Countryside Properties PLC Transaction in Own Shares (0783M)
September 17 2021 - 2:00AM
UK Regulatory
TIDMCSP
RNS Number : 0783M
Countryside Properties PLC
17 September 2021
16 September 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 Barclays Capital
Securities Limited ("Barclays"):
Ordinary shares
Date of purchase: 16 September 2021
Total number of shares purchased: 220,000
-----------------
Average price paid per share: GBp 516.3175
-----------------
Highest price paid per share: GBp 516.3175
-----------------
Lowest price paid per share: GBp 516.3175
-----------------
Volume weighted average price paid per share (pence) GBp 516.3175
-----------------------------------------------------
Such purchases form part of the Company's existing share buyback
programme and were effected pursuant to the instructions issued to
Barclays by the Company on 26 July 2021, as announced on that
date.
The repurchased shares will be held in treasury. Following the
repurchase of these ordinary shares, the Company holds 5,625,763 of
its ordinary shares in treasury and has 519,001,107 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, Barclays as principal
elected to purchase the ordinary shares to sell to the Company on
the London Stock Exchange. A full breakdown of the individual
trades made by Barclays as principal in connection with the above
purchases is detailed below.
Aggregated information
Trading Venue Volume Weighted Average Aggregated volume
Price (pence per share) (ordinary shares)
London Stock Exchange 517.8837 163,918.0000
------------------------- -------------------
BATS Europe 514.9505 10,728.0000
------------------------- -------------------
Chi-X Europe 516.1147 15,198.0000
------------------------- -------------------
Turquoise 516.7979 13,473.0000
------------------------- -------------------
Aquis Exchange 514.2420 16,683.0000
------------------------- -------------------
Transaction details
Number of ordinary Transaction price Time of transaction Trading Transaction
shares purchased per ordinary (London time) venue reference number
share (pence)
100 509 08:07:38 XLON 592173992049172000
------------------ -------------------- -------- -------------------
802 509 08:07:38 XLON 592173992049172000
------------------ -------------------- -------- -------------------
178 509 08:07:40 AQXE 606247742506932000
------------------ -------------------- -------- -------------------
451 509 08:07:41 AQXE 606247742506932000
------------------ -------------------- -------- -------------------
96 507.5 08:14:11 XLON 592173992049252000
------------------ -------------------- -------- -------------------
1181 507.5 08:14:11 XLON 592173992049252000
------------------ -------------------- -------- -------------------
1142 508.5 08:27:03 XLON 606247742507149000
------------------ -------------------- -------- -------------------
649 509.5 08:55:48 CHIX 592173992049695000
------------------ -------------------- -------- -------------------
1630 509.5 08:55:48 XLON 606247742507444000
------------------ -------------------- -------- -------------------
759 509.5 08:55:48 XLON 606247742507444000
------------------ -------------------- -------- -------------------
12 513 09:04:57 XLON 606247742507554000
------------------ -------------------- -------- -------------------
500 513 09:04:57 XLON 606247742507554000
------------------ -------------------- -------- -------------------
338 513 09:04:57 XLON 606247742507554000
------------------ -------------------- -------- -------------------
133 513 09:04:57 XLON 606247742507554000
------------------ -------------------- -------- -------------------
25 513 09:04:57 XLON 606247742507554000
------------------ -------------------- -------- -------------------
15 513 09:04:57 AQXE 592173992049808000
------------------ -------------------- -------- -------------------
178 511.5 09:13:34 XLON 592173992049908000
------------------ -------------------- -------- -------------------
276 511.5 09:13:34 BATE 606247742507652000
------------------ -------------------- -------- -------------------
83 511.5 09:13:34 BATE 606247742507652000
------------------ -------------------- -------- -------------------
51 511.5 09:13:34 BATE 606247742507652000
------------------ -------------------- -------- -------------------
504 512 09:13:35 CHIX 592173992049908000
------------------ -------------------- -------- -------------------
307 512 09:13:35 XLON 606247742507652000
------------------ -------------------- -------- -------------------
40 511.5 09:17:04 BATE 606247742507698000
------------------ -------------------- -------- -------------------
175 511.5 09:19:20 XLON 592173992049990000
------------------ -------------------- -------- -------------------
281 511.5 09:19:20 XLON 592173992049990000
------------------ -------------------- -------- -------------------
53 511.5 09:19:20 BATE 606247742507733000
------------------ -------------------- -------- -------------------
134 511.5 09:23:11 XLON 592173992050031000
------------------ -------------------- -------- -------------------
720 511.5 09:23:11 XLON 592173992050031000
------------------ -------------------- -------- -------------------
93 511.5 09:23:11 XLON 592173992050031000
------------------ -------------------- -------- -------------------
1 511.5 09:23:11 BATE 606247742507773000
------------------ -------------------- -------- -------------------
504 511.5 09:23:11 AQXE 592173992050031000
------------------ -------------------- -------- -------------------
419 511.5 09:23:13 TRQX 606247742507773000
------------------ -------------------- -------- -------------------
401 511.5 09:23:13 BATE 606247742507773000
------------------ -------------------- -------- -------------------
116 511.5 09:23:35 CHIX 592173992050034000
------------------ -------------------- -------- -------------------
