22nd Mar 2022 07:00
21 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 | 21 March 2022 |
Number of ordinary shares purchased | 310,000 |
Average price paid (pence) | 289.0563 |
Highest price paid (pence) | 289.0563 |
Lowest price paid (pence) | 289.0563 |
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 16,305,169 of its ordinary shares in treasury and has 508,321,701 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 | 289.0775 | 210,000 |
BATS Europe | 289.0073 | 60,000 |
Chi-X (CXE) | 288.9637 | 25,000 |
Turquoise | 289.1098 | 15,000 |
Transaction details
Number of ordinary shares purchased | Transaction price per ordinary share (pence) | Time of transaction (UK Time) | Trading venue | Transaction reference number |
154 | 289.00 | 09:55:58 | XLON | 00057819945TRLO0 |
1969 | 288.80 | 09:56:46 | XLON | 00057819965TRLO0 |
20 | 291.00 | 10:00:21 | XLON | 00057820098TRLO0 |
2090 | 291.00 | 10:00:21 | XLON | 00057820099TRLO0 |
2422 | 291.00 | 10:00:40 | XLON | 00057820103TRLO0 |
2145 | 290.80 | 10:02:32 | XLON | 00057820141TRLO0 |
281 | 290.80 | 10:02:32 | CHIX | 00057820140TRLO0 |
312 | 290.80 | 10:02:32 | TRQX | 00057820142TRLO0 |
540 | 290.40 | 10:02:32 | XLON | 00057820143TRLO0 |
1374 | 290.40 | 10:02:32 | XLON | 00057820144TRLO0 |
260 | 290.40 | 10:02:32 | BATE | 00057820145TRLO0 |
183 | 290.80 | 10:06:27 | CHIX | 00057820258TRLO0 |
2 | 290.80 | 10:06:27 | CHIX | 00057820259TRLO0 |
220 | 290.60 | 10:07:49 | BATE | 00057820301TRLO0 |
199 | 290.60 | 10:07:49 | BATE | 00057820302TRLO0 |
2147 | 290.40 | 10:16:19 | XLON | 00057820587TRLO0 |
278 | 290.60 | 10:16:19 | CHIX | 00057820579TRLO0 |
124 | 290.60 | 10:16:19 | BATE | 00057820580TRLO0 |
71 | 290.60 | 10:16:19 | BATE | 00057820581TRLO0 |
185 | 290.60 | 10:16:19 | BATE | 00057820582TRLO0 |
194 | 290.60 | 10:16:19 | BATE | 00057820583TRLO0 |
175 | 290.60 | 10:16:19 | BATE | 00057820584TRLO0 |
162 | 290.40 | 10:16:19 | BATE | 00057820585TRLO0 |
293 | 290.40 | 10:16:19 | TRQX | 00057820586TRLO0 |
254 | 291.00 | 10:20:17 | CHIX | 00057820706TRLO0 |
139 | 291.00 | 10:20:17 | BATE | 00057820707TRLO0 |
149 | 291.00 | 10:20:17 | BATE | 00057820708TRLO0 |
179 | 291.00 | 10:21:17 | BATE | 00057820729TRLO0 |
2023 | 290.80 | 10:22:33 | XLON | 00057820768TRLO0 |
182 | 290.80 | 10:22:33 | BATE | 00057820767TRLO0 |
900 | 291.00 | 10:22:33 | XLON | 00057820769TRLO0 |
1 | 290.40 | 10:25:56 | CHIX | 00057820863TRLO0 |
286 | 290.40 | 10:25:56 | CHIX | 00057820864TRLO0 |
29 | 290.60 | 10:27:24 | BATE | 00057820949TRLO0 |
160 | 290.60 | 10:27:24 | BATE | 00057820950TRLO0 |
192 | 290.60 | 10:27:24 | BATE | 00057820951TRLO0 |
325 | 290.40 | 10:27:48 | TRQX | 00057820960TRLO0 |
166 | 290.40 | 10:27:48 | BATE | 00057820961TRLO0 |
1936 | 290.80 | 10:29:54 | XLON | 00057821036TRLO0 |
162 | 290.40 | 10:31:23 | BATE | 00057821091TRLO0 |
173 | 290.40 | 10:31:23 | BATE | 00057821092TRLO0 |
2056 | 291.00 | 10:32:51 | XLON | 00057821134TRLO0 |
147 | 291.20 | 10:37:27 | BATE | 00057821385TRLO0 |
216 | 291.20 | 10:37:27 | BATE | 00057821386TRLO0 |
182 | 291.20 | 10:40:27 | BATE | 00057821497TRLO0 |
2600 | 290.80 | 10:40:58 | XLON | 00057821515TRLO0 |
255 | 290.80 | 10:40:58 | CHIX | 00057821513TRLO0 |
198 | 290.80 | 10:40:58 | BATE | 00057821514TRLO0 |
255 | 290.60 | 10:40:58 | CHIX | 00057821516TRLO0 |
1148 | 291.60 | 10:42:01 | XLON | 00057821558TRLO0 |
1015 | 291.60 | 10:42:01 | XLON | 00057821559TRLO0 |
603 | 292.20 | 10:48:31 | BATE | 00057821835TRLO0 |
188 | 292.20 | 10:48:31 | BATE | 00057821836TRLO0 |
1730 | 292.00 | 10:48:31 | XLON | 00057821838TRLO0 |
1381 | 292.00 | 10:48:31 | XLON | 00057821839TRLO0 |
460 | 292.00 | 10:48:31 | XLON | 00057821840TRLO0 |
208 | 292.20 | 10:48:31 | BATE | 00057821837TRLO0 |
1300 | 292.20 | 10:48:31 | XLON | 00057821841TRLO0 |
247 | 291.80 | 10:48:33 | CHIX | 00057821842TRLO0 |
287 | 291.80 | 10:48:33 | TRQX | 00057821843TRLO0 |
20 | 291.80 | 10:48:34 | CHIX | 00057821844TRLO0 |
80 | 291.80 | 10:48:34 | CHIX | 00057821845TRLO0 |
179 | 291.80 | 10:48:34 | CHIX | 00057821846TRLO0 |
23 | 291.80 | 10:48:34 | TRQX | 00057821847TRLO0 |
324 | 291.80 | 10:48:34 | TRQX | 00057821848TRLO0 |
197 | 291.60 | 10:48:34 | BATE | 00057821849TRLO0 |
300 | 292.00 | 10:48:34 | BATE | 00057821850TRLO0 |
2039 | 292.40 | 10:51:13 | XLON | 00057821976TRLO0 |
1906 | 291.80 | 10:51:13 | XLON | 00057821977TRLO0 |
1072 | 290.60 | 10:52:09 | XLON | 00057822011TRLO0 |
185 | 290.40 | 10:52:09 | BATE | 00057822010TRLO0 |
