22nd Dec 2021 07:00
21 December 2021
Countryside Properties plc
Transaction in own shares
Countryside Properties 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 December 2021 |
Number of ordinary shares purchased | 337,000 |
Average price paid (pence) | 441.6875 |
Highest price paid (pence) | 441.6875 |
Lowest price paid (pence) | 441.6875 |
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 12,147,007 of its ordinary shares in treasury and has 512,479,863 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 | 441.5394 | 212,000 |
BATS Europe | 441.9376 | 75,000 |
Chi-X (CXE) | 441.9908 | 36,000 |
Turquoise | 441.8117 | 14,000 |
Transaction details
Number of ordinary shares purchased | Transaction price per ordinary share (pence) | Time of transaction (UK Time) | Trading venue | Transaction reference number |
80 | 436.20 | 08:55:59 | CHIX | 00055796598TRLO0 |
76 | 436.20 | 08:55:59 | CHIX | 00055796599TRLO0 |
1211 | 438.60 | 08:59:19 | XLON | 00055796685TRLO0 |
223 | 438.60 | 08:59:19 | XLON | 00055796686TRLO0 |
1184 | 445.00 | 09:54:08 | XLON | 00055798127TRLO0 |
1277 | 445.00 | 09:58:49 | XLON | 00055798301TRLO0 |
979 | 445.00 | 09:58:49 | BATE | 00055798302TRLO0 |
1102 | 445.00 | 09:58:49 | CHIX | 00055798303TRLO0 |
1001 | 444.80 | 09:59:07 | BATE | 00055798311TRLO0 |
1309 | 443.40 | 09:59:28 | XLON | 00055798322TRLO0 |
322 | 443.00 | 09:59:29 | XLON | 00055798324TRLO0 |
227 | 443.00 | 09:59:29 | XLON | 00055798325TRLO0 |
340 | 443.00 | 09:59:32 | XLON | 00055798326TRLO0 |
1367 | 443.60 | 10:01:56 | XLON | 00055798383TRLO0 |
155 | 443.20 | 10:04:45 | XLON | 00055798425TRLO0 |
1057 | 443.20 | 10:04:45 | XLON | 00055798426TRLO0 |
1395 | 442.80 | 10:06:34 | XLON | 00055798456TRLO0 |
1102 | 442.40 | 10:10:27 | BATE | 00055798572TRLO0 |
1377 | 441.60 | 10:10:48 | XLON | 00055798582TRLO0 |
500 | 441.60 | 10:14:55 | CHIX | 00055798679TRLO0 |
472 | 441.60 | 10:14:55 | CHIX | 00055798680TRLO0 |
9 | 444.60 | 10:25:31 | XLON | 00055799073TRLO0 |
1391 | 444.60 | 10:26:00 | XLON | 00055799082TRLO0 |
1382 | 444.60 | 10:26:00 | XLON | 00055799083TRLO0 |
1502 | 444.20 | 10:26:51 | XLON | 00055799109TRLO0 |
1393 | 444.20 | 10:26:51 | XLON | 00055799110TRLO0 |
302 | 444.60 | 10:28:06 | XLON | 00055799139TRLO0 |
950 | 444.60 | 10:28:06 | XLON | 00055799140TRLO0 |
500 | 444.80 | 10:28:06 | XLON | 00055799141TRLO0 |
249 | 444.80 | 10:28:06 | XLON | 00055799142TRLO0 |
1135 | 445.00 | 10:32:45 | BATE | 00055799257TRLO0 |
307 | 444.80 | 10:33:06 | CHIX | 00055799263TRLO0 |
655 | 444.80 | 10:33:06 | CHIX | 00055799264TRLO0 |
89 | 444.60 | 10:33:39 | BATE | 00055799284TRLO0 |
103 | 444.60 | 10:33:39 | BATE | 00055799285TRLO0 |
874 | 444.60 | 10:33:39 | BATE | 00055799286TRLO0 |
665 | 445.00 | 10:44:11 | BATE | 00055799591TRLO0 |
344 | 445.00 | 10:44:11 | BATE | 00055799592TRLO0 |
730 | 445.00 | 10:44:11 | XLON | 00055799593TRLO0 |
563 | 445.00 | 10:44:11 | XLON | 00055799594TRLO0 |
55 | 445.00 | 10:45:44 | XLON | 00055799633TRLO0 |
1192 | 445.00 | 10:45:44 | XLON | 00055799634TRLO0 |
85 | 445.00 | 10:45:44 | XLON | 00055799635TRLO0 |
178 | 444.80 | 10:45:57 | CHIX | 00055799657TRLO0 |
982 | 444.80 | 10:45:57 | CHIX | 00055799658TRLO0 |
1311 | 444.80 | 10:45:57 | XLON | 00055799659TRLO0 |
956 | 444.00 | 10:46:16 | TRQX | 00055799674TRLO0 |
536 | 444.00 | 10:47:11 | XLON | 00055799690TRLO0 |
21 | 443.80 | 10:47:25 | BATE | 00055799693TRLO0 |
103 | 443.80 | 10:47:25 | BATE | 00055799694TRLO0 |
1059 | 443.80 | 10:47:25 | BATE | 00055799695TRLO0 |
166 | 443.80 | 10:50:12 | XLON | 00055799778TRLO0 |
1435 | 443.60 | 10:52:09 | XLON | 00055799857TRLO0 |
80 | 443.20 | 10:56:20 | XLON | 00055799976TRLO0 |
1252 | 443.80 | 11:05:07 | XLON | 00055800183TRLO0 |
1175 | 443.80 | 11:05:07 | TRQX | 00055800184TRLO0 |
961 | 443.60 | 11:05:07 | CHIX | 00055800185TRLO0 |
178 | 443.40 | 11:05:51 | XLON | 00055800210TRLO0 |
185 | 443.40 | 11:05:51 | XLON | 00055800211TRLO0 |
1167 | 443.60 | 11:07:48 | XLON | 00055800321TRLO0 |
321 | 443.80 | 11:19:11 | XLON | 00055800772TRLO0 |
1456 | 443.60 | 11:20:02 | XLON | 00055800790TRLO0 |
1184 | 445.00 | 11:29:04 | XLON | 00055800977TRLO0 |