103 511.5 09:23:35 BATE 606247742507776000
------------------ -------------------- -------- -------------------
388 511.5 09:23:35 CHIX 592173992050034000
------------------ -------------------- -------- -------------------
154 511.5 09:23:35 TRQX 606247742507776000
------------------ -------------------- -------- -------------------
975 512 09:27:16 XLON 592173992050071000
------------------ -------------------- -------- -------------------
936 512 09:27:16 XLON 606247742507812000
------------------ -------------------- -------- -------------------
602 512 09:30:00 XLON 606247742507838000
------------------ -------------------- -------- -------------------
696 511.5 09:33:52 XLON 592173992050144000
------------------ -------------------- -------- -------------------
1470 511.5 09:33:52 XLON 592173992050144000
------------------ -------------------- -------- -------------------
655 513 09:58:29 XLON 592173992050433000
------------------ -------------------- -------- -------------------
1077 512 10:07:47 XLON 592173992050533000
------------------ -------------------- -------- -------------------
504 512 10:07:47 TRQX 592173992050533000
------------------ -------------------- -------- -------------------
504 512 10:07:47 BATE 606247742508267000
------------------ -------------------- -------- -------------------
500 512 10:07:47 AQXE 606247742508267000
------------------ -------------------- -------- -------------------
550 512 10:07:47 AQXE 606247742508267000
------------------ -------------------- -------- -------------------
750 512 10:07:47 AQXE 606247742508267000
------------------ -------------------- -------- -------------------
237 512 10:07:47 CHIX 592173992050533000
------------------ -------------------- -------- -------------------
750 512.5 10:07:50 AQXE 592173992050533000
------------------ -------------------- -------- -------------------
258 512.5 10:07:50 AQXE 592173992050533000
------------------ -------------------- -------- -------------------
65 512.5 10:07:50 XLON 606247742508268000
------------------ -------------------- -------- -------------------
312 512.5 10:07:50 XLON 606247742508268000
------------------ -------------------- -------- -------------------
551 512 10:10:46 XLON 606247742508303000
------------------ -------------------- -------- -------------------
716 512 10:15:23 XLON 592173992050623000
------------------ -------------------- -------- -------------------
1099 512 10:15:23 XLON 606247742508356000
------------------ -------------------- -------- -------------------
62 511.5 10:23:45 AQXE 592173992050726000
------------------ -------------------- -------- -------------------
155 511.5 10:23:45 AQXE 592173992050726000
------------------ -------------------- -------- -------------------
177 511.5 10:23:45 AQXE 592173992050726000
------------------ -------------------- -------- -------------------
288 511.5 10:23:46 AQXE 592173992050726000
------------------ -------------------- -------- -------------------
643 511 10:31:51 XLON 592173992050819000
------------------ -------------------- -------- -------------------
218 511 10:31:51 AQXE 606247742508549000
------------------ -------------------- -------- -------------------
286 511 10:31:51 AQXE 606247742508549000
------------------ -------------------- -------- -------------------
894 510 10:32:50 XLON 592173992050832000
------------------ -------------------- -------- -------------------
840 510 10:36:29 XLON 592173992050879000
------------------ -------------------- -------- -------------------
995 510 10:36:29 XLON 606247742508608000
------------------ -------------------- -------- -------------------
281 509.5 10:45:05 XLON 592173992050983000
------------------ -------------------- -------- -------------------
247 509.5 10:45:05 XLON 592173992050983000
------------------ -------------------- -------- -------------------
442 509.5 10:45:06 XLON 592173992050983000
------------------ -------------------- -------- -------------------
46 509.5 10:45:06 XLON 592173992050983000
------------------ -------------------- -------- -------------------
42 509.5 10:45:06 CHIX 606247742508711000
------------------ -------------------- -------- -------------------
387 509.5 10:45:06 CHIX 606247742508711000
------------------ -------------------- -------- -------------------
415 509.5 10:45:06 XLON 592173992050983000
------------------ -------------------- -------- -------------------
500 509.5 10:45:06 XLON 592173992050983000
------------------ -------------------- -------- -------------------
14 509.5 10:45:06 XLON 606247742508711000
------------------ -------------------- -------- -------------------
677 509.5 10:45:06 AQXE 592173992050983000
------------------ -------------------- -------- -------------------
75 509.5 10:45:06 CHIX 606247742508711000
------------------ -------------------- -------- -------------------
573 509 10:45:58 TRQX 592173992050994000
------------------ -------------------- -------- -------------------
504 509 10:45:58 BATE 592173992050994000
------------------ -------------------- -------- -------------------
670 509 10:45:58 XLON 606247742508722000
------------------ -------------------- -------- -------------------
504 509 10:45:58 CHIX 606247742508722000
------------------ -------------------- -------- -------------------
7 509 10:45:58 XLON 592173992050994000
------------------ -------------------- -------- -------------------
504 509 10:45:58 AQXE 606247742508722000
------------------ -------------------- -------- -------------------
132 508.5 10:53:01 XLON 592173992051100000
------------------ -------------------- -------- -------------------
1021 508.5 10:53:01 XLON 606247742508827000
------------------ -------------------- -------- -------------------
21 508.5 10:53:01 CHIX 592173992051100000
------------------ -------------------- -------- -------------------
