TIDMCSP

RNS Number : 7234O

Countryside Properties PLC

12 October 2021

11 October 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:                     11 October 2021 
 Total number of shares purchased:     250,000 
                                      ---------------- 
 Average price paid per share:         GBp 474.7864 
                                      ---------------- 
 Highest price paid per share:         GBp 474.7864 
                                      ---------------- 
 Lowest price paid per share:          GBp 474.7864 
                                      ---------------- 
 Volume weighted average price paid    GBp 474.7864 
  per share (pence) 
------------------------------------ 
 

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 8,744,979 of its ordinary shares in treasury and has 515,881,891 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            476.2490              179,388.0000 
                         -------------------------  ------------------- 
      BATS Europe                 474.9090              14,184.0000 
                         -------------------------  ------------------- 
      Chi-X Europe                475.0922              15,350.0000 
                         -------------------------  ------------------- 
       Turquoise                  475.1856               9,453.0000 
                         -------------------------  ------------------- 
     Aquis Exchange               474.7384              31,625.0000 
                         -------------------------  ------------------- 
 

Transaction details

 
 Number of ordinary   Transaction           Time of transaction   Trading   Transaction reference 
  shares purchased     price per ordinary    (London time)         venue     number 
                       share (pence) 
 111                  476.6                 08:00:04              AQXE      606256589857567000 
                     --------------------  --------------------  --------  ---------------------- 
 711                  473.4                 08:02:44              XLON      606256589857599000 
                     --------------------  --------------------  --------  ---------------------- 
 935                  473.8                 08:08:48              XLON      592182839391948000 
                     --------------------  --------------------  --------  ---------------------- 
 558                  473.2                 08:32:27              XLON      592182839392166000 
                     --------------------  --------------------  --------  ---------------------- 
 115                  473.2                 08:32:31              XLON      592182839392166000 
                     --------------------  --------------------  --------  ---------------------- 
 366                  473.2                 08:36:45              XLON      592182839392219000 
                     --------------------  --------------------  --------  ---------------------- 
 217                  473.2                 08:36:45              XLON      592182839392219000 
                     --------------------  --------------------  --------  ---------------------- 
 508                  473                   08:36:47              XLON      606256589857925000 
                     --------------------  --------------------  --------  ---------------------- 
 1293                 473                   08:37:49              XLON      592182839392232000 
                     --------------------  --------------------  --------  ---------------------- 
 569                  473                   08:37:49              XLON      592182839392232000 
                     --------------------  --------------------  --------  ---------------------- 
 566                  473                   08:37:49              AQXE      592182839392232000 
                     --------------------  --------------------  --------  ---------------------- 
 177                  472.8                 08:37:49              XLON      606256589857937000 
                     --------------------  --------------------  --------  ---------------------- 
 200                  472.8                 08:37:49              XLON      606256589857937000 
                     --------------------  --------------------  --------  ---------------------- 
 922                  472.8                 08:37:49              XLON      606256589857937000 
                     --------------------  --------------------  --------  ---------------------- 
 360                  472.8                 08:37:54              XLON      606256589857938000 
                     --------------------  --------------------  --------  ---------------------- 
 500                  474                   08:53:55              XLON      592182839392449000 
                     --------------------  --------------------  --------  ---------------------- 
 76                   474                   08:53:55              XLON      592182839392449000 
                     --------------------  --------------------  --------  ---------------------- 
 55                   473.8                 08:55:44              CHIX      592182839392471000 
                     --------------------  --------------------  --------  ---------------------- 
 101                  473.8                 08:55:44              AQXE      606256589858174000 
                     --------------------  --------------------  --------  ---------------------- 
 595                  474                   08:55:46              XLON      606256589858174000 
                     --------------------  --------------------  --------  ---------------------- 
 1300                 475.2                 09:00:09              XLON      606256589858225000 
                     --------------------  --------------------  --------  ---------------------- 
 549                  475.4                 09:02:45              AQXE      606256589858266000 
                     --------------------  --------------------  --------  ---------------------- 
 508                  475.2                 09:05:38              TRQX      592182839392609000 
                     --------------------  --------------------  --------  ---------------------- 
 508                  475.2                 09:05:38              BATE      592182839392609000 
                     --------------------  --------------------  --------  ---------------------- 
 487                  475.2                 09:05:38              CHIX      606256589858310000 
                     --------------------  --------------------  --------  ---------------------- 