484 | 290.60 | 10:52:09 | XLON | 00057822012TRLO0 |
267 | 290.60 | 10:52:12 | XLON | 00057822013TRLO0 |
3 | 290.60 | 10:59:42 | CHIX | 00057822211TRLO0 |
1019 | 291.00 | 11:06:55 | BATE | 00057822404TRLO0 |
2043 | 290.60 | 11:08:35 | XLON | 00057822452TRLO0 |
294 | 290.60 | 11:08:35 | CHIX | 00057822450TRLO0 |
286 | 290.60 | 11:08:35 | TRQX | 00057822451TRLO0 |
188 | 290.60 | 11:08:35 | BATE | 00057822453TRLO0 |
165 | 290.60 | 11:09:35 | BATE | 00057822502TRLO0 |
67 | 290.60 | 11:09:35 | CHIX | 00057822503TRLO0 |
284 | 290.40 | 11:10:02 | CHIX | 00057822519TRLO0 |
100 | 290.40 | 11:10:04 | BATE | 00057822522TRLO0 |
67 | 290.40 | 11:10:04 | BATE | 00057822523TRLO0 |
196 | 290.40 | 11:10:04 | BATE | 00057822524TRLO0 |
2106 | 291.80 | 11:13:33 | XLON | 00057822609TRLO0 |
2046 | 292.20 | 11:21:27 | XLON | 00057823296TRLO0 |
392 | 292.40 | 11:21:27 | XLON | 00057823297TRLO0 |
1766 | 292.60 | 11:22:46 | XLON | 00057823425TRLO0 |
96 | 292.60 | 11:22:46 | XLON | 00057823426TRLO0 |
250 | 292.40 | 11:24:10 | CHIX | 00057823540TRLO0 |
827 | 291.80 | 11:31:11 | XLON | 00057823896TRLO0 |
287 | 291.80 | 11:31:11 | CHIX | 00057823895TRLO0 |
246 | 292.40 | 11:31:11 | TRQX | 00057823897TRLO0 |
235 | 292.40 | 11:32:28 | TRQX | 00057823955TRLO0 |
2056 | 292.40 | 11:44:05 | XLON | 00057824402TRLO0 |
147 | 292.60 | 11:44:05 | CHIX | 00057824400TRLO0 |
129 | 292.60 | 11:44:05 | CHIX | 00057824401TRLO0 |
319 | 292.40 | 11:44:05 | TRQX | 00057824403TRLO0 |
60 | 292.60 | 11:45:05 | BATE | 00057824413TRLO0 |
45 | 292.60 | 11:45:05 | BATE | 00057824414TRLO0 |
1000 | 292.80 | 11:45:15 | BATE | 00057824420TRLO0 |
1000 | 292.80 | 11:45:15 | BATE | 00057824421TRLO0 |
818 | 292.80 | 11:45:15 | BATE | 00057824422TRLO0 |
176 | 292.80 | 11:45:15 | BATE | 00057824423TRLO0 |
247 | 292.80 | 11:45:50 | CHIX | 00057824428TRLO0 |
218 | 292.60 | 11:46:42 | CHIX | 00057824450TRLO0 |
61 | 292.60 | 11:46:42 | CHIX | 00057824451TRLO0 |
543 | 292.80 | 11:46:42 | CHIX | 00057824452TRLO0 |
569 | 292.40 | 11:48:02 | XLON | 00057824522TRLO0 |
1556 | 292.40 | 11:50:41 | XLON | 00057824584TRLO0 |
171 | 292.60 | 11:51:17 | BATE | 00057824592TRLO0 |
52 | 292.20 | 11:51:22 | BATE | 00057824594TRLO0 |
241 | 292.20 | 11:51:22 | BATE | 00057824595TRLO0 |
225 | 292.40 | 11:54:18 | TRQX | 00057824655TRLO0 |
84 | 292.40 | 11:54:18 | TRQX | 00057824656TRLO0 |
7 | 292.80 | 11:56:07 | BATE | 00057824694TRLO0 |
166 | 293.00 | 11:56:40 | BATE | 00057824706TRLO0 |
19 | 293.00 | 11:56:40 | BATE | 00057824707TRLO0 |
129 | 293.00 | 11:56:40 | BATE | 00057824708TRLO0 |
98 | 293.00 | 11:59:40 | BATE | 00057824743TRLO0 |
66 | 293.00 | 11:59:40 | BATE | 00057824744TRLO0 |
15 | 293.00 | 11:59:46 | BATE | 00057824746TRLO0 |
215 | 293.00 | 12:01:46 | BATE | 00057824778TRLO0 |
133 | 293.00 | 12:03:01 | BATE | 00057824803TRLO0 |
1800 | 292.60 | 12:03:18 | XLON | 00057824809TRLO0 |
249 | 292.60 | 12:03:18 | CHIX | 00057824810TRLO0 |
173 | 293.00 | 12:03:18 | BATE | 00057824811TRLO0 |
193 | 292.60 | 12:04:18 | BATE | 00057824839TRLO0 |
158 | 292.60 | 12:08:19 | BATE | 00057824916TRLO0 |
1738 | 292.80 | 12:11:32 | XLON | 00057824994TRLO0 |
287 | 292.60 | 12:11:38 | CHIX | 00057825001TRLO0 |
6 | 292.60 | 12:11:38 | BATE | 00057825002TRLO0 |
190 | 292.60 | 12:11:38 | BATE | 00057825003TRLO0 |
179 | 292.60 | 12:11:38 | BATE | 00057825004TRLO0 |
341 | 292.60 | 12:11:38 | TRQX | 00057825005TRLO0 |
278 | 292.60 | 12:14:03 | CHIX | 00057825056TRLO0 |
189 | 292.60 | 12:14:03 | BATE | 00057825057TRLO0 |
170 | 292.60 | 12:14:03 | BATE | 00057825058TRLO0 |
1678 | 292.60 | 12:14:03 | XLON | 00057825060TRLO0 |
294 | 292.60 | 12:14:03 | XLON | 00057825061TRLO0 |
307 | 292.60 | 12:14:03 | TRQX | 00057825059TRLO0 |
103 | 292.60 | 12:14:32 | BATE | 00057825066TRLO0 |
496 | 292.60 | 12:15:18 | BATE | 00057825087TRLO0 |
295 | 292.00 | 12:15:57 | CHIX | 00057825128TRLO0 |
179 | 291.40 | 12:17:48 | BATE | 00057825202TRLO0 |
28 | 291.40 | 12:22:48 | BATE | 00057825277TRLO0 |
50 | 291.40 | 12:22:48 | BATE | 00057825278TRLO0 |
113 | 291.40 | 12:22:48 | BATE | 00057825279TRLO0 |
224 | 291.80 | 12:30:13 | TRQX | 00057825395TRLO0 |
281 | 291.40 | 12:30:41 | XLON | 00057825411TRLO0 |
1590 | 291.40 | 12:30:41 | XLON | 00057825413TRLO0 |
290 | 291.40 | 12:30:41 | CHIX | 00057825410TRLO0 |
189 | 291.40 | 12:30:41 | BATE | 00057825412TRLO0 |
168 | 291.40 | 12:30:41 | BATE | 00057825414TRLO0 |
186 | 291.40 | 12:30:41 | BATE | 00057825415TRLO0 |
172 | 291.40 | 12:30:41 | BATE | 00057825416TRLO0 |