23 508.5 10:54:57 AQXE 592173992051123000
------------------ -------------------- -------- -------------------
260 509 10:58:41 BATE 606247742508901000
------------------ -------------------- -------- -------------------
102 509 10:58:41 CHIX 592173992051176000
------------------ -------------------- -------- -------------------
244 509 10:58:41 BATE 606247742508901000
------------------ -------------------- -------- -------------------
420 510 11:02:57 XLON 592173992051229000
------------------ -------------------- -------- -------------------
84 510 11:02:57 XLON 592173992051229000
------------------ -------------------- -------- -------------------
3 510 11:02:57 AQXE 606247742508953000
------------------ -------------------- -------- -------------------
685 509.5 11:04:44 XLON 606247742508976000
------------------ -------------------- -------- -------------------
50 509.5 11:04:44 BATE 592173992051252000
------------------ -------------------- -------- -------------------
6 509.5 11:04:44 CHIX 606247742508976000
------------------ -------------------- -------- -------------------
8 509.5 11:04:44 CHIX 606247742508976000
------------------ -------------------- -------- -------------------
474 510.5 11:08:36 XLON 606247742509019000
------------------ -------------------- -------- -------------------
52 510.5 11:08:36 XLON 606247742509019000
------------------ -------------------- -------- -------------------
527 510.5 11:11:14 XLON 606247742509051000
------------------ -------------------- -------- -------------------
75 510.5 11:11:14 XLON 606247742509051000
------------------ -------------------- -------- -------------------
573 510 11:14:02 XLON 592173992051365000
------------------ -------------------- -------- -------------------
317 510 11:14:02 TRQX 606247742509087000
------------------ -------------------- -------- -------------------
187 510 11:14:02 TRQX 606247742509087000
------------------ -------------------- -------- -------------------
278 510 11:14:02 CHIX 592173992051365000
------------------ -------------------- -------- -------------------
226 510 11:14:02 CHIX 592173992051365000
------------------ -------------------- -------- -------------------
504 510 11:14:02 BATE 606247742509087000
------------------ -------------------- -------- -------------------
317 510 11:14:02 TRQX 592173992051365000
------------------ -------------------- -------- -------------------
439 510 11:14:02 XLON 592173992051365000
------------------ -------------------- -------- -------------------
500 510 11:14:02 XLON 592173992051365000
------------------ -------------------- -------- -------------------
573 510 11:14:02 XLON 592173992051365000
------------------ -------------------- -------- -------------------
750 510 11:14:02 AQXE 606247742509087000
------------------ -------------------- -------- -------------------
580 510 11:14:02 AQXE 606247742509087000
------------------ -------------------- -------- -------------------
1228 509 11:19:03 XLON 606247742509154000
------------------ -------------------- -------- -------------------
577 509 11:19:03 CHIX 592173992051432000
------------------ -------------------- -------- -------------------
18 509 11:36:43 CHIX 606247742509371000
------------------ -------------------- -------- -------------------
11 509 11:40:06 CHIX 606247742509413000
------------------ -------------------- -------- -------------------
12 509 11:41:52 CHIX 606247742509434000
------------------ -------------------- -------- -------------------
12 509 11:44:13 CHIX 606247742509462000
------------------ -------------------- -------- -------------------
10 509 11:46:17 CHIX 606247742509492000
------------------ -------------------- -------- -------------------
9 509 11:48:34 CHIX 606247742509521000
------------------ -------------------- -------- -------------------
546 509 11:49:10 TRQX 592173992051814000
------------------ -------------------- -------- -------------------
1080 509 11:49:10 XLON 592173992051814000
------------------ -------------------- -------- -------------------
504 509 11:49:10 TRQX 592173992051814000
------------------ -------------------- -------- -------------------
547 509 11:49:10 XLON 606247742509530000
------------------ -------------------- -------- -------------------
323 509 11:49:10 XLON 606247742509530000
------------------ -------------------- -------- -------------------
547 509 11:49:10 XLON 606247742509530000
------------------ -------------------- -------- -------------------
224 509 11:49:10 XLON 606247742509530000
------------------ -------------------- -------- -------------------
547 509 11:49:10 CHIX 592173992051814000
------------------ -------------------- -------- -------------------
617 509 11:49:10 BATE 592173992051814000
------------------ -------------------- -------- -------------------
504 509 11:49:10 BATE 606247742509530000
------------------ -------------------- -------- -------------------
432 509 11:49:10 CHIX 606247742509530000
------------------ -------------------- -------- -------------------
565 514 12:18:49 XLON 592173992052194000
------------------ -------------------- -------- -------------------
1348 513.5 12:19:24 XLON 606247742509913000
------------------ -------------------- -------- -------------------
233 513.5 12:21:09 XLON 606247742509934000
------------------ -------------------- -------- -------------------
504 513.5 12:21:09 AQXE 592173992052223000
------------------ -------------------- -------- -------------------
50 513.5 12:21:09 AQXE 606247742509934000
------------------ -------------------- -------- -------------------
1581 513.5 12:24:01 XLON 592173992052253000
------------------ -------------------- -------- -------------------
454 513.5 12:24:01 AQXE 606247742509963000
------------------ -------------------- -------- -------------------
267 513.5 12:24:01 XLON 592173992052253000