 21                   475.2                 09:05:38              CHIX      606256589858310000 
                     --------------------  --------------------  --------  ---------------------- 
 115                  475                   09:05:38              CHIX      592182839392609000 
                     --------------------  --------------------  --------  ---------------------- 
 7                    475                   09:05:38              CHIX      592182839392609000 
                     --------------------  --------------------  --------  ---------------------- 
 574                  475.2                 09:05:38              AQXE      606256589858310000 
                     --------------------  --------------------  --------  ---------------------- 
 410                  475.2                 09:05:38              TRQX      592182839392609000 
                     --------------------  --------------------  --------  ---------------------- 
 738                  475.2                 09:05:38              XLON      606256589858310000 
                     --------------------  --------------------  --------  ---------------------- 
 310                  475.2                 09:05:38              CHIX      606256589858310000 
                     --------------------  --------------------  --------  ---------------------- 
 23                   475.2                 09:05:39              AQXE      606256589858310000 
                     --------------------  --------------------  --------  ---------------------- 
 593                  475.2                 09:05:52              CHIX      606256589858313000 
                     --------------------  --------------------  --------  ---------------------- 
 1524                 475.2                 09:06:07              XLON      592182839392617000 
                     --------------------  --------------------  --------  ---------------------- 
 791                  475.2                 09:06:07              XLON      592182839392617000 
                     --------------------  --------------------  --------  ---------------------- 
 310                  475.2                 09:06:07              XLON      606256589858318000 
                     --------------------  --------------------  --------  ---------------------- 
 2                    475.2                 09:06:07              CHIX      606256589858318000 
                     --------------------  --------------------  --------  ---------------------- 
 790                  475                   09:06:07              CHIX      592182839392617000 
                     --------------------  --------------------  --------  ---------------------- 
 517                  474.6                 09:06:08              XLON      592182839392617000 
                     --------------------  --------------------  --------  ---------------------- 
 571                  474.6                 09:06:08              AQXE      606256589858318000 
                     --------------------  --------------------  --------  ---------------------- 
 499                  474.6                 09:06:47              XLON      592182839392628000 
                     --------------------  --------------------  --------  ---------------------- 
 38                   474.2                 09:11:16              XLON      592182839392691000 
                     --------------------  --------------------  --------  ---------------------- 
 532                  474.2                 09:11:16              XLON      592182839392691000 
                     --------------------  --------------------  --------  ---------------------- 
 400                  474.2                 09:11:16              XLON      592182839392691000 
                     --------------------  --------------------  --------  ---------------------- 
 769                  474.4                 09:23:29              XLON      592182839392856000 
                     --------------------  --------------------  --------  ---------------------- 
 508                  474.4                 09:23:29              AQXE      606256589858555000 
                     --------------------  --------------------  --------  ---------------------- 
 508                  474.2                 09:23:29              BATE      592182839392856000 
                     --------------------  --------------------  --------  ---------------------- 
 175                  474.2                 09:23:29              XLON      592182839392856000 
                     --------------------  --------------------  --------  ---------------------- 
 427                  474.2                 09:23:29              XLON      592182839392856000 
                     --------------------  --------------------  --------  ---------------------- 
 414                  474.2                 09:23:29              XLON      592182839392856000 
                     --------------------  --------------------  --------  ---------------------- 
 551                  474.2                 09:23:29              CHIX      606256589858555000 
                     --------------------  --------------------  --------  ---------------------- 
 896                  474.2                 09:23:29              XLON      606256589858555000 
                     --------------------  --------------------  --------  ---------------------- 
 851                  474                   09:23:33              XLON      592182839392857000 
                     --------------------  --------------------  --------  ---------------------- 
 358                  474                   09:23:38              XLON      592182839392858000 
                     --------------------  --------------------  --------  ---------------------- 
 56                   474.6                 09:42:34              XLON      592182839393138000 
                     --------------------  --------------------  --------  ---------------------- 
 45                   474.6                 09:42:34              XLON      592182839393138000 
                     --------------------  --------------------  --------  ---------------------- 
 613                  474.6                 09:42:34              XLON      592182839393138000 
                     --------------------  --------------------  --------  ---------------------- 
 686                  474.6                 09:42:34              BATE      592182839393138000 
                     --------------------  --------------------  --------  ---------------------- 
 899                  474.6                 09:42:34              XLON      592182839393138000 