277 | 291.20 | 12:30:41 | CHIX | 00057825417TRLO0 |
199 | 291.40 | 12:30:41 | BATE | 00057825418TRLO0 |
262 | 291.40 | 12:34:41 | BATE | 00057825491TRLO0 |
7 | 291.20 | 12:36:11 | CHIX | 00057825507TRLO0 |
183 | 291.40 | 12:36:41 | BATE | 00057825518TRLO0 |
197 | 291.40 | 12:39:41 | BATE | 00057825611TRLO0 |
280 | 292.00 | 12:40:05 | BATE | 00057825623TRLO0 |
52 | 292.00 | 12:40:05 | BATE | 00057825624TRLO0 |
2059 | 292.60 | 12:43:18 | XLON | 00057825702TRLO0 |
286 | 292.60 | 12:43:18 | CHIX | 00057825701TRLO0 |
225 | 292.80 | 12:44:08 | XLON | 00057825719TRLO0 |
1522 | 292.80 | 12:44:08 | XLON | 00057825720TRLO0 |
100 | 292.80 | 12:44:45 | BATE | 00057825730TRLO0 |
141 | 292.80 | 12:44:45 | BATE | 00057825731TRLO0 |
184 | 292.80 | 12:44:45 | BATE | 00057825732TRLO0 |
173 | 292.80 | 12:48:01 | BATE | 00057825800TRLO0 |
2011 | 292.60 | 12:48:49 | XLON | 00057825812TRLO0 |
301 | 292.60 | 12:48:49 | TRQX | 00057825813TRLO0 |
250 | 292.60 | 12:48:49 | CHIX | 00057825811TRLO0 |
390 | 292.80 | 12:48:49 | BATE | 00057825814TRLO0 |
144 | 292.40 | 12:48:49 | BATE | 00057825815TRLO0 |
39 | 292.40 | 12:48:49 | BATE | 00057825816TRLO0 |
383 | 292.40 | 12:48:49 | TRQX | 00057825817TRLO0 |
200 | 292.20 | 12:50:09 | BATE | 00057825862TRLO0 |
280 | 292.00 | 12:51:58 | CHIX | 00057825917TRLO0 |
248 | 292.00 | 12:52:23 | XLON | 00057825925TRLO0 |
1701 | 292.00 | 12:52:23 | XLON | 00057825926TRLO0 |
100 | 292.20 | 12:52:23 | BATE | 00057825927TRLO0 |
88 | 292.20 | 12:52:23 | BATE | 00057825928TRLO0 |
1839 | 292.00 | 12:53:10 | XLON | 00057825939TRLO0 |
194 | 292.00 | 12:53:10 | XLON | 00057825940TRLO0 |
194 | 291.20 | 12:56:19 | BATE | 00057825974TRLO0 |
631 | 290.20 | 12:56:19 | XLON | 00057825975TRLO0 |
1226 | 290.20 | 12:56:19 | XLON | 00057825976TRLO0 |
10 | 289.40 | 12:56:20 | BATE | 00057825977TRLO0 |
167 | 289.40 | 12:56:20 | BATE | 00057825978TRLO0 |
6 | 289.40 | 12:56:22 | BATE | 00057825979TRLO0 |
169 | 289.40 | 12:56:58 | XLON | 00057826004TRLO0 |
1835 | 289.40 | 12:56:58 | XLON | 00057826005TRLO0 |
260 | 288.60 | 13:01:17 | CHIX | 00057826101TRLO0 |
80 | 288.60 | 13:01:17 | BATE | 00057826100TRLO0 |
98 | 288.60 | 13:01:17 | BATE | 00057826102TRLO0 |
579 | 288.00 | 13:05:17 | XLON | 00057826163TRLO0 |
291 | 288.20 | 13:05:17 | CHIX | 00057826160TRLO0 |
187 | 288.20 | 13:05:17 | BATE | 00057826161TRLO0 |
288 | 288.00 | 13:05:17 | TRQX | 00057826162TRLO0 |
2047 | 288.20 | 13:05:17 | XLON | 00057826164TRLO0 |
166 | 288.00 | 13:11:51 | BATE | 00057826314TRLO0 |
184 | 288.00 | 13:11:51 | BATE | 00057826315TRLO0 |
189 | 288.00 | 13:11:51 | BATE | 00057826316TRLO0 |
187 | 288.00 | 13:11:51 | BATE | 00057826318TRLO0 |
296 | 288.00 | 13:11:51 | CHIX | 00057826317TRLO0 |
420 | 288.20 | 13:14:20 | XLON | 00057826375TRLO0 |
1326 | 288.20 | 13:14:20 | XLON | 00057826376TRLO0 |
173 | 288.00 | 13:17:28 | BATE | 00057826479TRLO0 |
199 | 288.00 | 13:17:28 | BATE | 00057826480TRLO0 |
64 | 288.00 | 13:17:28 | BATE | 00057826481TRLO0 |
134 | 288.00 | 13:17:28 | BATE | 00057826482TRLO0 |
337 | 287.80 | 13:17:28 | TRQX | 00057826483TRLO0 |
270 | 288.00 | 13:17:28 | BATE | 00057826484TRLO0 |
215 | 288.40 | 13:25:09 | BATE | 00057826695TRLO0 |
10 | 288.40 | 13:25:57 | BATE | 00057826712TRLO0 |
170 | 288.20 | 13:25:57 | BATE | 00057826713TRLO0 |
84 | 288.20 | 13:25:57 | BATE | 00057826714TRLO0 |
13 | 288.20 | 13:25:57 | BATE | 00057826715TRLO0 |
164 | 288.20 | 13:25:57 | BATE | 00057826716TRLO0 |
1994 | 288.00 | 13:26:23 | XLON | 00057826738TRLO0 |
299 | 288.00 | 13:26:23 | CHIX | 00057826736TRLO0 |
164 | 288.00 | 13:26:23 | BATE | 00057826737TRLO0 |
1926 | 287.80 | 13:26:23 | XLON | 00057826739TRLO0 |
242 | 287.60 | 13:26:57 | CHIX | 00057826745TRLO0 |
347 | 287.60 | 13:26:57 | TRQX | 00057826746TRLO0 |
84 | 287.20 | 13:27:27 | BATE | 00057826764TRLO0 |
94 | 287.20 | 13:27:27 | BATE | 00057826765TRLO0 |
1048 | 287.60 | 13:33:32 | XLON | 00057827092TRLO0 |
861 | 287.60 | 13:33:32 | XLON | 00057827093TRLO0 |
259 | 287.60 | 13:33:32 | CHIX | 00057827091TRLO0 |
643 | 287.80 | 13:33:32 | BATE | 00057827094TRLO0 |
99 | 287.80 | 13:33:32 | BATE | 00057827095TRLO0 |
126 | 288.00 | 13:34:34 | BATE | 00057827165TRLO0 |
71 | 288.00 | 13:34:34 | BATE | 00057827166TRLO0 |
56 | 288.20 | 13:36:06 | CHIX | 00057827226TRLO0 |
294 | 288.00 | 13:36:19 | CHIX | 00057827247TRLO0 |
79 | 288.00 | 13:36:19 | BATE | 00057827244TRLO0 |
100 | 288.00 | 13:36:19 | BATE | 00057827245TRLO0 |