1221 | 445.00 | 11:29:04 | XLON | 00055800978TRLO0 |
1406 | 445.00 | 11:33:51 | BATE | 00055801118TRLO0 |
963 | 445.00 | 11:33:51 | BATE | 00055801119TRLO0 |
1266 | 445.00 | 11:33:51 | XLON | 00055801120TRLO0 |
1129 | 445.00 | 11:33:51 | BATE | 00055801121TRLO0 |
1266 | 445.00 | 11:33:51 | XLON | 00055801122TRLO0 |
850 | 445.00 | 11:33:51 | XLON | 00055801123TRLO0 |
1028 | 444.80 | 11:34:18 | CHIX | 00055801169TRLO0 |
277 | 444.80 | 11:34:18 | XLON | 00055801170TRLO0 |
910 | 444.80 | 11:34:18 | XLON | 00055801171TRLO0 |
183 | 444.60 | 11:41:19 | CHIX | 00055801322TRLO0 |
983 | 444.60 | 11:41:19 | BATE | 00055801323TRLO0 |
944 | 444.60 | 11:41:19 | CHIX | 00055801324TRLO0 |
1116 | 444.60 | 11:41:19 | BATE | 00055801325TRLO0 |
1275 | 444.60 | 11:41:19 | XLON | 00055801326TRLO0 |
1045 | 445.00 | 11:49:29 | BATE | 00055801465TRLO0 |
1412 | 445.00 | 11:49:29 | XLON | 00055801466TRLO0 |
1381 | 445.00 | 11:55:57 | XLON | 00055801582TRLO0 |
110 | 445.00 | 12:37:05 | TRQX | 00055802556TRLO0 |
970 | 445.00 | 12:37:05 | XLON | 00055802557TRLO0 |
12 | 445.00 | 12:37:05 | BATE | 00055802558TRLO0 |
448 | 445.00 | 12:37:05 | XLON | 00055802559TRLO0 |
44 | 445.00 | 12:37:05 | TRQX | 00055802560TRLO0 |
94 | 445.00 | 12:37:05 | TRQX | 00055802561TRLO0 |
1219 | 445.00 | 12:37:05 | XLON | 00055802562TRLO0 |
1039 | 445.00 | 12:37:05 | BATE | 00055802563TRLO0 |
633 | 445.00 | 12:37:05 | XLON | 00055802564TRLO0 |
875 | 445.00 | 12:37:05 | BATE | 00055802565TRLO0 |
694 | 445.00 | 12:37:05 | XLON | 00055802566TRLO0 |
770 | 445.00 | 12:37:05 | TRQX | 00055802567TRLO0 |
1164 | 445.00 | 12:37:05 | XLON | 00055802568TRLO0 |
82 | 445.00 | 12:37:05 | BATE | 00055802569TRLO0 |
1201 | 445.00 | 12:37:05 | XLON | 00055802570TRLO0 |
618 | 445.00 | 12:37:05 | BATE | 00055802571TRLO0 |
10 | 445.00 | 12:37:05 | BATE | 00055802572TRLO0 |
500 | 445.00 | 12:37:05 | XLON | 00055802573TRLO0 |
1088 | 445.00 | 12:37:05 | XLON | 00055802574TRLO0 |
362 | 445.00 | 12:37:06 | BATE | 00055802575TRLO0 |
338 | 445.00 | 12:37:06 | BATE | 00055802576TRLO0 |
192 | 445.00 | 12:37:06 | BATE | 00055802577TRLO0 |
236 | 445.00 | 12:37:06 | BATE | 00055802578TRLO0 |
1100 | 445.00 | 12:37:06 | CHIX | 00055802579TRLO0 |
68 | 445.00 | 12:37:06 | CHIX | 00055802580TRLO0 |
33 | 445.00 | 12:37:09 | BATE | 00055802585TRLO0 |
500 | 444.80 | 12:37:09 | XLON | 00055802586TRLO0 |
504 | 444.80 | 12:37:09 | XLON | 00055802587TRLO0 |
547 | 444.60 | 12:37:09 | BATE | 00055802588TRLO0 |
28 | 444.60 | 12:41:48 | CHIX | 00055802665TRLO0 |
33 | 444.60 | 12:41:48 | CHIX | 00055802666TRLO0 |
21 | 444.60 | 12:41:48 | CHIX | 00055802667TRLO0 |
330 | 444.60 | 12:41:48 | CHIX | 00055802668TRLO0 |
1013 | 444.60 | 12:41:48 | BATE | 00055802669TRLO0 |
1015 | 444.60 | 12:41:48 | CHIX | 00055802670TRLO0 |
1329 | 444.60 | 12:41:48 | XLON | 00055802671TRLO0 |
1115 | 444.40 | 12:45:58 | TRQX | 00055802718TRLO0 |
62 | 444.40 | 12:45:58 | TRQX | 00055802719TRLO0 |
846 | 444.40 | 12:45:58 | XLON | 00055802720TRLO0 |
493 | 444.40 | 12:46:29 | XLON | 00055802724TRLO0 |
221 | 444.40 | 12:50:48 | BATE | 00055802862TRLO0 |
21 | 444.40 | 12:50:48 | BATE | 00055802863TRLO0 |
31 | 444.40 | 12:50:48 | XLON | 00055802864TRLO0 |
140 | 444.40 | 12:50:48 | BATE | 00055802865TRLO0 |
351 | 444.40 | 12:50:48 | XLON | 00055802866TRLO0 |
840 | 444.40 | 12:50:48 | XLON | 00055802867TRLO0 |
636 | 444.40 | 12:50:48 | BATE | 00055802868TRLO0 |
1096 | 444.40 | 12:50:48 | BATE | 00055802869TRLO0 |
1028 | 444.20 | 12:50:48 | CHIX | 00055802870TRLO0 |
635 | 443.60 | 12:54:44 | BATE | 00055802973TRLO0 |
485 | 443.60 | 12:54:44 | BATE | 00055802974TRLO0 |
234 | 443.20 | 12:56:36 | XLON | 00055803004TRLO0 |
527 | 443.20 | 12:56:36 | XLON | 00055803005TRLO0 |
446 | 443.20 | 12:56:36 | XLON | 00055803006TRLO0 |
1291 | 442.80 | 13:08:15 | XLON | 00055803262TRLO0 |
1119 | 442.80 | 13:08:15 | BATE | 00055803263TRLO0 |
1004 | 442.60 | 13:08:36 | CHIX | 00055803269TRLO0 |
1152 | 442.00 | 13:12:04 | XLON | 00055803356TRLO0 |
1112 | 441.20 | 13:14:56 | CHIX | 00055803400TRLO0 |
241 | 441.00 | 13:15:16 | BATE | 00055803412TRLO0 |
910 | 441.00 | 13:15:16 | BATE | 00055803413TRLO0 |