                     --------------------  --------------------  --------  ---------------------- 
 508                  474.6                 09:42:34              CHIX      606256589858834000 
                     --------------------  --------------------  --------  ---------------------- 
 390                  474.6                 09:42:34              TRQX      592182839393138000 
                     --------------------  --------------------  --------  ---------------------- 
 143                  474.6                 09:42:34              XLON      606256589858834000 
                     --------------------  --------------------  --------  ---------------------- 
 458                  474.6                 09:42:34              XLON      606256589858834000 
                     --------------------  --------------------  --------  ---------------------- 
 490                  474.6                 09:42:34              XLON      606256589858834000 
                     --------------------  --------------------  --------  ---------------------- 
 101                  474.6                 09:42:34              XLON      606256589858834000 
                     --------------------  --------------------  --------  ---------------------- 
 138                  474.4                 09:42:41              AQXE      592182839393139000 
                     --------------------  --------------------  --------  ---------------------- 
 872                  474.4                 09:42:41              AQXE      592182839393139000 
                     --------------------  --------------------  --------  ---------------------- 
 538                  474                   09:49:00              BATE      592182839393233000 
                     --------------------  --------------------  --------  ---------------------- 
 596                  474                   09:57:38              BATE      606256589859043000 
                     --------------------  --------------------  --------  ---------------------- 
 596                  474                   09:57:38              XLON      606256589859043000 
                     --------------------  --------------------  --------  ---------------------- 
 1239                 475.2                 10:14:19              XLON      606256589859345000 
                     --------------------  --------------------  --------  ---------------------- 
 882                  475.2                 10:14:19              XLON      606256589859345000 
                     --------------------  --------------------  --------  ---------------------- 
 508                  475.2                 10:14:21              AQXE      592182839393651000 
                     --------------------  --------------------  --------  ---------------------- 
 46                   475.2                 10:14:21              XLON      606256589859345000 
                     --------------------  --------------------  --------  ---------------------- 
 65                   475.2                 10:14:21              XLON      606256589859345000 
                     --------------------  --------------------  --------  ---------------------- 
 336                  475.2                 10:14:21              XLON      606256589859345000 
                     --------------------  --------------------  --------  ---------------------- 
 713                  475.2                 10:14:21              XLON      606256589859345000 
                     --------------------  --------------------  --------  ---------------------- 
 453                  475.2                 10:14:21              XLON      606256589859345000 
                     --------------------  --------------------  --------  ---------------------- 
 15                   475.2                 10:14:21              XLON      592182839393651000 
                     --------------------  --------------------  --------  ---------------------- 
 1261                 475                   10:15:06              XLON      592182839393664000 
                     --------------------  --------------------  --------  ---------------------- 
 100                  475                   10:15:06              XLON      592182839393664000 
                     --------------------  --------------------  --------  ---------------------- 
 540                  474.8                 10:15:06              AQXE      606256589859359000 
                     --------------------  --------------------  --------  ---------------------- 
 898                  474.4                 10:19:38              XLON      606256589859447000 
                     --------------------  --------------------  --------  ---------------------- 
 557                  475.4                 10:44:30              XLON      592182839394165000 
                     --------------------  --------------------  --------  ---------------------- 
 72                   475                   10:45:49              TRQX      606256589859877000 
                     --------------------  --------------------  --------  ---------------------- 
 485                  475                   10:45:49              TRQX      606256589859877000 
                     --------------------  --------------------  --------  ---------------------- 
 108                  475                   10:45:49              CHIX      592182839394185000 
                     --------------------  --------------------  --------  ---------------------- 
 140                  475                   10:45:49              CHIX      592182839394185000 
                     --------------------  --------------------  --------  ---------------------- 
 557                  475                   10:45:49              BATE      592182839394185000 
                     --------------------  --------------------  --------  ---------------------- 
 451                  475                   10:45:49              CHIX      592182839394185000 
                     --------------------  --------------------  --------  ---------------------- 
 568                  475                   10:45:49              CHIX      592182839394185000 
                     --------------------  --------------------  --------  ---------------------- 
 116                  475                   10:45:49              BATE      606256589859877000 
                     --------------------  --------------------  --------  ---------------------- 
 392                  475                   10:45:49              BATE      606256589859877000 
                     --------------------  --------------------  --------  ---------------------- 
