 |
268 | 279.60 | 16:00:04 | CHIX | 00057784801TRLO0 |
301 | 279.60 | 16:00:04 | XLON | 00057784802TRLO0 |
870 | 279.60 | 16:00:04 | XLON | 00057784804TRLO0 |
732 | 279.60 | 16:00:04 | XLON | 00057784803TRLO0 |
46 | 279.80 | 16:01:36 | CHIX | 00057784881TRLO0 |
215 | 279.80 | 16:01:36 | CHIX | 00057784880TRLO0 |
290 | 279.80 | 16:01:36 | CHIX | 00057784879TRLO0 |
241 | 279.60 | 16:02:04 | CHIX | 00057784900TRLO0 |
1921 | 279.60 | 16:02:04 | XLON | 00057784901TRLO0 |
235 | 279.80 | 16:02:04 | BATE | 00057784903TRLO0 |
856 | 279.80 | 16:02:04 | BATE | 00057784902TRLO0 |
180 | 279.80 | 16:03:04 | BATE | 00057784955TRLO0 |
20 | 279.80 | 16:03:36 | BATE | 00057784985TRLO0 |
184 | 279.80 | 16:03:37 | BATE | 00057784986TRLO0 |
183 | 280.20 | 16:04:55 | XLON | 00057785064TRLO0 |
63 | 280.20 | 16:05:10 | CHIX | 00057785083TRLO0 |
119 | 280.20 | 16:05:33 | XLON | 00057785113TRLO0 |
290 | 280.20 | 16:06:02 | CHIX | 00057785161TRLO0 |
2139 | 280.20 | 16:06:02 | XLON | 00057785162TRLO0 |
219 | 280.20 | 16:06:05 | CHIX | 00057785181TRLO0 |
280 | 280.00 | 16:06:37 | TRQX | 00057785231TRLO0 |
1810 | 280.00 | 16:06:37 | XLON | 00057785232TRLO0 |
10 | 280.20 | 16:08:08 | BATE | 00057785340TRLO0 |
932 | 280.20 | 16:08:08 | BATE | 00057785339TRLO0 |
277 | 280.20 | 16:08:08 | CHIX | 00057785341TRLO0 |
293 | 280.00 | 16:08:51 | TRQX | 00057785402TRLO0 |
276 | 280.00 | 16:08:51 | CHIX | 00057785401TRLO0 |
406 | 280.20 | 16:08:56 | BATE | 00057785412TRLO0 |
175 | 280.20 | 16:09:01 | BATE | 00057785417TRLO0 |
117 | 280.20 | 16:10:36 | BATE | 00057785514TRLO0 |
271 | 280.00 | 16:11:08 | XLON | 00057785592TRLO0 |
176 | 280.20 | 16:11:36 | BATE | 00057785645TRLO0 |
97 | 280.20 | 16:12:04 | BATE | 00057785697TRLO0 |
195 | 280.20 | 16:12:04 | BATE | 00057785698TRLO0 |
267 | 280.00 | 16:12:59 | CHIX | 00057785751TRLO0 |
2451 | 280.00 | 16:12:59 | XLON | 00057785753TRLO0 |
209 | 280.00 | 16:12:59 | XLON | 00057785752TRLO0 |
141 | 280.00 | 16:13:53 | BATE | 00057785803TRLO0 |
214 | 280.00 | 16:13:53 | BATE | 00057785802TRLO0 |
262 | 280.00 | 16:13:53 | CHIX | 00057785804TRLO0 |
186 | 280.00 | 16:13:53 | XLON | 00057785808TRLO0 |
801 | 280.00 | 16:13:53 | XLON | 00057785807TRLO0 |
814 | 280.00 | 16:13:53 | XLON | 00057785806TRLO0 |
203 | 280.00 | 16:13:53 | XLON | 00057785805TRLO0 |
279 | 280.00 | 16:14:20 | BATE | 00057785835TRLO0 |
37 | 280.00 | 16:14:20 | BATE | 00057785833TRLO0 |
62 | 280.00 | 16:14:20 | CHIX | 00057785836TRLO0 |
190 | 280.00 | 16:14:20 | CHIX | 00057785834TRLO0 |
6 | 280.00 | 16:14:20 | CHIX | 00057785837TRLO0 |
308 | 280.00 | 16:15:00 | TRQX | 00057785871TRLO0 |
173 | 280.00 | 16:15:20 | BATE | 00057785898TRLO0 |
183 | 280.00 | 16:15:20 | BATE | 00057785899TRLO0 |
900 | 280.00 | 16:16:02 | XLON | 00057785942TRLO0 |
29 | 280.00 | 16:16:30 | BATE | 00057785974TRLO0 |
143 | 280.00 | 16:16:41 | BATE | 00057785988TRLO0 |
172 | 280.00 | 16:16:49 | BATE | 00057785990TRLO0 |
370 | 280.00 | 16:16:49 | CHIX | 00057785991TRLO0 |
261 | 280.20 | 16:19:03 | BATE | 00057786193TRLO0 |
357 | 280.20 | 16:19:03 | CHIX | 00057786194TRLO0 |
207 | 280.20 | 16:19:03 | BATE | 00057786195TRLO0 |
115 | 280.20 | 16:19:03 | BATE | 00057786196TRLO0 |