500 | 440.60 | 13:22:36 | XLON | 00055803571TRLO0 |
242 | 440.60 | 13:22:36 | XLON | 00055803572TRLO0 |
1039 | 440.80 | 13:30:09 | XLON | 00055803740TRLO0 |
250 | 440.80 | 13:30:09 | XLON | 00055803741TRLO0 |
47 | 441.00 | 13:36:31 | XLON | 00055803915TRLO0 |
111 | 441.00 | 13:36:31 | XLON | 00055803916TRLO0 |
55 | 441.00 | 13:37:41 | XLON | 00055803936TRLO0 |
73 | 441.00 | 13:37:41 | XLON | 00055803937TRLO0 |
170 | 441.00 | 13:37:41 | XLON | 00055803938TRLO0 |
92 | 441.00 | 13:37:41 | XLON | 00055803939TRLO0 |
73 | 441.00 | 13:37:41 | XLON | 00055803940TRLO0 |
58 | 441.00 | 13:37:51 | XLON | 00055803957TRLO0 |
58 | 441.00 | 13:38:01 | XLON | 00055803960TRLO0 |
58 | 441.00 | 13:38:01 | XLON | 00055803961TRLO0 |
72 | 441.00 | 13:38:11 | XLON | 00055803967TRLO0 |
169 | 441.00 | 13:38:11 | XLON | 00055803968TRLO0 |
89 | 441.00 | 13:38:11 | XLON | 00055803969TRLO0 |
58 | 441.00 | 13:38:11 | XLON | 00055803970TRLO0 |
76 | 441.00 | 13:38:21 | XLON | 00055803973TRLO0 |
179 | 441.00 | 13:38:21 | XLON | 00055803974TRLO0 |
88 | 441.00 | 13:38:21 | XLON | 00055803975TRLO0 |
75 | 441.00 | 13:39:00 | XLON | 00055803980TRLO0 |
875 | 441.60 | 13:41:26 | TRQX | 00055804023TRLO0 |
192 | 441.60 | 13:41:26 | BATE | 00055804024TRLO0 |
107 | 441.60 | 13:41:26 | TRQX | 00055804025TRLO0 |
700 | 441.60 | 13:41:26 | BATE | 00055804026TRLO0 |
142 | 441.60 | 13:41:26 | BATE | 00055804027TRLO0 |
558 | 441.60 | 13:41:26 | BATE | 00055804028TRLO0 |
500 | 441.80 | 13:41:26 | XLON | 00055804029TRLO0 |
550 | 441.80 | 13:41:26 | XLON | 00055804030TRLO0 |
66 | 441.80 | 13:42:04 | XLON | 00055804040TRLO0 |
500 | 442.20 | 13:44:16 | XLON | 00055804058TRLO0 |
73 | 442.20 | 13:45:16 | XLON | 00055804101TRLO0 |
37 | 442.20 | 13:45:16 | CHIX | 00055804102TRLO0 |
40 | 442.20 | 13:45:16 | CHIX | 00055804103TRLO0 |
2 | 442.20 | 13:45:23 | BATE | 00055804104TRLO0 |
545 | 443.20 | 13:47:52 | XLON | 00055804171TRLO0 |
985 | 443.20 | 13:47:52 | XLON | 00055804172TRLO0 |
72 | 443.00 | 13:47:57 | XLON | 00055804185TRLO0 |
1345 | 443.00 | 13:47:57 | XLON | 00055804186TRLO0 |
56 | 443.20 | 13:54:02 | BATE | 00055804393TRLO0 |
1503 | 443.40 | 13:54:02 | XLON | 00055804394TRLO0 |
153 | 443.20 | 13:54:02 | BATE | 00055804395TRLO0 |
1381 | 443.40 | 13:54:02 | XLON | 00055804396TRLO0 |
949 | 443.20 | 13:54:02 | BATE | 00055804397TRLO0 |
968 | 443.20 | 13:54:02 | BATE | 00055804398TRLO0 |
500 | 443.40 | 13:55:31 | XLON | 00055804420TRLO0 |
1045 | 443.20 | 14:01:07 | BATE | 00055804591TRLO0 |
1125 | 443.20 | 14:01:07 | CHIX | 00055804592TRLO0 |
975 | 443.20 | 14:01:07 | CHIX | 00055804593TRLO0 |
47 | 443.20 | 14:01:07 | CHIX | 00055804594TRLO0 |
1211 | 443.40 | 14:01:07 | XLON | 00055804595TRLO0 |
191 | 443.40 | 14:01:07 | XLON | 00055804596TRLO0 |
1366 | 443.00 | 14:02:00 | XLON | 00055804626TRLO0 |
139 | 442.80 | 14:03:18 | BATE | 00055804665TRLO0 |
813 | 442.80 | 14:03:30 | BATE | 00055804670TRLO0 |
1265 | 442.80 | 14:03:30 | XLON | 00055804671TRLO0 |
168 | 442.60 | 14:07:50 | CHIX | 00055804742TRLO0 |
818 | 442.60 | 14:07:50 | CHIX | 00055804743TRLO0 |
63 | 442.60 | 14:07:50 | TRQX | 00055804744TRLO0 |
36 | 442.60 | 14:07:50 | TRQX | 00055804745TRLO0 |
81 | 442.60 | 14:07:50 | TRQX | 00055804746TRLO0 |
195 | 442.60 | 14:07:50 | XLON | 00055804747TRLO0 |
1109 | 442.60 | 14:07:50 | XLON | 00055804748TRLO0 |
998 | 442.60 | 14:07:50 | TRQX | 00055804749TRLO0 |
200 | 442.60 | 14:07:50 | BATE | 00055804750TRLO0 |
568 | 442.00 | 14:09:42 | BATE | 00055804794TRLO0 |
192 | 442.00 | 14:09:42 | BATE | 00055804795TRLO0 |
245 | 442.00 | 14:09:44 | BATE | 00055804797TRLO0 |
111 | 442.00 | 14:09:44 | BATE | 00055804798TRLO0 |
1397 | 442.20 | 14:12:22 | XLON | 00055804864TRLO0 |
67 | 442.40 | 14:17:44 | CHIX | 00055804991TRLO0 |
1405 | 442.40 | 14:18:37 | XLON | 00055805023TRLO0 |
409 | 442.40 | 14:19:42 | XLON | 00055805048TRLO0 |
821 | 442.40 | 14:19:42 | XLON | 00055805049TRLO0 |
1070 | 442.20 | 14:19:42 | BATE | 00055805050TRLO0 |
1007 | 442.20 | 14:19:42 | CHIX | 00055805051TRLO0 |
418 | 443.60 | 14:30:01 | XLON | 00055805420TRLO0 |
92 | 443.60 | 14:30:01 | XLON | 00055805421TRLO0 |
111 | 443.40 | 14:30:01 | XLON | 00055805422TRLO0 |