------------------ -------------------- -------- -------------------
70 513.5 12:25:15 XLON 592173992052267000
------------------ -------------------- -------- -------------------
1658 513.5 12:25:15 XLON 592173992052267000
------------------ -------------------- -------- -------------------
20 513 12:25:15 TRQX 606247742509977000
------------------ -------------------- -------- -------------------
146 513 12:25:15 TRQX 606247742509977000
------------------ -------------------- -------- -------------------
401 513 12:25:15 TRQX 606247742509977000
------------------ -------------------- -------- -------------------
1123 512 12:30:03 XLON 592173992052321000
------------------ -------------------- -------- -------------------
271 514 12:46:54 CHIX 592173992052509000
------------------ -------------------- -------- -------------------
233 514 12:46:54 CHIX 592173992052509000
------------------ -------------------- -------- -------------------
735 514 12:46:54 XLON 592173992052509000
------------------ -------------------- -------- -------------------
582 514 12:46:54 XLON 592173992052509000
------------------ -------------------- -------- -------------------
342 514 12:46:54 XLON 592173992052509000
------------------ -------------------- -------- -------------------
504 514 12:46:54 BATE 606247742510216000
------------------ -------------------- -------- -------------------
72 514 12:46:54 AQXE 606247742510216000
------------------ -------------------- -------- -------------------
302 513 13:01:09 XLON 592173992052667000
------------------ -------------------- -------- -------------------
229 513 13:01:09 XLON 592173992052667000
------------------ -------------------- -------- -------------------
504 513 13:01:09 CHIX 592173992052667000
------------------ -------------------- -------- -------------------
532 513 13:01:09 BATE 592173992052667000
------------------ -------------------- -------- -------------------
1415 513 13:01:09 XLON 606247742510372000
------------------ -------------------- -------- -------------------
531 513 13:01:09 TRQX 606247742510372000
------------------ -------------------- -------- -------------------
55 512.5 13:03:22 XLON 606247742510402000
------------------ -------------------- -------- -------------------
1059 512.5 13:03:22 XLON 606247742510402000
------------------ -------------------- -------- -------------------
568 514 13:24:08 XLON 606247742510684000
------------------ -------------------- -------- -------------------
132 513 13:25:01 AQXE 592173992052994000
------------------ -------------------- -------- -------------------
372 513 13:25:01 AQXE 592173992052994000
------------------ -------------------- -------- -------------------
539 513 13:25:40 CHIX 592173992053003000
------------------ -------------------- -------- -------------------
504 513 13:25:40 TRQX 606247742510704000
------------------ -------------------- -------- -------------------
34 513 13:25:40 CHIX 592173992053003000
------------------ -------------------- -------- -------------------
504 513 13:25:40 BATE 606247742510704000
------------------ -------------------- -------- -------------------
750 513 13:25:40 XLON 606247742510704000
------------------ -------------------- -------- -------------------
500 513 13:25:40 XLON 606247742510704000
------------------ -------------------- -------- -------------------
296 513 13:25:40 XLON 606247742510704000
------------------ -------------------- -------- -------------------
201 513 13:25:40 AQXE 592173992053003000
------------------ -------------------- -------- -------------------
35 513 13:25:40 XLON 606247742510704000
------------------ -------------------- -------- -------------------
303 513 13:25:40 AQXE 592173992053003000
------------------ -------------------- -------- -------------------
96 513 13:25:40 XLON 606247742510704000
------------------ -------------------- -------- -------------------
62 513 13:25:40 XLON 606247742510704000
------------------ -------------------- -------- -------------------
533 513 13:25:40 XLON 606247742510704000
------------------ -------------------- -------- -------------------
519 513 13:25:40 XLON 606247742510704000
------------------ -------------------- -------- -------------------
112 513 13:25:40 XLON 606247742510704000
------------------ -------------------- -------- -------------------
81 513 13:25:49 XLON 606247742510705000
------------------ -------------------- -------- -------------------
385 513 13:26:19 XLON 592173992053011000
------------------ -------------------- -------- -------------------
404 513 13:26:19 XLON 606247742510712000
------------------ -------------------- -------- -------------------
166 513 13:26:19 XLON 592173992053011000
------------------ -------------------- -------- -------------------
434 513 13:32:17 AQXE 606247742510802000
------------------ -------------------- -------- -------------------
73 513 13:44:53 TRQX 606247742510959000
------------------ -------------------- -------- -------------------
325 514 13:50:07 XLON 592173992053332000
------------------ -------------------- -------- -------------------
1256 514 13:50:07 XLON 592173992053332000
------------------ -------------------- -------- -------------------
13 514 13:50:07 BATE 606247742511027000
------------------ -------------------- -------- -------------------
65 514 13:50:07 BATE 606247742511027000
------------------ -------------------- -------- -------------------
426 514 13:50:07 BATE 606247742511027000
------------------ -------------------- -------- -------------------
341 514 13:50:07 TRQX 592173992053332000
------------------ -------------------- -------- -------------------
243 514 13:50:07 TRQX 592173992053332000
------------------ -------------------- -------- -------------------
750 514 13:50:07 AQXE 606247742511027000