 279                  475                   10:45:49              AQXE      592182839394185000 
                     --------------------  --------------------  --------  ---------------------- 
 280                  475                   10:45:49              AQXE      592182839394185000 
                     --------------------  --------------------  --------  ---------------------- 
 1229                 474.8                 10:47:51              XLON      592182839394210000 
                     --------------------  --------------------  --------  ---------------------- 
 557                  474.6                 10:47:51              XLON      606256589859902000 
                     --------------------  --------------------  --------  ---------------------- 
 186                  474.6                 10:47:51              XLON      606256589859902000 
                     --------------------  --------------------  --------  ---------------------- 
 371                  474.6                 10:47:51              XLON      606256589859902000 
                     --------------------  --------------------  --------  ---------------------- 
 94                   474.6                 10:47:53              AQXE      592182839394211000 
                     --------------------  --------------------  --------  ---------------------- 
 223                  474.6                 10:48:00              AQXE      592182839394212000 
                     --------------------  --------------------  --------  ---------------------- 
 53                   474.6                 10:48:13              AQXE      592182839394215000 
                     --------------------  --------------------  --------  ---------------------- 
 34                   474.6                 10:48:38              AQXE      592182839394219000 
                     --------------------  --------------------  --------  ---------------------- 
 34                   474.6                 10:49:08              AQXE      592182839394225000 
                     --------------------  --------------------  --------  ---------------------- 
 35                   474.6                 10:49:38              AQXE      592182839394231000 
                     --------------------  --------------------  --------  ---------------------- 
 32                   474.6                 10:50:12              AQXE      592182839394239000 
                     --------------------  --------------------  --------  ---------------------- 
 35                   474.6                 10:50:36              AQXE      592182839394244000 
                     --------------------  --------------------  --------  ---------------------- 
 110                  474.2                 10:59:24              AQXE      592182839394363000 
                     --------------------  --------------------  --------  ---------------------- 
 209                  475.6                 11:12:35              XLON      592182839394606000 
                     --------------------  --------------------  --------  ---------------------- 
 116                  475.6                 11:12:35              XLON      592182839394606000 
                     --------------------  --------------------  --------  ---------------------- 
 186                  475.6                 11:12:35              XLON      592182839394606000 
                     --------------------  --------------------  --------  ---------------------- 
 607                  475.6                 11:15:02              AQXE      592182839394639000 
                     --------------------  --------------------  --------  ---------------------- 
 9                    475.6                 11:15:02              BATE      606256589860328000 
                     --------------------  --------------------  --------  ---------------------- 
 178                  475.8                 11:17:44              XLON      606256589860374000 
                     --------------------  --------------------  --------  ---------------------- 
 369                  475.8                 11:17:44              XLON      606256589860374000 
                     --------------------  --------------------  --------  ---------------------- 
 194                  475.8                 11:21:25              XLON      592182839394742000 
                     --------------------  --------------------  --------  ---------------------- 
 695                  476                   11:21:29              XLON      592182839394743000 
                     --------------------  --------------------  --------  ---------------------- 
 112                  476                   11:21:29              XLON      592182839394743000 
                     --------------------  --------------------  --------  ---------------------- 
 508                  476                   11:24:19              XLON      592182839394782000 
                     --------------------  --------------------  --------  ---------------------- 
 97                   476                   11:24:19              AQXE      606256589860472000 
                     --------------------  --------------------  --------  ---------------------- 
 508                  475.4                 11:26:01              BATE      592182839394805000 
                     --------------------  --------------------  --------  ---------------------- 
 44                   475.2                 11:26:01              TRQX      592182839394805000 
                     --------------------  --------------------  --------  ---------------------- 
 215                  475.2                 11:26:01              TRQX      592182839394805000 
                     --------------------  --------------------  --------  ---------------------- 
 615                  475.4                 11:26:01              TRQX      606256589860494000 
                     --------------------  --------------------  --------  ---------------------- 
 1313                 475.4                 11:26:01              XLON      606256589860494000 
                     --------------------  --------------------  --------  ---------------------- 
 40                   475.2                 11:26:01              CHIX      606256589860494000 
                     --------------------  --------------------  --------  ---------------------- 
 207                  475.2                 11:26:01              CHIX      606256589860494000 
                     --------------------  --------------------  --------  ---------------------- 
 98                   475.2                 11:26:01              CHIX      606256589860494000 