222 | 288.00 | 13:36:19 | BATE | 00057827246TRLO0 |
315 | 287.60 | 13:36:19 | TRQX | 00057827248TRLO0 |
270 | 288.00 | 13:36:19 | CHIX | 00057827249TRLO0 |
2090 | 287.80 | 13:36:59 | XLON | 00057827271TRLO0 |
281 | 287.80 | 13:37:19 | BATE | 00057827329TRLO0 |
1984 | 287.60 | 13:37:20 | XLON | 00057827338TRLO0 |
176 | 287.60 | 13:38:03 | BATE | 00057827387TRLO0 |
2030 | 288.20 | 13:39:10 | XLON | 00057827454TRLO0 |
101 | 288.00 | 13:39:10 | CHIX | 00057827453TRLO0 |
197 | 288.20 | 13:39:10 | BATE | 00057827455TRLO0 |
223 | 288.40 | 13:39:10 | BATE | 00057827456TRLO0 |
152 | 288.00 | 13:40:11 | CHIX | 00057827551TRLO0 |
318 | 288.00 | 13:40:11 | TRQX | 00057827552TRLO0 |
427 | 287.80 | 13:40:12 | XLON | 00057827553TRLO0 |
1415 | 287.80 | 13:40:12 | XLON | 00057827554TRLO0 |
390 | 287.80 | 13:40:12 | BATE | 00057827555TRLO0 |
186 | 287.60 | 13:40:35 | BATE | 00057827569TRLO0 |
163 | 287.60 | 13:40:35 | BATE | 00057827570TRLO0 |
31 | 287.60 | 13:40:35 | BATE | 00057827571TRLO0 |
306 | 287.60 | 13:45:35 | BATE | 00057827767TRLO0 |
297 | 287.40 | 13:46:35 | CHIX | 00057827804TRLO0 |
46 | 287.60 | 13:46:35 | BATE | 00057827801TRLO0 |
68 | 287.60 | 13:46:35 | BATE | 00057827802TRLO0 |
46 | 287.60 | 13:46:35 | BATE | 00057827803TRLO0 |
1769 | 287.40 | 13:46:35 | XLON | 00057827805TRLO0 |
320 | 287.60 | 13:46:35 | CHIX | 00057827806TRLO0 |
2052 | 287.80 | 13:48:23 | XLON | 00057827887TRLO0 |
327 | 287.60 | 13:48:31 | XLON | 00057827889TRLO0 |
1530 | 287.60 | 13:48:31 | XLON | 00057827890TRLO0 |
175 | 287.80 | 13:48:31 | BATE | 00057827891TRLO0 |
100 | 287.60 | 13:48:55 | BATE | 00057827911TRLO0 |
82 | 287.60 | 13:48:57 | BATE | 00057827912TRLO0 |
18 | 287.60 | 13:48:57 | BATE | 00057827913TRLO0 |
100 | 287.60 | 13:48:58 | BATE | 00057827914TRLO0 |
71 | 287.60 | 13:48:59 | BATE | 00057827915TRLO0 |
29 | 287.60 | 13:48:59 | BATE | 00057827916TRLO0 |
157 | 287.60 | 13:49:06 | BATE | 00057827946TRLO0 |
2081 | 287.40 | 13:50:09 | XLON | 00057828061TRLO0 |
297 | 287.40 | 13:50:09 | CHIX | 00057828060TRLO0 |
1783 | 287.20 | 13:52:06 | XLON | 00057828178TRLO0 |
178 | 287.20 | 13:52:06 | BATE | 00057828175TRLO0 |
167 | 287.20 | 13:52:06 | BATE | 00057828176TRLO0 |
343 | 287.00 | 13:52:06 | TRQX | 00057828177TRLO0 |
96 | 287.40 | 13:52:06 | TRQX | 00057828179TRLO0 |
512 | 287.40 | 13:52:06 | TRQX | 00057828180TRLO0 |
319 | 286.60 | 13:52:06 | BATE | 00057828181TRLO0 |
200 | 286.60 | 13:52:06 | BATE | 00057828182TRLO0 |
187 | 286.20 | 13:52:24 | BATE | 00057828233TRLO0 |
800 | 286.80 | 13:58:46 | BATE | 00057828529TRLO0 |
170 | 286.80 | 13:58:46 | BATE | 00057828530TRLO0 |
2001 | 286.60 | 13:59:12 | XLON | 00057828539TRLO0 |
282 | 286.60 | 13:59:12 | CHIX | 00057828538TRLO0 |
282 | 286.40 | 14:00:37 | CHIX | 00057828592TRLO0 |
167 | 286.40 | 14:00:37 | BATE | 00057828591TRLO0 |
186 | 286.40 | 14:00:37 | BATE | 00057828593TRLO0 |
900 | 286.40 | 14:00:37 | XLON | 00057828594TRLO0 |
246 | 286.00 | 14:01:08 | CHIX | 00057828606TRLO0 |
83 | 286.40 | 14:02:37 | BATE | 00057828658TRLO0 |
136 | 286.40 | 14:02:37 | BATE | 00057828659TRLO0 |
14 | 286.40 | 14:02:37 | BATE | 00057828660TRLO0 |
1 | 286.40 | 14:02:37 | BATE | 00057828661TRLO0 |
193 | 286.80 | 14:04:03 | BATE | 00057828715TRLO0 |
161 | 286.80 | 14:04:03 | BATE | 00057828716TRLO0 |
1973 | 286.60 | 14:04:06 | XLON | 00057828719TRLO0 |
900 | 286.80 | 14:04:56 | XLON | 00057828825TRLO0 |
168 | 286.60 | 14:04:56 | BATE | 00057828824TRLO0 |
1035 | 287.40 | 14:09:15 | BATE | 00057829253TRLO0 |
296 | 287.40 | 14:10:44 | CHIX | 00057829389TRLO0 |
188 | 287.40 | 14:10:44 | BATE | 00057829388TRLO0 |
1975 | 287.40 | 14:10:44 | XLON | 00057829390TRLO0 |
454 | 287.40 | 14:10:44 | XLON | 00057829391TRLO0 |
1765 | 287.40 | 14:10:44 | XLON | 00057829392TRLO0 |
268 | 287.40 | 14:10:44 | CHIX | 00057829393TRLO0 |
1776 | 287.20 | 14:10:44 | XLON | 00057829395TRLO0 |
186 | 287.20 | 14:10:44 | BATE | 00057829394TRLO0 |
274 | 287.20 | 14:12:03 | CHIX | 00057829475TRLO0 |
160 | 287.20 | 14:12:44 | BATE | 00057829516TRLO0 |
118 | 287.20 | 14:13:08 | BATE | 00057829538TRLO0 |
67 | 287.20 | 14:13:10 | BATE | 00057829547TRLO0 |
163 | 287.60 | 14:14:22 | BATE | 00057829633TRLO0 |
1787 | 287.40 | 14:15:22 | XLON | 00057829696TRLO0 |
277 | 287.40 | 14:15:22 | CHIX | 00057829695TRLO0 |
147 | 287.60 | 14:15:22 | BATE | 00057829693TRLO0 |
210 | 287.60 | 14:15:22 | BATE | 00057829694TRLO0 |
160 | 287.20 | 14:17:15 | BATE | 00057829815TRLO0 |
136 | 287.40 | 14:17:15 | BATE | 00057829816TRLO0 |