------------------ -------------------- -------- -------------------
500 514 13:50:07 XLON 592173992053332000
------------------ -------------------- -------- -------------------
45 514 13:50:07 AQXE 606247742511027000
------------------ -------------------- -------- -------------------
1581 514 13:50:07 XLON 606247742511027000
------------------ -------------------- -------- -------------------
38 514 13:50:07 AQXE 592173992053332000
------------------ -------------------- -------- -------------------
466 514 13:50:07 AQXE 592173992053332000
------------------ -------------------- -------- -------------------
86 514 13:50:07 XLON 606247742511027000
------------------ -------------------- -------- -------------------
38 513 13:58:29 CHIX 606247742511152000
------------------ -------------------- -------- -------------------
79 513 14:07:38 AQXE 592173992053591000
------------------ -------------------- -------- -------------------
713 515 14:10:36 XLON 606247742511324000
------------------ -------------------- -------- -------------------
504 514.5 14:10:51 CHIX 592173992053635000
------------------ -------------------- -------- -------------------
504 514.5 14:10:51 BATE 606247742511327000
------------------ -------------------- -------- -------------------
622 514.5 14:10:51 XLON 592173992053635000
------------------ -------------------- -------- -------------------
504 514.5 14:10:51 XLON 592173992053635000
------------------ -------------------- -------- -------------------
581 514.5 14:10:51 XLON 592173992053635000
------------------ -------------------- -------- -------------------
573 514.5 14:10:51 TRQX 606247742511327000
------------------ -------------------- -------- -------------------
1986 514.5 14:10:51 XLON 592173992053635000
------------------ -------------------- -------- -------------------
618 515 14:12:12 XLON 592173992053657000
------------------ -------------------- -------- -------------------
659 515 14:12:30 XLON 606247742511353000
------------------ -------------------- -------- -------------------
137 515 14:12:46 XLON 606247742511358000
------------------ -------------------- -------- -------------------
348 515 14:12:46 XLON 606247742511358000
------------------ -------------------- -------- -------------------
126 515 14:12:46 XLON 606247742511358000
------------------ -------------------- -------- -------------------
416 515 14:13:24 XLON 606247742511368000
------------------ -------------------- -------- -------------------
208 515 14:13:24 XLON 606247742511368000
------------------ -------------------- -------- -------------------
121 515 14:14:39 XLON 592173992053696000
------------------ -------------------- -------- -------------------
499 515 14:14:39 XLON 592173992053696000
------------------ -------------------- -------- -------------------
29 515 14:17:16 AQXE 592173992053735000
------------------ -------------------- -------- -------------------
52 515 14:18:43 XLON 592173992053755000
------------------ -------------------- -------- -------------------
577 515 14:19:11 XLON 592173992053762000
------------------ -------------------- -------- -------------------
510 515 14:19:11 XLON 606247742511452000
------------------ -------------------- -------- -------------------
49 515 14:19:11 XLON 606247742511452000
------------------ -------------------- -------- -------------------
532 515 14:19:11 AQXE 592173992053762000
------------------ -------------------- -------- -------------------
305 515 14:19:47 XLON 606247742511461000
------------------ -------------------- -------- -------------------
312 515 14:20:20 XLON 592173992053779000
------------------ -------------------- -------- -------------------
257 515 14:20:20 XLON 606247742511469000
------------------ -------------------- -------- -------------------
235 515 14:20:20 XLON 592173992053779000
------------------ -------------------- -------- -------------------
19 515 14:20:20 XLON 592173992053779000
------------------ -------------------- -------- -------------------
171 515 14:20:20 XLON 592173992053779000
------------------ -------------------- -------- -------------------
492 515.5 14:28:49 AQXE 606247742511603000
------------------ -------------------- -------- -------------------
13 516 14:32:21 CHIX 606247742511677000
------------------ -------------------- -------- -------------------
31 516 14:33:55 AQXE 606247742511709000
------------------ -------------------- -------- -------------------
31 516 14:34:56 AQXE 606247742511728000
------------------ -------------------- -------- -------------------
178 519 14:36:07 XLON 606247742511752000
------------------ -------------------- -------- -------------------
460 519 14:36:07 XLON 606247742511752000
------------------ -------------------- -------- -------------------
1008 518 14:36:35 XLON 592173992054075000
------------------ -------------------- -------- -------------------
21 518 14:36:35 BATE 606247742511761000
------------------ -------------------- -------- -------------------
504 518 14:36:38 CHIX 592173992054075000
------------------ -------------------- -------- -------------------
552 518 14:36:38 BATE 606247742511762000
------------------ -------------------- -------- -------------------
1499 518 14:36:38 XLON 592173992054075000
------------------ -------------------- -------- -------------------
13 518 14:36:38 XLON 592173992054075000
------------------ -------------------- -------- -------------------
159 518 14:36:48 AQXE 606247742511765000
------------------ -------------------- -------- -------------------
30 518 14:36:59 AQXE 606247742511768000
------------------ -------------------- -------- -------------------
384 518 14:36:59 AQXE 606247742511768000
------------------ -------------------- -------- -------------------
13 518.5 14:42:27 BATE 592173992054179000
------------------ -------------------- -------- -------------------