                     --------------------  --------------------  --------  ---------------------- 
 163                  475.2                 11:26:01              CHIX      606256589860494000 
                     --------------------  --------------------  --------  ---------------------- 
 451                  475.2                 11:26:01              XLON      592182839394805000 
                     --------------------  --------------------  --------  ---------------------- 
 95                   475.2                 11:26:01              XLON      592182839394805000 
                     --------------------  --------------------  --------  ---------------------- 
 559                  475.2                 11:26:01              XLON      592182839394805000 
                     --------------------  --------------------  --------  ---------------------- 
 104                  475.2                 11:26:01              TRQX      592182839394805000 
                     --------------------  --------------------  --------  ---------------------- 
 145                  475.2                 11:26:01              TRQX      592182839394805000 
                     --------------------  --------------------  --------  ---------------------- 
 425                  475.2                 11:26:01              XLON      606256589860494000 
                     --------------------  --------------------  --------  ---------------------- 
 515                  475.2                 11:26:01              XLON      606256589860494000 
                     --------------------  --------------------  --------  ---------------------- 
 1059                 474.6                 11:29:32              XLON      606256589860542000 
                     --------------------  --------------------  --------  ---------------------- 
 558                  474                   11:41:02              XLON      592182839395045000 
                     --------------------  --------------------  --------  ---------------------- 
 558                  474                   11:41:02              XLON      606256589860733000 
                     --------------------  --------------------  --------  ---------------------- 
 457                  473.8                 11:42:03              XLON      592182839395069000 
                     --------------------  --------------------  --------  ---------------------- 
 102                  473.8                 11:42:21              XLON      592182839395075000 
                     --------------------  --------------------  --------  ---------------------- 
 582                  473.6                 11:49:01              XLON      592182839395181000 
                     --------------------  --------------------  --------  ---------------------- 
 581                  473.6                 11:49:01              BATE      592182839395181000 
                     --------------------  --------------------  --------  ---------------------- 
 574                  473.6                 11:49:01              AQXE      592182839395181000 
                     --------------------  --------------------  --------  ---------------------- 
 699                  473.6                 11:49:01              XLON      606256589860868000 
                     --------------------  --------------------  --------  ---------------------- 
 365                  473.6                 11:49:01              XLON      606256589860868000 
                     --------------------  --------------------  --------  ---------------------- 
 558                  473.6                 11:49:01              XLON      606256589860868000 
                     --------------------  --------------------  --------  ---------------------- 
 159                  473.2                 11:57:59              AQXE      592182839395315000 
                     --------------------  --------------------  --------  ---------------------- 
 11                   473.2                 11:58:21              AQXE      592182839395322000 
                     --------------------  --------------------  --------  ---------------------- 
 632                  473.2                 11:58:26              XLON      592182839395324000 
                     --------------------  --------------------  --------  ---------------------- 
 549                  473.2                 11:58:26              XLON      606256589861010000 
                     --------------------  --------------------  --------  ---------------------- 
 559                  473.2                 11:58:26              XLON      592182839395324000 
                     --------------------  --------------------  --------  ---------------------- 
 551                  473.2                 11:58:26              CHIX      592182839395324000 
                     --------------------  --------------------  --------  ---------------------- 
 381                  473.2                 11:58:26              AQXE      592182839395324000 
                     --------------------  --------------------  --------  ---------------------- 
 39                   472.2                 12:05:28              XLON      592182839395477000 
                     --------------------  --------------------  --------  ---------------------- 
 172                  472.2                 12:07:08              XLON      592182839395508000 
                     --------------------  --------------------  --------  ---------------------- 
 144                  472.2                 12:07:47              AQXE      606256589861204000 
                     --------------------  --------------------  --------  ---------------------- 
 377                  472.2                 12:10:48              XLON      592182839395578000 
                     --------------------  --------------------  --------  ---------------------- 
 589                  472.2                 12:10:48              XLON      592182839395578000 
                     --------------------  --------------------  --------  ---------------------- 
 444                  472.2                 12:10:48              AQXE      606256589861262000 
                     --------------------  --------------------  --------  ---------------------- 
 555                  471.8                 12:11:12              CHIX      592182839395585000 
                     --------------------  --------------------  --------  ---------------------- 
 237                  471.8                 12:11:12              XLON      592182839395585000 
                     --------------------  --------------------  --------  ---------------------- 