24 | 287.60 | 14:17:15 | BATE | 00057829817TRLO0 |
147 | 287.40 | 14:17:44 | BATE | 00057829853TRLO0 |
44 | 287.40 | 14:17:44 | BATE | 00057829854TRLO0 |
172 | 287.40 | 14:17:58 | BATE | 00057829860TRLO0 |
192 | 287.40 | 14:19:02 | BATE | 00057829928TRLO0 |
1744 | 287.20 | 14:20:01 | XLON | 00057829997TRLO0 |
291 | 287.20 | 14:20:01 | CHIX | 00057829996TRLO0 |
198 | 287.20 | 14:20:01 | BATE | 00057829995TRLO0 |
1400 | 287.20 | 14:20:01 | XLON | 00057830000TRLO0 |
515 | 287.20 | 14:20:01 | XLON | 00057830001TRLO0 |
281 | 287.20 | 14:20:01 | BATE | 00057829998TRLO0 |
285 | 287.20 | 14:20:01 | CHIX | 00057829999TRLO0 |
173 | 287.20 | 14:20:01 | BATE | 00057830002TRLO0 |
597 | 287.40 | 14:20:01 | TRQX | 00057830003TRLO0 |
535 | 287.40 | 14:20:01 | TRQX | 00057830004TRLO0 |
59 | 287.60 | 14:20:01 | TRQX | 00057830005TRLO0 |
1920 | 287.00 | 14:24:05 | XLON | 00057830289TRLO0 |
242 | 287.00 | 14:24:05 | CHIX | 00057830286TRLO0 |
188 | 287.00 | 14:24:05 | BATE | 00057830287TRLO0 |
180 | 287.00 | 14:24:05 | BATE | 00057830288TRLO0 |
115 | 287.60 | 14:24:49 | BATE | 00057830380TRLO0 |
57 | 287.60 | 14:24:51 | BATE | 00057830381TRLO0 |
81 | 287.60 | 14:25:51 | BATE | 00057830480TRLO0 |
89 | 287.60 | 14:25:51 | BATE | 00057830481TRLO0 |
1745 | 287.40 | 14:25:51 | XLON | 00057830483TRLO0 |
280 | 287.40 | 14:25:51 | CHIX | 00057830482TRLO0 |
218 | 287.60 | 14:26:51 | BATE | 00057830564TRLO0 |
215 | 287.60 | 14:27:54 | BATE | 00057830673TRLO0 |
301 | 287.60 | 14:28:54 | BATE | 00057830740TRLO0 |
247 | 287.60 | 14:30:03 | BATE | 00057830855TRLO0 |
20 | 287.60 | 14:30:03 | BATE | 00057830856TRLO0 |
247 | 287.40 | 14:30:03 | CHIX | 00057830857TRLO0 |
158 | 287.60 | 14:30:03 | BATE | 00057830858TRLO0 |
1812 | 287.40 | 14:30:03 | XLON | 00057830863TRLO0 |
211 | 287.20 | 14:30:04 | CHIX | 00057830864TRLO0 |
44 | 287.20 | 14:30:04 | CHIX | 00057830865TRLO0 |
189 | 288.20 | 14:32:28 | BATE | 00057831149TRLO0 |
1811 | 288.00 | 14:32:28 | XLON | 00057831152TRLO0 |
217 | 287.80 | 14:32:28 | CHIX | 00057831153TRLO0 |
27 | 287.80 | 14:32:28 | CHIX | 00057831154TRLO0 |
88 | 288.00 | 14:32:28 | BATE | 00057831150TRLO0 |
75 | 288.00 | 14:32:28 | BATE | 00057831151TRLO0 |
1781 | 287.80 | 14:32:58 | XLON | 00057831170TRLO0 |
700 | 287.80 | 14:32:58 | TRQX | 00057831171TRLO0 |
186 | 287.60 | 14:33:33 | BATE | 00057831207TRLO0 |
113 | 287.20 | 14:33:33 | BATE | 00057831208TRLO0 |
9 | 287.20 | 14:33:33 | BATE | 00057831209TRLO0 |
56 | 287.20 | 14:33:33 | BATE | 00057831210TRLO0 |
104 | 287.20 | 14:33:33 | BATE | 00057831211TRLO0 |
9 | 287.20 | 14:33:33 | BATE | 00057831212TRLO0 |
181 | 287.20 | 14:35:33 | BATE | 00057831356TRLO0 |
1827 | 287.00 | 14:35:58 | XLON | 00057831367TRLO0 |
255 | 287.00 | 14:35:58 | CHIX | 00057831368TRLO0 |
333 | 287.00 | 14:36:58 | BATE | 00057831418TRLO0 |
300 | 287.20 | 14:38:20 | BATE | 00057831473TRLO0 |
81 | 287.20 | 14:38:43 | BATE | 00057831512TRLO0 |
174 | 287.20 | 14:38:58 | BATE | 00057831530TRLO0 |
197 | 287.20 | 14:39:58 | BATE | 00057831572TRLO0 |
163 | 287.00 | 14:40:50 | BATE | 00057831615TRLO0 |
175 | 287.00 | 14:40:50 | BATE | 00057831617TRLO0 |
244 | 287.00 | 14:40:50 | CHIX | 00057831616TRLO0 |
213 | 287.00 | 14:42:50 | BATE | 00057831764TRLO0 |
232 | 287.00 | 14:43:50 | BATE | 00057831826TRLO0 |
40 | 287.00 | 14:44:50 | BATE | 00057831908TRLO0 |
15 | 287.00 | 14:44:50 | BATE | 00057831909TRLO0 |
151 | 287.00 | 14:44:50 | BATE | 00057831910TRLO0 |
20 | 287.00 | 14:44:50 | BATE | 00057831911TRLO0 |
224 | 287.20 | 14:45:45 | XLON | 00057831981TRLO0 |
63 | 287.60 | 14:47:16 | XLON | 00057832057TRLO0 |
1 | 287.60 | 14:47:16 | XLON | 00057832058TRLO0 |
40 | 287.60 | 14:47:16 | XLON | 00057832059TRLO0 |
100 | 287.60 | 14:47:16 | XLON | 00057832060TRLO0 |
675 | 288.00 | 14:48:07 | CHIX | 00057832107TRLO0 |
332 | 288.00 | 14:48:07 | CHIX | 00057832108TRLO0 |
28 | 288.00 | 14:48:07 | XLON | 00057832109TRLO0 |
112 | 288.00 | 14:48:07 | XLON | 00057832110TRLO0 |
130 | 288.00 | 14:48:07 | XLON | 00057832111TRLO0 |
1842 | 288.00 | 14:49:09 | XLON | 00057832182TRLO0 |
1591 | 288.00 | 14:49:09 | XLON | 00057832183TRLO0 |
165 | 288.00 | 14:49:09 | XLON | 00057832184TRLO0 |
1776 | 287.80 | 14:49:39 | XLON | 00057832206TRLO0 |
1236 | 287.80 | 14:49:39 | BATE | 00057832207TRLO0 |
181 | 287.60 | 14:50:31 | BATE | 00057832258TRLO0 |
96 | 287.60 | 14:50:31 | BATE | 00057832259TRLO0 |
309 | 288.20 | 14:52:18 | TRQX | 00057832341TRLO0 |