367 518.5 14:42:27 XLON 592173992054179000
------------------ -------------------- -------- -------------------
173 518.5 14:42:27 XLON 592173992054179000
------------------ -------------------- -------- -------------------
64 518.5 14:42:27 CHIX 606247742511864000
------------------ -------------------- -------- -------------------
575 518.5 14:42:27 XLON 606247742511864000
------------------ -------------------- -------- -------------------
1421 518.5 14:42:27 XLON 606247742511864000
------------------ -------------------- -------- -------------------
473 518.5 14:42:27 CHIX 606247742511864000
------------------ -------------------- -------- -------------------
491 518.5 14:42:27 BATE 592173992054179000
------------------ -------------------- -------- -------------------
39 518.5 14:43:55 CHIX 606247742511886000
------------------ -------------------- -------- -------------------
222 518.5 14:46:03 TRQX 592173992054248000
------------------ -------------------- -------- -------------------
332 518.5 14:46:03 TRQX 592173992054248000
------------------ -------------------- -------- -------------------
549 518.5 14:46:03 CHIX 606247742511932000
------------------ -------------------- -------- -------------------
1077 519 14:56:22 XLON 592173992054462000
------------------ -------------------- -------- -------------------
513 519 14:56:22 XLON 592173992054462000
------------------ -------------------- -------- -------------------
505 519 14:56:22 XLON 606247742512143000
------------------ -------------------- -------- -------------------
424 519 14:56:22 AQXE 592173992054462000
------------------ -------------------- -------- -------------------
238 519 14:56:22 TRQX 606247742512143000
------------------ -------------------- -------- -------------------
278 519 14:56:22 TRQX 606247742512143000
------------------ -------------------- -------- -------------------
504 519 14:56:22 CHIX 606247742512143000
------------------ -------------------- -------- -------------------
370 519 14:56:22 TRQX 606247742512143000
------------------ -------------------- -------- -------------------
337 519 14:56:22 TRQX 606247742512143000
------------------ -------------------- -------- -------------------
75 519 14:56:22 TRQX 606247742512143000
------------------ -------------------- -------- -------------------
500 519 14:56:22 XLON 592173992054462000
------------------ -------------------- -------- -------------------
865 519 14:56:22 XLON 592173992054462000
------------------ -------------------- -------- -------------------
80 519 14:56:22 AQXE 592173992054462000
------------------ -------------------- -------- -------------------
586 518.5 15:01:47 XLON 592173992054564000
------------------ -------------------- -------- -------------------
801 518.5 15:01:47 XLON 592173992054564000
------------------ -------------------- -------- -------------------
504 518.5 15:01:47 CHIX 606247742512244000
------------------ -------------------- -------- -------------------
194 518.5 15:01:48 XLON 592173992054564000
------------------ -------------------- -------- -------------------
1147 518.5 15:01:48 XLON 606247742512244000
------------------ -------------------- -------- -------------------
157 518 15:03:13 CHIX 592173992054591000
------------------ -------------------- -------- -------------------
576 519.5 15:07:00 XLON 606247742512339000
------------------ -------------------- -------- -------------------
504 519.5 15:08:31 CHIX 592173992054690000
------------------ -------------------- -------- -------------------
271 519.5 15:08:31 XLON 592173992054690000
------------------ -------------------- -------- -------------------
233 519.5 15:08:31 XLON 592173992054690000
------------------ -------------------- -------- -------------------
504 519.5 15:08:31 TRQX 606247742512368000
------------------ -------------------- -------- -------------------
573 519.5 15:08:31 BATE 606247742512368000
------------------ -------------------- -------- -------------------
550 519.5 15:08:31 XLON 606247742512368000
------------------ -------------------- -------- -------------------
551 519.5 15:08:31 XLON 606247742512368000
------------------ -------------------- -------- -------------------
251 519.5 15:08:31 AQXE 606247742512368000
------------------ -------------------- -------- -------------------
508 519.5 15:13:22 XLON 592173992054782000
------------------ -------------------- -------- -------------------
51 519.5 15:13:29 XLON 592173992054785000
------------------ -------------------- -------- -------------------
474 521.5 15:22:11 XLON 606247742512638000
------------------ -------------------- -------- -------------------
128 521.5 15:22:11 XLON 606247742512638000
------------------ -------------------- -------- -------------------
504 522 15:22:33 AQXE 592173992054968000
------------------ -------------------- -------- -------------------
179 522 15:22:33 XLON 606247742512643000
------------------ -------------------- -------- -------------------
500 522.5 15:24:30 XLON 592173992055003000
------------------ -------------------- -------- -------------------
106 522.5 15:24:30 XLON 592173992055003000
------------------ -------------------- -------- -------------------
1512 522 15:26:42 XLON 592173992055046000
------------------ -------------------- -------- -------------------
985 522 15:26:42 XLON 592173992055046000
------------------ -------------------- -------- -------------------
168 522 15:26:42 CHIX 606247742512718000
------------------ -------------------- -------- -------------------
405 522 15:26:42 CHIX 606247742512718000
------------------ -------------------- -------- -------------------
504 522 15:26:42 BATE 606247742512718000
------------------ -------------------- -------- -------------------
1008 522 15:26:42 XLON 592173992055046000
------------------ -------------------- -------- -------------------