 352                  471.8                 12:11:12              XLON      592182839395585000 
                     --------------------  --------------------  --------  ---------------------- 
 508                  471.8                 12:11:12              XLON      606256589861269000 
                     --------------------  --------------------  --------  ---------------------- 
 546                  471.8                 12:11:12              AQXE      606256589861269000 
                     --------------------  --------------------  --------  ---------------------- 
 215                  472.4                 12:33:05              XLON      606256589861688000 
                     --------------------  --------------------  --------  ---------------------- 
 365                  472.4                 12:33:05              XLON      606256589861688000 
                     --------------------  --------------------  --------  ---------------------- 
 669                  472.4                 12:34:21              XLON      592182839396028000 
                     --------------------  --------------------  --------  ---------------------- 
 6                    472.4                 12:36:03              TRQX      606256589861739000 
                     --------------------  --------------------  --------  ---------------------- 
 607                  472.6                 12:36:26              XLON      606256589861744000 
                     --------------------  --------------------  --------  ---------------------- 
 543                  472.6                 12:38:26              XLON      592182839396097000 
                     --------------------  --------------------  --------  ---------------------- 
 28                   472.6                 12:38:26              XLON      592182839396097000 
                     --------------------  --------------------  --------  ---------------------- 
 568                  472.6                 12:40:30              XLON      592182839396128000 
                     --------------------  --------------------  --------  ---------------------- 
 208                  472.6                 12:42:47              XLON      592182839396161000 
                     --------------------  --------------------  --------  ---------------------- 
 300                  472.6                 12:42:47              XLON      592182839396161000 
                     --------------------  --------------------  --------  ---------------------- 
 91                   472.6                 12:42:47              AQXE      606256589861840000 
                     --------------------  --------------------  --------  ---------------------- 
 569                  472.6                 12:44:57              XLON      606256589861867000 
                     --------------------  --------------------  --------  ---------------------- 
 500                  472.4                 12:47:15              XLON      592182839396217000 
                     --------------------  --------------------  --------  ---------------------- 
 65                   472.4                 12:47:15              CHIX      606256589861896000 
                     --------------------  --------------------  --------  ---------------------- 
 552                  472.6                 12:49:20              XLON      606256589861919000 
                     --------------------  --------------------  --------  ---------------------- 
 1105                 472.2                 12:50:42              AQXE      592182839396257000 
                     --------------------  --------------------  --------  ---------------------- 
 508                  472.2                 12:50:42              BATE      592182839396257000 
                     --------------------  --------------------  --------  ---------------------- 
 508                  472.2                 12:50:42              TRQX      606256589861936000 
                     --------------------  --------------------  --------  ---------------------- 
 508                  472                   12:50:42              BATE      592182839396258000 
                     --------------------  --------------------  --------  ---------------------- 
 597                  472                   12:50:42              XLON      606256589861936000 
                     --------------------  --------------------  --------  ---------------------- 
 190                  472                   12:50:42              CHIX      606256589861936000 
                     --------------------  --------------------  --------  ---------------------- 
 318                  472                   12:50:42              CHIX      606256589861937000 
                     --------------------  --------------------  --------  ---------------------- 
 800                  472                   12:50:42              XLON      606256589861937000 
                     --------------------  --------------------  --------  ---------------------- 
 500                  472.2                 12:50:42              XLON      606256589861937000 
                     --------------------  --------------------  --------  ---------------------- 
 508                  472                   12:50:42              AQXE      592182839396258000 
                     --------------------  --------------------  --------  ---------------------- 
 14                   472                   12:50:42              XLON      592182839396258000 
                     --------------------  --------------------  --------  ---------------------- 
 137                  472                   12:50:42              AQXE      606256589861937000 
                     --------------------  --------------------  --------  ---------------------- 
 547                  471.8                 13:02:45              BATE      592182839396439000 
                     --------------------  --------------------  --------  ---------------------- 
 546                  471.8                 13:02:45              XLON      592182839396439000 
                     --------------------  --------------------  --------  ---------------------- 
 425                  471.6                 13:02:45              XLON      592182839396439000 
                     --------------------  --------------------  --------  ---------------------- 
 122                  471.6                 13:02:45              XLON      592182839396439000 
                     --------------------  --------------------  --------  ---------------------- 
 548                  471.8                 13:02:45              XLON      606256589862117000 