27 | 288.20 | 14:52:18 | TRQX | 00057832342TRLO0 |
276 | 288.20 | 14:52:52 | BATE | 00057832373TRLO0 |
207 | 288.00 | 14:53:17 | CHIX | 00057832432TRLO0 |
40 | 288.00 | 14:53:17 | CHIX | 00057832433TRLO0 |
2022 | 289.40 | 14:56:27 | XLON | 00057832647TRLO0 |
94 | 289.40 | 14:56:27 | XLON | 00057832648TRLO0 |
691 | 289.40 | 14:56:27 | XLON | 00057832649TRLO0 |
1097 | 289.40 | 14:56:27 | XLON | 00057832650TRLO0 |
1874 | 289.00 | 14:57:08 | XLON | 00057832699TRLO0 |
268 | 289.00 | 14:57:08 | CHIX | 00057832698TRLO0 |
128 | 289.00 | 14:57:08 | BATE | 00057832696TRLO0 |
740 | 289.00 | 14:57:08 | BATE | 00057832697TRLO0 |
288 | 289.00 | 14:57:08 | BATE | 00057832700TRLO0 |
208 | 288.60 | 14:57:08 | XLON | 00057832701TRLO0 |
900 | 288.80 | 14:57:08 | XLON | 00057832702TRLO0 |
233 | 289.00 | 14:57:18 | TRQX | 00057832725TRLO0 |
532 | 289.00 | 14:57:18 | TRQX | 00057832726TRLO0 |
214 | 289.20 | 14:58:49 | BATE | 00057832794TRLO0 |
250 | 289.20 | 14:59:49 | BATE | 00057832849TRLO0 |
284 | 289.00 | 15:00:24 | CHIX | 00057832874TRLO0 |
1878 | 288.80 | 15:00:25 | XLON | 00057832877TRLO0 |
307 | 288.80 | 15:00:25 | TRQX | 00057832876TRLO0 |
295 | 288.80 | 15:00:25 | CHIX | 00057832875TRLO0 |
270 | 289.00 | 15:00:49 | BATE | 00057832884TRLO0 |
547 | 289.00 | 15:00:49 | BATE | 00057832885TRLO0 |
161 | 289.00 | 15:04:49 | BATE | 00057833035TRLO0 |
245 | 289.00 | 15:04:49 | BATE | 00057833036TRLO0 |
294 | 288.80 | 15:04:49 | TRQX | 00057833037TRLO0 |
646 | 288.80 | 15:04:49 | XLON | 00057833038TRLO0 |
1248 | 288.80 | 15:04:49 | XLON | 00057833039TRLO0 |
224 | 289.00 | 15:05:34 | BATE | 00057833104TRLO0 |
168 | 289.00 | 15:05:34 | BATE | 00057833105TRLO0 |
1007 | 288.60 | 15:06:00 | XLON | 00057833130TRLO0 |
846 | 288.60 | 15:06:00 | XLON | 00057833131TRLO0 |
267 | 288.60 | 15:06:00 | CHIX | 00057833129TRLO0 |
281 | 288.60 | 15:06:00 | CHIX | 00057833132TRLO0 |
1070 | 288.60 | 15:06:00 | XLON | 00057833133TRLO0 |
716 | 288.60 | 15:06:00 | XLON | 00057833134TRLO0 |
291 | 288.60 | 15:06:00 | XLON | 00057833135TRLO0 |
197 | 288.40 | 15:07:52 | BATE | 00057833216TRLO0 |
379 | 288.40 | 15:08:28 | BATE | 00057833266TRLO0 |
167 | 288.80 | 15:10:46 | BATE | 00057833374TRLO0 |
156 | 288.80 | 15:10:46 | BATE | 00057833375TRLO0 |
141 | 288.80 | 15:10:46 | BATE | 00057833376TRLO0 |
176 | 288.80 | 15:10:46 | BATE | 00057833377TRLO0 |
197 | 288.80 | 15:10:46 | BATE | 00057833378TRLO0 |
1935 | 288.60 | 15:11:08 | XLON | 00057833402TRLO0 |
296 | 288.60 | 15:11:08 | CHIX | 00057833401TRLO0 |
300 | 288.40 | 15:11:08 | XLON | 00057833403TRLO0 |
246 | 288.60 | 15:11:48 | TRQX | 00057833426TRLO0 |
269 | 288.40 | 15:11:48 | XLON | 00057833427TRLO0 |
638 | 288.40 | 15:12:03 | XLON | 00057833435TRLO0 |
600 | 288.40 | 15:12:03 | XLON | 00057833436TRLO0 |
252 | 288.20 | 15:13:54 | CHIX | 00057833502TRLO0 |
179 | 288.40 | 15:14:11 | BATE | 00057833538TRLO0 |
196 | 288.60 | 15:15:09 | BATE | 00057833580TRLO0 |
196 | 288.60 | 15:15:09 | BATE | 00057833581TRLO0 |
61 | 288.20 | 15:15:28 | XLON | 00057833598TRLO0 |
1723 | 288.20 | 15:15:28 | XLON | 00057833599TRLO0 |
297 | 288.20 | 15:15:28 | CHIX | 00057833597TRLO0 |
64 | 288.40 | 15:16:09 | BATE | 00057833630TRLO0 |
38 | 288.40 | 15:16:09 | BATE | 00057833631TRLO0 |
29 | 288.40 | 15:16:13 | BATE | 00057833633TRLO0 |
39 | 288.40 | 15:16:17 | BATE | 00057833635TRLO0 |
80 | 288.80 | 15:17:05 | BATE | 00057833666TRLO0 |
198 | 288.80 | 15:17:17 | BATE | 00057833683TRLO0 |
80 | 288.80 | 15:17:19 | BATE | 00057833684TRLO0 |
272 | 288.80 | 15:17:53 | BATE | 00057833704TRLO0 |
329 | 288.60 | 15:18:09 | TRQX | 00057833716TRLO0 |
1936 | 288.40 | 15:19:30 | XLON | 00057833761TRLO0 |
264 | 288.40 | 15:19:30 | CHIX | 00057833763TRLO0 |
201 | 288.40 | 15:19:30 | BATE | 00057833762TRLO0 |
336 | 288.40 | 15:19:30 | TRQX | 00057833764TRLO0 |
246 | 288.20 | 15:19:46 | XLON | 00057833774TRLO0 |
1684 | 288.20 | 15:19:46 | XLON | 00057833775TRLO0 |
289 | 288.00 | 15:21:28 | CHIX | 00057833849TRLO0 |
206 | 288.00 | 15:21:28 | BATE | 00057833848TRLO0 |
27 | 287.60 | 15:21:45 | BATE | 00057833891TRLO0 |
113 | 287.60 | 15:21:45 | BATE | 00057833892TRLO0 |
30 | 287.60 | 15:21:45 | BATE | 00057833893TRLO0 |
177 | 287.60 | 15:21:45 | BATE | 00057833894TRLO0 |
201 | 287.60 | 15:22:54 | BATE | 00057833978TRLO0 |
2094 | 287.40 | 15:23:08 | XLON | 00057833989TRLO0 |
178 | 287.40 | 15:23:08 | BATE | 00057833990TRLO0 |
167 | 287.20 | 15:23:09 | BATE | 00057833991TRLO0 |
195 | 287.60 | 15:25:26 | BATE | 00057834143TRLO0 |