298 522.5 15:26:46 AQXE 592173992055047000
------------------ -------------------- -------- -------------------
500 522.5 15:26:46 XLON 606247742512719000
------------------ -------------------- -------- -------------------
87 522.5 15:26:46 XLON 606247742512719000
------------------ -------------------- -------- -------------------
84 522 15:26:46 BATE 592173992055047000
------------------ -------------------- -------- -------------------
163 522 15:26:46 BATE 592173992055047000
------------------ -------------------- -------- -------------------
300 522 15:26:46 BATE 592173992055047000
------------------ -------------------- -------- -------------------
500 522 15:26:46 XLON 606247742512719000
------------------ -------------------- -------- -------------------
250 522 15:26:46 AQXE 606247742512719000
------------------ -------------------- -------- -------------------
43 522 15:26:48 AQXE 606247742512720000
------------------ -------------------- -------- -------------------
218 522 15:27:42 XLON 606247742512739000
------------------ -------------------- -------- -------------------
41 522 15:27:42 XLON 606247742512739000
------------------ -------------------- -------- -------------------
724 523 15:40:57 BATE 592173992055343000
------------------ -------------------- -------- -------------------
272 523 15:40:57 CHIX 592173992055343000
------------------ -------------------- -------- -------------------
232 523 15:40:57 CHIX 592173992055343000
------------------ -------------------- -------- -------------------
317 523 15:40:57 TRQX 606247742513010000
------------------ -------------------- -------- -------------------
260 523 15:40:57 TRQX 606247742513010000
------------------ -------------------- -------- -------------------
1581 523 15:40:57 XLON 606247742513010000
------------------ -------------------- -------- -------------------
583 523 15:40:57 XLON 606247742513010000
------------------ -------------------- -------- -------------------
1581 523 15:40:57 XLON 592173992055343000
------------------ -------------------- -------- -------------------
126 523 15:40:57 AQXE 606247742513010000
------------------ -------------------- -------- -------------------
656 523 15:40:57 XLON 592173992055343000
------------------ -------------------- -------- -------------------
500 523 15:40:57 XLON 592173992055343000
------------------ -------------------- -------- -------------------
234 523 15:40:57 TRQX 606247742513010000
------------------ -------------------- -------- -------------------
277 523 15:40:57 AQXE 606247742513010000
------------------ -------------------- -------- -------------------
25 523 15:40:57 AQXE 606247742513010000
------------------ -------------------- -------- -------------------
76 523 15:41:05 AQXE 606247742513013000
------------------ -------------------- -------- -------------------
410 523 15:45:41 XLON 606247742513110000
------------------ -------------------- -------- -------------------
329 523 15:47:20 XLON 606247742513150000
------------------ -------------------- -------- -------------------
553 523 15:47:20 CHIX 606247742513150000
------------------ -------------------- -------- -------------------
557 523 15:47:20 TRQX 592173992055484000
------------------ -------------------- -------- -------------------
40 522.5 15:47:29 TRQX 592173992055488000
------------------ -------------------- -------- -------------------
65 522.5 15:47:30 TRQX 592173992055488000
------------------ -------------------- -------- -------------------
97 522.5 15:47:30 TRQX 592173992055488000
------------------ -------------------- -------- -------------------
54 522.5 15:47:30 TRQX 592173992055488000
------------------ -------------------- -------- -------------------
11 522.5 15:47:30 CHIX 606247742513154000
------------------ -------------------- -------- -------------------
36 522.5 15:47:30 CHIX 606247742513154000
------------------ -------------------- -------- -------------------
33 522.5 15:47:30 CHIX 606247742513154000
------------------ -------------------- -------- -------------------
71 522.5 15:47:42 TRQX 592173992055494000
------------------ -------------------- -------- -------------------
74 522.5 15:47:42 CHIX 606247742513159000
------------------ -------------------- -------- -------------------
162 522.5 15:48:25 CHIX 606247742513178000
------------------ -------------------- -------- -------------------
78 522.5 15:49:19 CHIX 606247742513198000
------------------ -------------------- -------- -------------------
556 522.5 15:55:03 XLON 606247742513337000
------------------ -------------------- -------- -------------------
557 522.5 15:55:03 XLON 606247742513337000
------------------ -------------------- -------- -------------------
479 522.5 15:55:03 CHIX 592173992055673000
------------------ -------------------- -------- -------------------
167 522.5 15:55:03 CHIX 606247742513337000
------------------ -------------------- -------- -------------------
560 522.5 15:55:03 BATE 592173992055673000
------------------ -------------------- -------- -------------------
231 522.5 15:55:03 TRQX 592173992055673000
------------------ -------------------- -------- -------------------
1212 522.5 15:55:03 TRQX 592173992055673000
------------------ -------------------- -------- -------------------
81 522.5 15:55:50 CHIX 592173992055692000
------------------ -------------------- -------- -------------------
251 522.5 15:55:50 CHIX 592173992055692000
------------------ -------------------- -------- -------------------
437 522.5 15:56:04 CHIX 592173992055698000
------------------ -------------------- -------- -------------------
45 522.5 15:56:04 AQXE 592173992055698000
------------------ -------------------- -------- -------------------
595 522.5 15:56:04 XLON 606247742513361000
------------------ -------------------- -------- -------------------