287 | 443.40 | 14:30:01 | XLON | 00055805423TRLO0 |
500 | 443.60 | 14:30:01 | XLON | 00055805424TRLO0 |
418 | 443.60 | 14:30:01 | XLON | 00055805425TRLO0 |
92 | 443.60 | 14:30:01 | XLON | 00055805426TRLO0 |
215 | 443.60 | 14:30:01 | XLON | 00055805427TRLO0 |
170 | 443.40 | 14:30:01 | XLON | 00055805428TRLO0 |
553 | 443.40 | 14:30:01 | XLON | 00055805429TRLO0 |
29 | 443.40 | 14:30:01 | XLON | 00055805430TRLO0 |
116 | 443.20 | 14:30:55 | CHIX | 00055805523TRLO0 |
464 | 443.40 | 14:30:55 | XLON | 00055805524TRLO0 |
84 | 443.40 | 14:30:55 | XLON | 00055805525TRLO0 |
421 | 443.20 | 14:30:55 | CHIX | 00055805526TRLO0 |
101 | 443.40 | 14:30:55 | XLON | 00055805527TRLO0 |
236 | 443.40 | 14:30:55 | XLON | 00055805528TRLO0 |
464 | 443.40 | 14:31:01 | XLON | 00055805559TRLO0 |
84 | 443.40 | 14:31:01 | XLON | 00055805560TRLO0 |
101 | 443.40 | 14:31:01 | XLON | 00055805561TRLO0 |
236 | 443.40 | 14:31:01 | XLON | 00055805562TRLO0 |
277 | 443.40 | 14:31:08 | XLON | 00055805578TRLO0 |
187 | 443.40 | 14:31:08 | XLON | 00055805579TRLO0 |
100 | 443.40 | 14:31:08 | XLON | 00055805580TRLO0 |
83 | 443.40 | 14:31:08 | XLON | 00055805581TRLO0 |
192 | 443.40 | 14:31:08 | XLON | 00055805582TRLO0 |
429 | 443.40 | 14:31:14 | XLON | 00055805591TRLO0 |
233 | 443.40 | 14:31:14 | XLON | 00055805592TRLO0 |
1287 | 443.40 | 14:31:32 | XLON | 00055805612TRLO0 |
492 | 443.20 | 14:31:51 | CHIX | 00055805648TRLO0 |
983 | 443.20 | 14:31:51 | BATE | 00055805649TRLO0 |
500 | 443.60 | 14:34:08 | XLON | 00055805786TRLO0 |
116 | 443.60 | 14:36:21 | XLON | 00055805895TRLO0 |
460 | 443.60 | 14:36:21 | XLON | 00055805896TRLO0 |
2 | 443.60 | 14:37:34 | XLON | 00055805960TRLO0 |
46 | 443.60 | 14:37:34 | XLON | 00055805961TRLO0 |
434 | 443.60 | 14:38:32 | XLON | 00055806001TRLO0 |
835 | 443.60 | 14:38:32 | XLON | 00055806002TRLO0 |
190 | 443.40 | 14:38:32 | CHIX | 00055806003TRLO0 |
325 | 443.40 | 14:38:32 | CHIX | 00055806004TRLO0 |
751 | 443.40 | 14:38:32 | BATE | 00055806005TRLO0 |
86 | 443.40 | 14:38:32 | BATE | 00055806006TRLO0 |
195 | 443.40 | 14:38:32 | BATE | 00055806007TRLO0 |
154 | 443.40 | 14:38:32 | BATE | 00055806008TRLO0 |
40 | 443.40 | 14:38:32 | BATE | 00055806009TRLO0 |
500 | 443.80 | 14:40:05 | XLON | 00055806046TRLO0 |
116 | 443.80 | 14:40:05 | XLON | 00055806047TRLO0 |
11 | 443.80 | 14:40:11 | XLON | 00055806050TRLO0 |
117 | 443.80 | 14:40:21 | XLON | 00055806060TRLO0 |
118 | 443.80 | 14:40:21 | XLON | 00055806061TRLO0 |
1165 | 443.60 | 14:40:21 | XLON | 00055806062TRLO0 |
500 | 443.80 | 14:40:21 | XLON | 00055806063TRLO0 |
21 | 443.80 | 14:40:21 | XLON | 00055806064TRLO0 |
97 | 443.80 | 14:40:21 | XLON | 00055806065TRLO0 |
583 | 443.80 | 14:40:21 | XLON | 00055806066TRLO0 |
12 | 444.40 | 14:42:15 | XLON | 00055806177TRLO0 |
1362 | 444.20 | 14:42:26 | XLON | 00055806194TRLO0 |
224 | 444.40 | 14:43:42 | BATE | 00055806255TRLO0 |
34 | 444.40 | 14:43:42 | BATE | 00055806256TRLO0 |
407 | 444.40 | 14:43:42 | BATE | 00055806257TRLO0 |
380 | 444.40 | 14:43:42 | BATE | 00055806258TRLO0 |
355 | 444.40 | 14:43:42 | XLON | 00055806259TRLO0 |
915 | 444.40 | 14:43:42 | XLON | 00055806260TRLO0 |
54 | 444.20 | 14:43:42 | XLON | 00055806261TRLO0 |
1118 | 444.20 | 14:43:42 | XLON | 00055806262TRLO0 |
751 | 443.80 | 14:44:13 | BATE | 00055806297TRLO0 |
294 | 443.80 | 14:44:13 | BATE | 00055806298TRLO0 |
1028 | 443.80 | 14:44:13 | CHIX | 00055806299TRLO0 |
700 | 443.40 | 14:46:04 | BATE | 00055806358TRLO0 |
419 | 443.40 | 14:46:04 | BATE | 00055806359TRLO0 |
1124 | 443.40 | 14:46:04 | TRQX | 00055806360TRLO0 |
1296 | 443.20 | 14:46:04 | XLON | 00055806361TRLO0 |
1412 | 442.60 | 14:47:04 | XLON | 00055806404TRLO0 |
1190 | 442.20 | 14:49:47 | XLON | 00055806582TRLO0 |
1255 | 442.00 | 14:52:01 | XLON | 00055806722TRLO0 |
312 | 441.80 | 14:52:01 | BATE | 00055806723TRLO0 |
72 | 441.80 | 14:52:01 | BATE | 00055806724TRLO0 |
1116 | 441.80 | 14:52:32 | CHIX | 00055806736TRLO0 |
100 | 441.80 | 14:52:32 | BATE | 00055806737TRLO0 |
616 | 441.80 | 14:52:32 | BATE | 00055806738TRLO0 |
1100 | 441.40 | 14:53:01 | XLON | 00055806770TRLO0 |
144 | 441.40 | 14:53:01 | XLON | 00055806771TRLO0 |
541 | 441.40 | 14:55:15 | XLON | 00055806850TRLO0 |