900 | 287.40 | 15:26:02 | XLON | 00057834197TRLO0 |
295 | 287.20 | 15:26:02 | CHIX | 00057834196TRLO0 |
163 | 287.20 | 15:26:02 | BATE | 00057834194TRLO0 |
197 | 287.20 | 15:26:02 | BATE | 00057834195TRLO0 |
348 | 287.20 | 15:26:02 | TRQX | 00057834198TRLO0 |
43 | 287.40 | 15:26:02 | XLON | 00057834199TRLO0 |
827 | 287.40 | 15:26:02 | XLON | 00057834200TRLO0 |
195 | 287.20 | 15:26:02 | BATE | 00057834201TRLO0 |
437 | 287.00 | 15:29:34 | XLON | 00057834460TRLO0 |
1631 | 287.00 | 15:29:34 | XLON | 00057834461TRLO0 |
213 | 287.00 | 15:29:34 | BATE | 00057834457TRLO0 |
260 | 287.00 | 15:29:34 | CHIX | 00057834459TRLO0 |
82 | 287.00 | 15:29:34 | BATE | 00057834458TRLO0 |
211 | 287.60 | 15:30:47 | BATE | 00057834574TRLO0 |
108 | 287.60 | 15:30:47 | BATE | 00057834575TRLO0 |
196 | 287.60 | 15:31:47 | BATE | 00057834668TRLO0 |
1569 | 287.40 | 15:32:34 | XLON | 00057834747TRLO0 |
363 | 287.40 | 15:32:34 | XLON | 00057834748TRLO0 |
249 | 287.40 | 15:32:34 | CHIX | 00057834745TRLO0 |
338 | 287.40 | 15:32:34 | TRQX | 00057834746TRLO0 |
2146 | 287.40 | 15:32:34 | XLON | 00057834749TRLO0 |
66 | 287.40 | 15:32:34 | CHIX | 00057834750TRLO0 |
64 | 287.40 | 15:32:34 | CHIX | 00057834751TRLO0 |
47 | 287.40 | 15:32:34 | CHIX | 00057834752TRLO0 |
101 | 287.40 | 15:32:34 | CHIX | 00057834753TRLO0 |
173 | 287.20 | 15:32:34 | BATE | 00057834756TRLO0 |
165 | 287.20 | 15:32:34 | BATE | 00057834757TRLO0 |
338 | 287.20 | 15:34:34 | BATE | 00057834868TRLO0 |
202 | 287.20 | 15:35:34 | BATE | 00057834947TRLO0 |
96 | 287.20 | 15:36:07 | BATE | 00057835023TRLO0 |
90 | 287.20 | 15:36:07 | BATE | 00057835024TRLO0 |
192 | 287.20 | 15:36:18 | BATE | 00057835057TRLO0 |
853 | 288.00 | 15:37:43 | XLON | 00057835219TRLO0 |
791 | 288.00 | 15:37:43 | XLON | 00057835220TRLO0 |
463 | 288.00 | 15:37:43 | XLON | 00057835221TRLO0 |
197 | 288.00 | 15:37:43 | BATE | 00057835218TRLO0 |
320 | 288.00 | 15:38:14 | CHIX | 00057835257TRLO0 |
226 | 288.00 | 15:38:43 | BATE | 00057835275TRLO0 |
263 | 288.00 | 15:39:43 | BATE | 00057835360TRLO0 |
69 | 287.80 | 15:40:37 | XLON | 00057835389TRLO0 |
1976 | 287.80 | 15:40:37 | XLON | 00057835390TRLO0 |
277 | 287.80 | 15:40:37 | CHIX | 00057835388TRLO0 |
421 | 288.00 | 15:40:37 | TRQX | 00057835391TRLO0 |
174 | 288.00 | 15:40:37 | BATE | 00057835392TRLO0 |
178 | 288.00 | 15:41:08 | BATE | 00057835430TRLO0 |
493 | 288.00 | 15:41:18 | BATE | 00057835454TRLO0 |
1940 | 287.60 | 15:42:43 | XLON | 00057835515TRLO0 |
263 | 287.60 | 15:42:43 | CHIX | 00057835514TRLO0 |
204 | 288.00 | 15:43:18 | BATE | 00057835543TRLO0 |
246 | 288.00 | 15:45:01 | CHIX | 00057835648TRLO0 |
224 | 288.00 | 15:45:21 | BATE | 00057835690TRLO0 |
87 | 288.00 | 15:45:21 | BATE | 00057835691TRLO0 |
202 | 288.00 | 15:46:21 | BATE | 00057835758TRLO0 |
240 | 288.00 | 15:47:21 | BATE | 00057835815TRLO0 |
561 | 288.00 | 15:48:18 | XLON | 00057835884TRLO0 |
1492 | 288.00 | 15:48:29 | XLON | 00057835891TRLO0 |
249 | 288.00 | 15:48:29 | BATE | 00057835890TRLO0 |
238 | 288.00 | 15:49:29 | BATE | 00057835917TRLO0 |
5000 | 288.50 | 15:49:38 | XLON | 00057835918TRLO0 |
2070 | 287.80 | 15:49:40 | XLON | 00057835919TRLO0 |
194 | 288.00 | 15:49:58 | BATE | 00057835932TRLO0 |
97 | 288.00 | 15:50:58 | BATE | 00057835969TRLO0 |
144 | 288.00 | 15:50:58 | BATE | 00057835970TRLO0 |
1946 | 287.80 | 15:51:08 | XLON | 00057836007TRLO0 |
271 | 287.80 | 15:51:08 | CHIX | 00057836006TRLO0 |
65 | 288.00 | 15:51:08 | TRQX | 00057836008TRLO0 |
206 | 287.80 | 15:51:19 | BATE | 00057836019TRLO0 |
318 | 287.60 | 15:51:19 | TRQX | 00057836020TRLO0 |
71 | 288.20 | 15:52:46 | CHIX | 00057836106TRLO0 |
472 | 288.20 | 15:53:08 | CHIX | 00057836121TRLO0 |
186 | 288.20 | 15:53:21 | BATE | 00057836135TRLO0 |
2 | 288.20 | 15:53:21 | BATE | 00057836136TRLO0 |
22 | 288.20 | 15:53:21 | BATE | 00057836137TRLO0 |
14 | 288.20 | 15:53:21 | BATE | 00057836138TRLO0 |
4 | 288.00 | 15:53:24 | XLON | 00057836144TRLO0 |
128 | 288.20 | 15:53:43 | TRQX | 00057836166TRLO0 |
189 | 288.20 | 15:54:38 | BATE | 00057836237TRLO0 |
179 | 288.20 | 15:54:38 | BATE | 00057836238TRLO0 |
186 | 288.20 | 15:55:38 | BATE | 00057836294TRLO0 |
185 | 288.20 | 15:56:38 | BATE | 00057836372TRLO0 |
458 | 288.20 | 15:56:44 | XLON | 00057836376TRLO0 |
237 | 288.20 | 15:56:46 | XLON | 00057836377TRLO0 |
886 | 288.20 | 15:56:47 | XLON | 00057836378TRLO0 |
278 | 288.20 | 15:56:50 | XLON | 00057836384TRLO0 |
206 | 288.20 | 15:57:38 | BATE | 00057836440TRLO0 |
187 | 288.20 | 15:57:58 | BATE | 00057836456TRLO0 |