618 523 15:58:14 XLON 606247742513408000
------------------ -------------------- -------- -------------------
277 523 16:01:00 TRQX 592173992055805000
------------------ -------------------- -------- -------------------
257 523 16:01:00 TRQX 592173992055805000
------------------ -------------------- -------- -------------------
598 523 16:02:47 XLON 592173992055839000
------------------ -------------------- -------- -------------------
599 522.5 16:05:51 CHIX 592173992055906000
------------------ -------------------- -------- -------------------
597 522.5 16:05:51 XLON 592173992055906000
------------------ -------------------- -------- -------------------
539 522.5 16:05:51 TRQX 606247742513566000
------------------ -------------------- -------- -------------------
614 522.5 16:05:51 XLON 606247742513566000
------------------ -------------------- -------- -------------------
552 522.5 16:05:51 XLON 606247742513566000
------------------ -------------------- -------- -------------------
602 522.5 16:05:51 XLON 606247742513566000
------------------ -------------------- -------- -------------------
298 522.5 16:05:53 AQXE 592173992055907000
------------------ -------------------- -------- -------------------
215 522.5 16:06:04 AQXE 592173992055910000
------------------ -------------------- -------- -------------------
555 522 16:13:53 CHIX 592173992056077000
------------------ -------------------- -------- -------------------
574 522 16:13:53 XLON 592173992056077000
------------------ -------------------- -------- -------------------
49 522 16:13:53 XLON 592173992056077000
------------------ -------------------- -------- -------------------
554 522 16:13:53 XLON 592173992056077000
------------------ -------------------- -------- -------------------
553 522 16:13:53 XLON 592173992056077000
------------------ -------------------- -------- -------------------
554 522 16:13:53 XLON 592173992056077000
------------------ -------------------- -------- -------------------
553 522 16:13:53 TRQX 606247742513736000
------------------ -------------------- -------- -------------------
504 522 16:13:53 AQXE 606247742513736000
------------------ -------------------- -------- -------------------
670 522.5 16:16:43 XLON 592173992056147000
------------------ -------------------- -------- -------------------
1353 522.5 16:16:43 XLON 592173992056147000
------------------ -------------------- -------- -------------------
507 521 16:20:03 XLON 592173992056234000
------------------ -------------------- -------- -------------------
1128 521 16:20:03 XLON 606247742513891000
------------------ -------------------- -------- -------------------
550 521 16:20:03 XLON 606247742513891000
------------------ -------------------- -------- -------------------
1292 520.5 16:21:43 XLON 592173992056280000
------------------ -------------------- -------- -------------------
197 520.5 16:21:43 XLON 606247742513936000
------------------ -------------------- -------- -------------------
348 520.5 16:21:43 XLON 606247742513936000
------------------ -------------------- -------- -------------------
611 520.5 16:26:59 XLON 606247742514050000
------------------ -------------------- -------- -------------------
463 522 16:35:12 XLON 606247742514124000
------------------ -------------------- -------- -------------------
5347 522 16:35:12 XLON 606247742514124000
------------------ -------------------- -------- -------------------
3527 522 16:35:12 XLON 606247742514124000
------------------ -------------------- -------- -------------------
3481 522 16:35:12 XLON 606247742514124000
------------------ -------------------- -------- -------------------
6963 522 16:35:12 XLON 606247742514124000
------------------ -------------------- -------- -------------------
4595 522 16:35:12 XLON 606247742514124000
------------------ -------------------- -------- -------------------
337 522 16:35:12 XLON 606247742514124000
------------------ -------------------- -------- -------------------
356 522 16:35:12 XLON 606247742514124000
------------------ -------------------- -------- -------------------
139 522 16:35:12 XLON 606247742514124000
------------------ -------------------- -------- -------------------
249 522 16:35:12 XLON 606247742514124000
------------------ -------------------- -------- -------------------
1723 522 16:35:12 XLON 606247742514124000
------------------ -------------------- -------- -------------------
3446 522 16:35:12 XLON 606247742514124000
------------------ -------------------- -------- -------------------
1145 522 16:35:12 XLON 606247742514124000
------------------ -------------------- -------- -------------------
2134 522 16:35:12 XLON 606247742514124000
------------------ -------------------- -------- -------------------
910 522 16:35:12 XLON 606247742514124000
------------------ -------------------- -------- -------------------
6965 522 16:35:12 XLON 606247742514124000
------------------ -------------------- -------- -------------------
16528 522 16:35:12 XLON 606247742514124000
------------------ -------------------- -------- -------------------
1779 522 16:35:12 XLON 606247742514124000
------------------ -------------------- -------- -------------------
For further information, please contact
Enquiries:
Countryside Properties PLC Tel: +44 (0) 1277 260 000
Iain McPherson - Group Chief Executive
Mike Scott - Group Chief Financial Officer
Victoria Prior - Managing Director, Corporate Affairs
Brunswick Group LLP Tel: +44 (0) 20 7404 5959
Nina Coad
Robin Wrench
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our Privacy
Policy.
END
POSDKABDKBKBFCD
(END) Dow Jones Newswires
September 17, 2021 02:00 ET (06:00 GMT)
Countryside Partnerships (LSE:CSP)
Historical Stock Chart
From Mar 2024 to Apr 2024
Countryside Partnerships (LSE:CSP)
Historical Stock Chart
From Apr 2023 to Apr 2024