638 | 441.40 | 14:55:15 | XLON | 00055806851TRLO0 |
33 | 441.60 | 14:55:15 | XLON | 00055806852TRLO0 |
28 | 441.60 | 14:55:15 | XLON | 00055806853TRLO0 |
168 | 441.60 | 14:55:15 | XLON | 00055806854TRLO0 |
52 | 441.60 | 14:55:15 | XLON | 00055806855TRLO0 |
43 | 441.60 | 14:55:15 | XLON | 00055806856TRLO0 |
1404 | 441.20 | 14:57:03 | XLON | 00055806922TRLO0 |
643 | 441.60 | 14:57:41 | XLON | 00055806965TRLO0 |
21 | 441.60 | 14:59:41 | XLON | 00055807056TRLO0 |
3 | 441.60 | 15:00:51 | XLON | 00055807115TRLO0 |
86 | 441.60 | 15:00:51 | XLON | 00055807116TRLO0 |
571 | 441.40 | 15:03:28 | XLON | 00055807324TRLO0 |
461 | 441.40 | 15:03:28 | BATE | 00055807325TRLO0 |
189 | 441.40 | 15:03:28 | BATE | 00055807326TRLO0 |
57 | 441.40 | 15:03:28 | BATE | 00055807327TRLO0 |
46 | 441.40 | 15:03:28 | BATE | 00055807328TRLO0 |
351 | 441.40 | 15:03:28 | BATE | 00055807329TRLO0 |
715 | 441.40 | 15:03:28 | XLON | 00055807330TRLO0 |
40 | 441.40 | 15:03:39 | XLON | 00055807340TRLO0 |
123 | 441.40 | 15:03:39 | XLON | 00055807341TRLO0 |
676 | 441.40 | 15:03:39 | XLON | 00055807342TRLO0 |
171 | 441.40 | 15:03:55 | XLON | 00055807350TRLO0 |
149 | 441.40 | 15:03:55 | XLON | 00055807351TRLO0 |
158 | 441.80 | 15:05:16 | XLON | 00055807422TRLO0 |
279 | 441.80 | 15:05:16 | XLON | 00055807423TRLO0 |
368 | 441.80 | 15:05:19 | XLON | 00055807427TRLO0 |
266 | 441.80 | 15:05:19 | XLON | 00055807428TRLO0 |
67 | 441.80 | 15:05:19 | XLON | 00055807429TRLO0 |
301 | 441.80 | 15:05:31 | XLON | 00055807431TRLO0 |
67 | 441.80 | 15:05:31 | XLON | 00055807432TRLO0 |
64 | 441.80 | 15:05:31 | XLON | 00055807433TRLO0 |
338 | 441.80 | 15:05:31 | XLON | 00055807434TRLO0 |
195 | 441.80 | 15:05:31 | XLON | 00055807435TRLO0 |
338 | 441.80 | 15:05:31 | XLON | 00055807436TRLO0 |
195 | 441.80 | 15:05:31 | XLON | 00055807437TRLO0 |
195 | 441.80 | 15:05:31 | XLON | 00055807438TRLO0 |
359 | 441.80 | 15:06:01 | XLON | 00055807443TRLO0 |
197 | 441.80 | 15:06:01 | XLON | 00055807444TRLO0 |
500 | 441.80 | 15:07:17 | BATE | 00055807554TRLO0 |
73 | 441.80 | 15:07:17 | BATE | 00055807555TRLO0 |
171 | 441.80 | 15:07:31 | XLON | 00055807564TRLO0 |
203 | 441.80 | 15:07:31 | XLON | 00055807565TRLO0 |
328 | 441.80 | 15:07:31 | XLON | 00055807566TRLO0 |
170 | 441.80 | 15:07:31 | XLON | 00055807567TRLO0 |
328 | 441.80 | 15:08:31 | XLON | 00055807654TRLO0 |
170 | 441.80 | 15:08:31 | XLON | 00055807655TRLO0 |
999 | 441.60 | 15:10:03 | BATE | 00055807754TRLO0 |
602 | 441.60 | 15:10:03 | BATE | 00055807755TRLO0 |
110 | 441.60 | 15:10:03 | CHIX | 00055807756TRLO0 |
143 | 441.60 | 15:10:03 | BATE | 00055807757TRLO0 |
206 | 441.60 | 15:10:03 | BATE | 00055807758TRLO0 |
44 | 441.60 | 15:10:03 | CHIX | 00055807759TRLO0 |
1374 | 441.60 | 15:10:03 | XLON | 00055807760TRLO0 |
1008 | 441.60 | 15:10:03 | CHIX | 00055807761TRLO0 |
1485 | 441.40 | 15:10:03 | XLON | 00055807762TRLO0 |
144 | 442.00 | 15:12:37 | CHIX | 00055807905TRLO0 |
700 | 442.00 | 15:12:37 | BATE | 00055807906TRLO0 |
931 | 442.00 | 15:12:37 | CHIX | 00055807907TRLO0 |
326 | 442.00 | 15:12:37 | BATE | 00055807908TRLO0 |
1358 | 442.00 | 15:12:37 | XLON | 00055807909TRLO0 |
700 | 441.80 | 15:14:20 | BATE | 00055808022TRLO0 |
352 | 441.80 | 15:14:20 | BATE | 00055808023TRLO0 |
1040 | 441.80 | 15:14:20 | TRQX | 00055808024TRLO0 |
363 | 441.80 | 15:14:20 | XLON | 00055808025TRLO0 |
976 | 441.80 | 15:14:20 | XLON | 00055808026TRLO0 |
500 | 442.00 | 15:15:41 | XLON | 00055808150TRLO0 |
110 | 442.00 | 15:15:41 | XLON | 00055808151TRLO0 |
40 | 441.80 | 15:18:01 | BATE | 00055808387TRLO0 |
7 | 441.80 | 15:18:01 | BATE | 00055808388TRLO0 |
217 | 441.80 | 15:18:19 | BATE | 00055808429TRLO0 |
192 | 441.80 | 15:18:19 | BATE | 00055808430TRLO0 |
654 | 441.80 | 15:18:19 | BATE | 00055808431TRLO0 |
1255 | 441.80 | 15:18:19 | XLON | 00055808432TRLO0 |
1369 | 441.60 | 15:18:40 | XLON | 00055808452TRLO0 |
1387 | 441.40 | 15:22:56 | XLON | 00055808794TRLO0 |
900 | 441.40 | 15:22:56 | XLON | 00055808795TRLO0 |
389 | 441.40 | 15:22:56 | XLON | 00055808796TRLO0 |
108 | 441.20 | 15:23:35 | BATE | 00055808847TRLO0 |
57 | 441.20 | 15:23:35 | BATE | 00055808848TRLO0 |
950 | 441.20 | 15:23:35 | CHIX | 00055808849TRLO0 |