                     --------------------  --------------------  --------  ---------------------- 
 1035                 471.8                 13:02:57              AQXE      606256589862120000 
                     --------------------  --------------------  --------  ---------------------- 
 23                   471.8                 13:03:02              AQXE      606256589862121000 
                     --------------------  --------------------  --------  ---------------------- 
 1061                 471.2                 13:08:21              XLON      592182839396529000 
                     --------------------  --------------------  --------  ---------------------- 
 532                  471.2                 13:08:21              CHIX      592182839396529000 
                     --------------------  --------------------  --------  ---------------------- 
 19                   470.2                 13:11:36              XLON      592182839396587000 
                     --------------------  --------------------  --------  ---------------------- 
 1042                 470.2                 13:11:36              XLON      592182839396587000 
                     --------------------  --------------------  --------  ---------------------- 
 518                  470.2                 13:11:36              AQXE      592182839396587000 
                     --------------------  --------------------  --------  ---------------------- 
 160                  469.2                 13:16:10              AQXE      606256589862344000 
                     --------------------  --------------------  --------  ---------------------- 
 12                   469.2                 13:17:12              AQXE      606256589862358000 
                     --------------------  --------------------  --------  ---------------------- 
 158                  469.2                 13:21:11              AQXE      606256589862427000 
                     --------------------  --------------------  --------  ---------------------- 
 586                  470.4                 13:31:12              XLON      606256589862630000 
                     --------------------  --------------------  --------  ---------------------- 
 735                  470.6                 13:33:25              XLON      592182839397004000 
                     --------------------  --------------------  --------  ---------------------- 
 452                  470.8                 13:36:20              XLON      592182839397059000 
                     --------------------  --------------------  --------  ---------------------- 
 120                  470.8                 13:36:20              XLON      592182839397059000 
                     --------------------  --------------------  --------  ---------------------- 
 644                  471                   13:36:59              XLON      606256589862743000 
                     --------------------  --------------------  --------  ---------------------- 
 12                   471.4                 13:39:29              XLON      606256589862786000 
                     --------------------  --------------------  --------  ---------------------- 
 214                  471.4                 13:39:29              XLON      606256589862786000 
                     --------------------  --------------------  --------  ---------------------- 
 494                  471.8                 13:41:22              XLON      606256589862811000 
                     --------------------  --------------------  --------  ---------------------- 
 291                  471.8                 13:41:22              XLON      606256589862811000 
                     --------------------  --------------------  --------  ---------------------- 
 352                  471.8                 13:41:24              XLON      606256589862811000 
                     --------------------  --------------------  --------  ---------------------- 
 160                  471.8                 13:41:24              XLON      606256589862811000 
                     --------------------  --------------------  --------  ---------------------- 
 508                  471.8                 13:42:34              AQXE      592182839397152000 
                     --------------------  --------------------  --------  ---------------------- 
 1613                 471.8                 13:42:34              XLON      606256589862826000 
                     --------------------  --------------------  --------  ---------------------- 
 1463                 471.6                 13:42:34              XLON      606256589862826000 
                     --------------------  --------------------  --------  ---------------------- 
 390                  471.8                 13:42:34              TRQX      592182839397152000 
                     --------------------  --------------------  --------  ---------------------- 
 307                  471.8                 13:42:34              XLON      592182839397152000 
                     --------------------  --------------------  --------  ---------------------- 
 1000                 471.8                 13:42:34              AQXE      606256589862826000 
                     --------------------  --------------------  --------  ---------------------- 
 16                   471.8                 13:42:34              AQXE      606256589862826000 
                     --------------------  --------------------  --------  ---------------------- 
 7                    471.6                 13:45:24              AQXE      592182839397205000 
                     --------------------  --------------------  --------  ---------------------- 
 59                   471.6                 13:46:25              AQXE      592182839397226000 
                     --------------------  --------------------  --------  ---------------------- 
 15                   471.6                 13:47:25              AQXE      592182839397248000 
                     --------------------  --------------------  --------  ---------------------- 
 157                  471.6                 13:48:28              AQXE      592182839397269000 
                     --------------------  --------------------  --------  ---------------------- 
 135                  471.6                 13:49:25              AQXE      592182839397288000 
                     --------------------  --------------------  --------  ---------------------- 
 582                  471.6                 13:53:29              TRQX      592182839397365000 
                     --------------------  --------------------  --------  ---------------------- 