187 | 280.20 | 16:19:03 | BATE | 00057786197TRLO0 |
122 | 280.20 | 16:19:03 | XLON | 00057786198TRLO0 |
56 | 280.20 | 16:19:19 | XLON | 00057786234TRLO0 |
274 | 280.40 | 16:19:32 | CHIX | 00057786269TRLO0 |
17 | 280.40 | 16:19:41 | XLON | 00057786280TRLO0 |
93 | 280.40 | 16:19:53 | BATE | 00057786329TRLO0 |
1726 | 280.40 | 16:20:20 | XLON | 00057786368TRLO0 |
184 | 280.40 | 16:20:20 | BATE | 00057786369TRLO0 |
164 | 280.20 | 16:20:30 | BATE | 00057786379TRLO0 |
244 | 280.20 | 16:20:30 | CHIX | 00057786380TRLO0 |
1968 | 280.20 | 16:20:30 | XLON | 00057786381TRLO0 |
960 | 280.40 | 16:20:30 | XLON | 00057786383TRLO0 |
900 | 280.40 | 16:20:30 | XLON | 00057786382TRLO0 |
251 | 280.40 | 16:21:26 | TRQX | 00057786545TRLO0 |
175 | 281.00 | 16:22:27 | CHIX | 00057786662TRLO0 |
1038 | 281.00 | 16:23:01 | XLON | 00057786690TRLO0 |
1000 | 281.00 | 16:23:01 | XLON | 00057786689TRLO0 |
1880 | 281.00 | 16:23:03 | XLON | 00057786693TRLO0 |
1759 | 281.00 | 16:23:03 | XLON | 00057786694TRLO0 |
394 | 281.00 | 16:23:03 | XLON | 00057786696TRLO0 |
310 | 281.00 | 16:23:03 | XLON | 00057786695TRLO0 |
68 | 281.20 | 16:23:26 | CHIX | 00057786721TRLO0 |
423 | 281.40 | 16:23:26 | CHIX | 00057786722TRLO0 |
172 | 281.40 | 16:23:50 | XLON | 00057786776TRLO0 |
74 | 281.60 | 16:24:07 | XLON | 00057786799TRLO0 |
889 | 281.40 | 16:24:07 | XLON | 00057786800TRLO0 |
1605 | 281.40 | 16:24:23 | XLON | 00057786809TRLO0 |
1102 | 281.40 | 16:24:23 | XLON | 00057786808TRLO0 |
403 | 281.40 | 16:24:23 | XLON | 00057786810TRLO0 |
211 | 281.40 | 16:24:23 | XLON | 00057786811TRLO0 |
586 | 281.60 | 16:25:55 | XLON | 00057786957TRLO0 |
397 | 281.60 | 16:25:55 | XLON | 00057786956TRLO0 |
53 | 281.60 | 16:25:55 | XLON | 00057786955TRLO0 |
For further information please contact
Enquiries:
Countryside Partnerships plc Tel: +44 (0) 1277 260 000
John Martin - Interim Group Chief Executive
Tom Wright - Interim Group Chief Financial Officer
Victoria Prior - Managing Director, Corporate Affairs
Brunswick Group LLP Tel: +44 (0) 20 7404 5959
Nina Coad
Robin Wrench
Note to editors:
Countryside is the market leader in the delivery of high quality mixed-tenure communities in partnership with housing associations, public bodies and institutional private rental operators, with a strong focus on placemaking and regeneration.
Countryside's differentiated Partnerships business model:
· Mixed tenure developments, including affordable homes, homes available for institutional private rental and available for private for sale.
· Over 40 years track record of collaborative working with partners in public and private sectors
· Over 60% of developments on regeneration or brownfield sites.
· Increasing use of Modern Methods of Construction, with a target of 50% of all homes to be built using our in-house manufacturing facilities by 2025.
· Place-making at the heart of everything we do - designing places people love, helping to build successful communities. Committed to high quality design, construction and management, creating a positive legacy for future generations.
For more information see www.countrysidepartnerships.com or follow @CountrysidePPLC on Twitter
- ends -
Related Shares:
CSP.L