817 | 441.20 | 15:23:35 | BATE | 00055808850TRLO0 |
868 | 440.80 | 15:24:19 | XLON | 00055808993TRLO0 |
342 | 440.80 | 15:24:19 | XLON | 00055808994TRLO0 |
1007 | 440.20 | 15:26:22 | XLON | 00055809226TRLO0 |
270 | 440.20 | 15:26:22 | XLON | 00055809227TRLO0 |
1085 | 440.00 | 15:26:27 | BATE | 00055809231TRLO0 |
339 | 439.80 | 15:28:30 | XLON | 00055809410TRLO0 |
1160 | 439.60 | 15:29:12 | CHIX | 00055809451TRLO0 |
1188 | 439.60 | 15:29:12 | XLON | 00055809452TRLO0 |
700 | 439.20 | 15:29:39 | BATE | 00055809469TRLO0 |
18 | 439.20 | 15:29:39 | BATE | 00055809470TRLO0 |
387 | 439.20 | 15:29:39 | BATE | 00055809471TRLO0 |
1434 | 439.20 | 15:29:39 | XLON | 00055809472TRLO0 |
1316 | 439.00 | 15:29:39 | XLON | 00055809473TRLO0 |
650 | 439.80 | 15:31:41 | XLON | 00055809719TRLO0 |
275 | 439.80 | 15:31:42 | XLON | 00055809722TRLO0 |
12 | 439.80 | 15:31:42 | XLON | 00055809723TRLO0 |
900 | 439.60 | 15:31:55 | XLON | 00055809730TRLO0 |
115 | 439.60 | 15:31:55 | XLON | 00055809731TRLO0 |
996 | 439.60 | 15:34:44 | CHIX | 00055810030TRLO0 |
1153 | 439.60 | 15:34:44 | BATE | 00055810031TRLO0 |
953 | 439.60 | 15:34:44 | BATE | 00055810032TRLO0 |
1317 | 439.60 | 15:34:44 | XLON | 00055810033TRLO0 |
1044 | 439.40 | 15:34:53 | TRQX | 00055810043TRLO0 |
1376 | 439.40 | 15:34:53 | XLON | 00055810044TRLO0 |
900 | 439.40 | 15:34:53 | XLON | 00055810045TRLO0 |
562 | 439.40 | 15:34:53 | XLON | 00055810046TRLO0 |
54 | 439.20 | 15:36:58 | CHIX | 00055810409TRLO0 |
1127 | 439.20 | 15:36:58 | BATE | 00055810410TRLO0 |
926 | 439.20 | 15:36:58 | CHIX | 00055810411TRLO0 |
318 | 439.00 | 15:36:58 | BATE | 00055810412TRLO0 |
830 | 439.00 | 15:36:58 | BATE | 00055810413TRLO0 |
900 | 438.80 | 15:37:49 | XLON | 00055810484TRLO0 |
119 | 438.40 | 15:42:48 | BATE | 00055811017TRLO0 |
168 | 438.40 | 15:42:48 | CHIX | 00055811018TRLO0 |
28 | 438.40 | 15:42:48 | BATE | 00055811019TRLO0 |
71 | 438.40 | 15:42:48 | CHIX | 00055811020TRLO0 |
923 | 438.40 | 15:43:36 | CHIX | 00055811056TRLO0 |
810 | 438.40 | 15:43:36 | BATE | 00055811057TRLO0 |
1157 | 438.40 | 15:43:36 | BATE | 00055811058TRLO0 |
1299 | 438.40 | 15:43:36 | XLON | 00055811059TRLO0 |
179 | 438.40 | 15:44:55 | XLON | 00055811189TRLO0 |
248 | 438.40 | 15:44:55 | XLON | 00055811190TRLO0 |
208 | 438.40 | 15:44:55 | XLON | 00055811191TRLO0 |
637 | 438.40 | 15:45:16 | XLON | 00055811229TRLO0 |
15 | 438.40 | 15:45:22 | XLON | 00055811240TRLO0 |
703 | 438.40 | 15:45:22 | XLON | 00055811241TRLO0 |
536 | 438.40 | 15:45:22 | XLON | 00055811242TRLO0 |
1302 | 438.40 | 15:46:46 | XLON | 00055811322TRLO0 |
900 | 438.80 | 15:48:28 | XLON | 00055811491TRLO0 |
347 | 438.80 | 15:48:28 | XLON | 00055811492TRLO0 |
369 | 439.00 | 15:50:09 | XLON | 00055811546TRLO0 |
577 | 439.80 | 15:54:31 | XLON | 00055811917TRLO0 |
757 | 439.80 | 15:54:31 | XLON | 00055811918TRLO0 |
11 | 439.60 | 15:54:31 | BATE | 00055811919TRLO0 |
28 | 439.60 | 15:54:31 | BATE | 00055811920TRLO0 |
18 | 439.60 | 15:54:31 | BATE | 00055811921TRLO0 |
27 | 439.60 | 15:54:31 | BATE | 00055811922TRLO0 |
30 | 439.60 | 15:54:31 | BATE | 00055811923TRLO0 |
529 | 439.80 | 15:54:31 | BATE | 00055811924TRLO0 |
900 | 439.80 | 15:54:31 | XLON | 00055811925TRLO0 |
600 | 439.80 | 15:55:17 | XLON | 00055811986TRLO0 |
500 | 439.80 | 15:55:17 | XLON | 00055811987TRLO0 |
500 | 439.80 | 15:55:17 | XLON | 00055811988TRLO0 |
241 | 439.80 | 15:55:17 | XLON | 00055811989TRLO0 |
283 | 439.80 | 15:55:17 | XLON | 00055811990TRLO0 |
141 | 439.80 | 15:55:22 | XLON | 00055811999TRLO0 |
221 | 439.80 | 15:55:31 | BATE | 00055812004TRLO0 |
353 | 439.80 | 15:55:31 | BATE | 00055812005TRLO0 |
41 | 439.80 | 15:55:31 | BATE | 00055812006TRLO0 |
654 | 439.80 | 15:55:31 | BATE | 00055812007TRLO0 |
281 | 439.80 | 15:55:31 | BATE | 00055812008TRLO0 |
43 | 439.80 | 15:55:31 | BATE | 00055812009TRLO0 |
27 | 439.80 | 15:55:31 | BATE | 00055812010TRLO0 |
545 | 439.80 | 15:55:31 | BATE | 00055812011TRLO0 |
37 | 439.80 | 15:55:31 | BATE | 00055812012TRLO0 |
63 | 439.80 | 15:55:32 | XLON | 00055812013TRLO0 |
230 | 440.20 | 15:57:00 | XLON | 00055812082TRLO0 |
1083 | 440.20 | 15:57:00 | XLON | 00055812083TRLO0 |