564 | 288.20 | 15:58:53 | XLON | 00057836504TRLO0 |
861 | 288.20 | 15:58:55 | XLON | 00057836511TRLO0 |
574 | 288.20 | 15:58:55 | XLON | 00057836512TRLO0 |
137 | 288.20 | 15:58:58 | XLON | 00057836513TRLO0 |
187 | 288.20 | 15:58:59 | BATE | 00057836516TRLO0 |
216 | 288.20 | 16:00:10 | BATE | 00057836643TRLO0 |
297 | 288.20 | 16:00:50 | CHIX | 00057836728TRLO0 |
98 | 288.00 | 16:00:53 | XLON | 00057836758TRLO0 |
900 | 288.20 | 16:00:53 | XLON | 00057836759TRLO0 |
1003 | 288.20 | 16:00:53 | XLON | 00057836760TRLO0 |
247 | 288.20 | 16:01:10 | BATE | 00057836783TRLO0 |
306 | 288.20 | 16:01:43 | TRQX | 00057836807TRLO0 |
222 | 288.20 | 16:02:10 | BATE | 00057836826TRLO0 |
216 | 288.20 | 16:03:10 | BATE | 00057836895TRLO0 |
252 | 288.20 | 16:03:50 | CHIX | 00057836920TRLO0 |
299 | 288.20 | 16:03:55 | XLON | 00057836925TRLO0 |
833 | 288.20 | 16:03:56 | XLON | 00057836930TRLO0 |
920 | 288.20 | 16:03:57 | XLON | 00057836938TRLO0 |
39 | 288.20 | 16:03:57 | XLON | 00057836939TRLO0 |
113 | 288.40 | 16:03:57 | BATE | 00057836940TRLO0 |
80 | 288.40 | 16:03:59 | BATE | 00057836942TRLO0 |
163 | 288.40 | 16:04:59 | BATE | 00057837001TRLO0 |
197 | 288.40 | 16:05:59 | BATE | 00057837150TRLO0 |
534 | 288.20 | 16:06:55 | XLON | 00057837228TRLO0 |
191 | 288.40 | 16:06:59 | BATE | 00057837230TRLO0 |
1343 | 288.20 | 16:07:15 | XLON | 00057837243TRLO0 |
245 | 288.20 | 16:07:15 | CHIX | 00057837244TRLO0 |
272 | 288.20 | 16:07:15 | CHIX | 00057837245TRLO0 |
2094 | 288.20 | 16:07:15 | XLON | 00057837246TRLO0 |
8 | 288.20 | 16:07:15 | CHIX | 00057837247TRLO0 |
248 | 288.40 | 16:07:59 | BATE | 00057837304TRLO0 |
269 | 288.40 | 16:08:18 | BATE | 00057837314TRLO0 |
116 | 288.40 | 16:08:57 | TRQX | 00057837359TRLO0 |
312 | 288.20 | 16:08:57 | TRQX | 00057837360TRLO0 |
247 | 288.00 | 16:08:57 | CHIX | 00057837362TRLO0 |
170 | 288.00 | 16:08:57 | BATE | 00057837361TRLO0 |
304 | 287.80 | 16:08:57 | TRQX | 00057837363TRLO0 |
722 | 287.80 | 16:08:57 | XLON | 00057837364TRLO0 |
557 | 287.80 | 16:08:57 | XLON | 00057837365TRLO0 |
456 | 287.80 | 16:08:57 | XLON | 00057837366TRLO0 |
185 | 288.00 | 16:10:41 | BATE | 00057837462TRLO0 |
246 | 288.20 | 16:13:18 | CHIX | 00057837635TRLO0 |
605 | 288.20 | 16:13:18 | BATE | 00057837636TRLO0 |
287 | 288.00 | 16:13:48 | CHIX | 00057837656TRLO0 |
270 | 288.20 | 16:14:08 | BATE | 00057837689TRLO0 |
175 | 288.20 | 16:14:08 | BATE | 00057837690TRLO0 |
898 | 288.20 | 16:14:26 | XLON | 00057837710TRLO0 |
1044 | 288.20 | 16:14:26 | XLON | 00057837711TRLO0 |
74 | 288.20 | 16:14:26 | XLON | 00057837712TRLO0 |
340 | 288.20 | 16:14:26 | XLON | 00057837713TRLO0 |
1494 | 288.20 | 16:15:06 | XLON | 00057837750TRLO0 |
175 | 288.20 | 16:15:06 | BATE | 00057837751TRLO0 |
282 | 288.00 | 16:15:43 | TRQX | 00057837811TRLO0 |
194 | 288.00 | 16:18:56 | BATE | 00057838009TRLO0 |
285 | 288.00 | 16:18:56 | BATE | 00057838010TRLO0 |
251 | 288.40 | 16:19:04 | CHIX | 00057838050TRLO0 |
31 | 288.00 | 16:19:56 | BATE | 00057838128TRLO0 |
262 | 288.00 | 16:19:56 | BATE | 00057838129TRLO0 |
167 | 288.00 | 16:19:56 | BATE | 00057838130TRLO0 |
259 | 288.40 | 16:20:33 | CHIX | 00057838180TRLO0 |
235 | 288.00 | 16:20:43 | BATE | 00057838186TRLO0 |
172 | 288.00 | 16:20:43 | BATE | 00057838187TRLO0 |
290 | 288.00 | 16:22:08 | CHIX | 00057838278TRLO0 |
433 | 288.00 | 16:22:22 | XLON | 00057838299TRLO0 |
1393 | 288.00 | 16:22:22 | XLON | 00057838301TRLO0 |
1937 | 288.00 | 16:22:22 | XLON | 00057838302TRLO0 |
2008 | 288.00 | 16:22:22 | XLON | 00057838303TRLO0 |
178 | 288.00 | 16:22:22 | BATE | 00057838297TRLO0 |
196 | 288.00 | 16:22:22 | BATE | 00057838298TRLO0 |
288 | 288.00 | 16:22:22 | TRQX | 00057838300TRLO0 |
333 | 288.00 | 16:22:22 | XLON | 00057838304TRLO0 |
732 | 288.00 | 16:22:22 | XLON | 00057838305TRLO0 |
374 | 288.00 | 16:22:22 | XLON | 00057838308TRLO0 |
631 | 288.00 | 16:22:22 | XLON | 00057838309TRLO0 |
248 | 288.00 | 16:22:22 | BATE | 00057838310TRLO0 |
485 | 287.80 | 16:22:35 | XLON | 00057838326TRLO0 |
336 | 287.80 | 16:22:35 | XLON | 00057838327TRLO0 |
55 | 287.80 | 16:22:35 | XLON | 00057838328TRLO0 |
962 | 287.80 | 16:22:35 | XLON | 00057838329TRLO0 |
183 | 287.80 | 16:22:36 | BATE | 00057838330TRLO0 |
245 | 287.60 | 16:22:42 | CHIX | 00057838344TRLO0 |
199 | 287.60 | 16:23:01 | TRQX | 00057838365TRLO0 |
166 | 287.60 | 16:23:06 | BATE | 00057838370TRLO0 |
98 | 287.60 | 16:23:36 | BATE | 00057838401TRLO0 |
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