500 | 440.20 | 15:57:00 | XLON | 00055812084TRLO0 |
900 | 440.20 | 15:57:00 | XLON | 00055812085TRLO0 |
1283 | 440.20 | 15:57:42 | XLON | 00055812177TRLO0 |
577 | 440.20 | 15:57:43 | CHIX | 00055812178TRLO0 |
17 | 440.20 | 15:57:43 | CHIX | 00055812179TRLO0 |
122 | 440.20 | 15:57:43 | CHIX | 00055812180TRLO0 |
145 | 440.20 | 15:57:43 | BATE | 00055812181TRLO0 |
47 | 440.20 | 15:57:43 | BATE | 00055812182TRLO0 |
1154 | 440.20 | 15:58:02 | BATE | 00055812211TRLO0 |
75 | 440.20 | 15:58:02 | BATE | 00055812212TRLO0 |
459 | 440.20 | 15:58:02 | CHIX | 00055812213TRLO0 |
166 | 440.20 | 15:58:02 | CHIX | 00055812214TRLO0 |
121 | 440.20 | 15:58:02 | CHIX | 00055812215TRLO0 |
787 | 440.20 | 15:58:02 | CHIX | 00055812216TRLO0 |
395 | 440.20 | 15:58:02 | BATE | 00055812217TRLO0 |
1384 | 439.80 | 15:58:31 | XLON | 00055812282TRLO0 |
51 | 439.80 | 15:59:22 | TRQX | 00055812330TRLO0 |
31 | 439.80 | 15:59:22 | TRQX | 00055812331TRLO0 |
981 | 439.80 | 15:59:22 | TRQX | 00055812332TRLO0 |
85 | 439.60 | 15:59:22 | CHIX | 00055812333TRLO0 |
25 | 439.60 | 15:59:22 | TRQX | 00055812334TRLO0 |
39 | 439.60 | 15:59:22 | CHIX | 00055812335TRLO0 |
34 | 439.60 | 15:59:22 | CHIX | 00055812336TRLO0 |
33 | 439.60 | 15:59:22 | TRQX | 00055812337TRLO0 |
84 | 439.60 | 15:59:22 | CHIX | 00055812338TRLO0 |
108 | 439.60 | 15:59:22 | TRQX | 00055812339TRLO0 |
234 | 439.60 | 15:59:22 | TRQX | 00055812340TRLO0 |
547 | 439.60 | 15:59:22 | TRQX | 00055812341TRLO0 |
911 | 439.60 | 15:59:22 | CHIX | 00055812342TRLO0 |
900 | 439.60 | 15:59:22 | XLON | 00055812343TRLO0 |
425 | 439.60 | 15:59:22 | XLON | 00055812344TRLO0 |
536 | 439.60 | 16:00:23 | BATE | 00055812404TRLO0 |
643 | 439.60 | 16:00:23 | BATE | 00055812405TRLO0 |
362 | 439.60 | 16:02:19 | XLON | 00055812524TRLO0 |
685 | 439.60 | 16:02:19 | XLON | 00055812525TRLO0 |
241 | 439.60 | 16:02:19 | XLON | 00055812526TRLO0 |
752 | 439.60 | 16:02:32 | XLON | 00055812530TRLO0 |
23 | 440.00 | 16:04:28 | BATE | 00055812594TRLO0 |
114 | 440.00 | 16:04:35 | BATE | 00055812605TRLO0 |
700 | 440.00 | 16:04:35 | BATE | 00055812606TRLO0 |
192 | 440.00 | 16:04:35 | BATE | 00055812607TRLO0 |
326 | 440.00 | 16:04:35 | BATE | 00055812608TRLO0 |
500 | 440.00 | 16:04:35 | XLON | 00055812609TRLO0 |
370 | 440.00 | 16:04:35 | XLON | 00055812610TRLO0 |
439 | 440.00 | 16:04:35 | XLON | 00055812611TRLO0 |
315 | 440.00 | 16:04:42 | XLON | 00055812637TRLO0 |
281 | 440.00 | 16:04:52 | XLON | 00055812643TRLO0 |
207 | 440.00 | 16:04:52 | XLON | 00055812644TRLO0 |
539 | 440.00 | 16:05:16 | XLON | 00055812674TRLO0 |
138 | 440.00 | 16:05:16 | XLON | 00055812675TRLO0 |
1088 | 440.00 | 16:05:21 | XLON | 00055812679TRLO0 |
601 | 440.00 | 16:05:51 | BATE | 00055812711TRLO0 |
35 | 440.00 | 16:05:51 | BATE | 00055812712TRLO0 |
10 | 440.00 | 16:05:51 | BATE | 00055812713TRLO0 |
16 | 440.00 | 16:05:51 | BATE | 00055812714TRLO0 |
377 | 440.00 | 16:05:51 | BATE | 00055812715TRLO0 |
700 | 439.80 | 16:07:09 | BATE | 00055812828TRLO0 |
430 | 439.80 | 16:07:09 | BATE | 00055812829TRLO0 |
270 | 439.80 | 16:07:09 | BATE | 00055812830TRLO0 |
679 | 439.80 | 16:07:09 | BATE | 00055812831TRLO0 |
1270 | 439.80 | 16:07:09 | XLON | 00055812832TRLO0 |
500 | 439.80 | 16:08:09 | XLON | 00055812925TRLO0 |
357 | 439.80 | 16:08:09 | XLON | 00055812926TRLO0 |
402 | 439.80 | 16:08:09 | XLON | 00055812927TRLO0 |
1307 | 439.60 | 16:08:38 | XLON | 00055812951TRLO0 |
1060 | 439.40 | 16:08:42 | CHIX | 00055812963TRLO0 |
100 | 439.40 | 16:08:42 | CHIX | 00055812964TRLO0 |
500 | 439.40 | 16:09:31 | XLON | 00055813028TRLO0 |
138 | 439.40 | 16:09:42 | XLON | 00055813045TRLO0 |
22 | 439.20 | 16:10:19 | TRQX | 00055813091TRLO0 |
15 | 439.20 | 16:10:19 | TRQX | 00055813092TRLO0 |
154 | 439.20 | 16:10:19 | TRQX | 00055813093TRLO0 |
21 | 439.20 | 16:10:19 | TRQX | 00055813094TRLO0 |
500 | 439.40 | 16:10:20 | XLON | 00055813095TRLO0 |
500 | 439.40 | 16:10:20 | XLON | 00055813096TRLO0 |
500 | 439.40 | 16:10:20 | XLON | 00055813097TRLO0 |
500 | 439.40 | 16:10:20 | XLON | 00055813098TRLO0 |
1075 | 439.20 | 16:12:15 | BATE | 00055813222TRLO0 |
960 | 439.20 | 16:12:15 | BATE | 00055813223TRLO0 |
34 | 439.20 | 16:12:15 | BATE | 00055813224TRLO0 |
36 | 439.20 | 16:12:15 | TRQX | 00055813225TRLO0 |
1066 | 439.20 | 16:12:15 | CHIX | 00055813226TRLO0 |
2 | 439.20 | 16:12:15 | XLON | 00055813227TRLO0 |
502 | 439.20 | 16:12:15 | XLON | 00055813228TRLO0 |
880 | 439.20 | 16:12:15 | TRQX | 00055813229TRLO0 |
689 | 439.20 | 16:12:15 | XLON | 00055813230TRLO0 |
46 | 439.00 | 16:12:15 | XLON | 00055813231TRLO0 |
1911 | 439.00 | 16:12:19 | XLON | 00055813232TRLO0 |
287 | 438.80 | 16:12:30 | XLON | 00055813247TRLO0 |
1212 | 438.80 | 16:12:30 | XLON | 00055813248TRLO0 |
380 | 438.60 | 16:13:21 | BATE | 00055813299TRLO0 |
1258 | 438.60 | 16:13:21 | BATE | 00055813300TRLO0 |
900 | 438.40 | 16:13:25 | XLON | 00055813309TRLO0 |
380 | 438.40 | 16:13:25 | XLON | 00055813310TRLO0 |
377 | 438.40 | 16:15:31 | BATE | 00055813453TRLO0 |
241 | 438.40 | 16:15:31 | CHIX | 00055813454TRLO0 |
273 | 438.40 | 16:15:31 | CHIX | 00055813455TRLO0 |
241 | 438.40 | 16:15:31 | XLON | 00055813456TRLO0 |
332 | 438.40 | 16:15:31 | XLON | 00055813457TRLO0 |
1 | 438.80 | 16:16:41 | XLON | 00055813564TRLO0 |
1343 | 438.80 | 16:16:56 | XLON | 00055813587TRLO0 |
460 | 438.80 | 16:16:56 | XLON | 00055813588TRLO0 |
1804 | 438.80 | 16:16:56 | XLON | 00055813589TRLO0 |
1002 | 438.80 | 16:18:42 | BATE | 00055813826TRLO0 |
1358 | 438.80 | 16:18:42 | XLON | 00055813827TRLO0 |
979 | 438.80 | 16:18:42 | BATE | 00055813828TRLO0 |
1151 | 438.80 | 16:18:42 | XLON | 00055813829TRLO0 |
1168 | 438.80 | 16:18:42 | TRQX | 00055813830TRLO0 |
1266 | 438.80 | 16:18:42 | XLON | 00055813831TRLO0 |
500 | 438.80 | 16:18:42 | XLON | 00055813832TRLO0 |
546 | 438.80 | 16:18:42 | XLON | 00055813833TRLO0 |
309 | 438.80 | 16:18:42 | XLON | 00055813834TRLO0 |
500 | 438.60 | 16:19:22 | XLON | 00055813880TRLO0 |
214 | 438.60 | 16:19:32 | XLON | 00055813885TRLO0 |
873 | 438.60 | 16:19:32 | XLON | 00055813886TRLO0 |
16 | 438.60 | 16:19:32 | XLON | 00055813887TRLO0 |
534 | 438.60 | 16:19:35 | XLON | 00055813896TRLO0 |
8 | 438.60 | 16:19:36 | XLON | 00055813904TRLO0 |
10 | 438.60 | 16:19:40 | XLON | 00055813909TRLO0 |
10 | 438.60 | 16:19:44 | XLON | 00055813912TRLO0 |
39 | 438.80 | 16:22:40 | CHIX | 00055814154TRLO0 |
713 | 438.80 | 16:22:40 | CHIX | 00055814155TRLO0 |
54 | 438.80 | 16:22:40 | BATE | 00055814156TRLO0 |
91 | 438.80 | 16:22:40 | BATE | 00055814157TRLO0 |
203 | 438.80 | 16:22:40 | BATE | 00055814158TRLO0 |
2193 | 438.80 | 16:22:41 | BATE | 00055814163TRLO0 |
442 | 438.80 | 16:22:41 | CHIX | 00055814164TRLO0 |
500 | 438.80 | 16:22:57 | XLON | 00055814179TRLO0 |
700 | 438.80 | 16:22:57 | XLON | 00055814180TRLO0 |
600 | 438.80 | 16:22:57 | XLON | 00055814181TRLO0 |
138 | 438.80 | 16:22:57 | XLON | 00055814182TRLO0 |
138 | 438.80 | 16:22:57 | XLON | 00055814183TRLO0 |
335 | 438.80 | 16:22:57 | XLON | 00055814184TRLO0 |
168 | 438.80 | 16:22:57 | XLON | 00055814185TRLO0 |
281 | 438.80 | 16:22:57 | XLON | 00055814186TRLO0 |
3000 | 438.60 | 16:23:01 | XLON | 00055814194TRLO0 |
625 | 438.80 | 16:24:26 | XLON | 00055814431TRLO0 |
493 | 438.80 | 16:24:26 | XLON | 00055814432TRLO0 |
314 | 438.80 | 16:24:26 | XLON | 00055814433TRLO0 |
1165 | 438.80 | 16:24:26 | XLON | 00055814434TRLO0 |
1256 | 438.80 | 16:24:26 | XLON | 00055814435TRLO0 |
1432 | 438.80 | 16:24:26 | XLON | 00055814436TRLO0 |
1419 | 438.80 | 16:24:26 | XLON | 00055814437TRLO0 |
1182 | 438.80 | 16:24:26 | XLON | 00055814438TRLO0 |
1669 | 438.80 | 16:24:26 | XLON | 00055814439TRLO0 |
569 | 438.80 | 16:24:26 | XLON | 00055814440TRLO0 |
500 | 438.80 | 16:24:26 | XLON | 00055814441TRLO0 |
600 | 438.80 | 16:24:26 | XLON | 00055814442TRLO0 |
525 | 438.80 | 16:24:26 | XLON | 00055814443TRLO0 |
3000 | 438.80 | 16:24:26 | XLON | 00055814444TRLO0 |
15 | 438.60 | 16:24:33 | XLON | 00055814465TRLO0 |
27 | 438.80 | 16:24:34 | XLON | 00055814467TRLO0 |
148 | 438.80 | 16:24:34 | XLON | 00055814468TRLO0 |
5661 | 438.40 | 16:25:56 | XLON | 00055814607TRLO0 |
For further information please contact
Enquiries:
Countryside Properties plc Tel: +44 (0) 1277 260 000
Iain McPherson - 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.countrysideproperties.com or follow @CountrysideProp on Twitter
- ends -
Related Shares:
CSP.L