 135                  471.6                 13:53:29              AQXE      592182839397365000 
                     --------------------  --------------------  --------  ---------------------- 
 577                  471.6                 13:53:29              CHIX      592182839397365000 
                     --------------------  --------------------  --------  ---------------------- 
 577                  471.6                 13:53:29              AQXE      592182839397365000 
                     --------------------  --------------------  --------  ---------------------- 
 576                  471.6                 13:53:29              XLON      592182839397365000 
                     --------------------  --------------------  --------  ---------------------- 
 577                  471.6                 13:53:29              BATE      592182839397365000 
                     --------------------  --------------------  --------  ---------------------- 
 604                  471.6                 13:54:02              XLON      592182839397374000 
                     --------------------  --------------------  --------  ---------------------- 
 119                  473.6                 14:12:09              XLON      606256589863412000 
                     --------------------  --------------------  --------  ---------------------- 
 204                  473.8                 14:12:37              XLON      606256589863421000 
                     --------------------  --------------------  --------  ---------------------- 
 90                   473.8                 14:12:37              XLON      606256589863421000 
                     --------------------  --------------------  --------  ---------------------- 
 278                  473.8                 14:12:37              XLON      606256589863421000 
                     --------------------  --------------------  --------  ---------------------- 
 65                   473.8                 14:14:22              XLON      592182839397788000 
                     --------------------  --------------------  --------  ---------------------- 
 508                  473.8                 14:14:22              CHIX      606256589863457000 
                     --------------------  --------------------  --------  ---------------------- 
 508                  473.8                 14:16:01              TRQX      592182839397832000 
                     --------------------  --------------------  --------  ---------------------- 
 92                   473.8                 14:16:01              BATE      606256589863501000 
                     --------------------  --------------------  --------  ---------------------- 
 494                  474.2                 14:17:26              XLON      592182839397869000 
                     --------------------  --------------------  --------  ---------------------- 
 365                  474.2                 14:17:26              XLON      592182839397869000 
                     --------------------  --------------------  --------  ---------------------- 
 104                  474.2                 14:17:26              XLON      592182839397869000 
                     --------------------  --------------------  --------  ---------------------- 
 526                  474.2                 14:19:01              XLON      592182839397900000 
                     --------------------  --------------------  --------  ---------------------- 
 64                   474.2                 14:19:01              AQXE      606256589863568000 
                     --------------------  --------------------  --------  ---------------------- 
 157                  474.4                 14:20:53              CHIX      606256589863613000 
                     --------------------  --------------------  --------  ---------------------- 
 438                  474.4                 14:20:53              CHIX      606256589863613000 
                     --------------------  --------------------  --------  ---------------------- 
 907                  474.8                 14:22:40              XLON      592182839397983000 
                     --------------------  --------------------  --------  ---------------------- 
 122                  474.8                 14:22:40              AQXE      606256589863650000 
                     --------------------  --------------------  --------  ---------------------- 
 555                  475.2                 14:24:54              AQXE      606256589863697000 
                     --------------------  --------------------  --------  ---------------------- 
 59                   475.4                 14:26:02              AQXE      592182839398060000 
                     --------------------  --------------------  --------  ---------------------- 
 333                  475.4                 14:26:02              XLON      606256589863727000 
                     --------------------  --------------------  --------  ---------------------- 
 175                  475.4                 14:26:02              XLON      606256589863727000 
                     --------------------  --------------------  --------  ---------------------- 
 674                  475.4                 14:26:24              AQXE      606256589863738000 
                     --------------------  --------------------  --------  ---------------------- 
 500                  475.4                 14:27:34              XLON      592182839398099000 
                     --------------------  --------------------  --------  ---------------------- 
 111                  475.4                 14:27:34              XLON      592182839398099000 
                     --------------------  --------------------  --------  ---------------------- 
 1613                 474.8                 14:29:13              XLON      592182839398137000 
                     --------------------  --------------------  --------  ---------------------- 
 576                  474.8                 14:29:13              XLON      592182839398137000 
                     --------------------  --------------------  --------  ---------------------- 
 508                  474.8                 14:29:13              BATE      606256589863805000 
                     --------------------  --------------------  --------  ---------------------- 
 508                  474.8                 14:29:13              AQXE      606256589863805000 
                     --------------------  --------------------  --------  ---------------------- 
 1000                 474.8                 14:29:13              AQXE      606256589863805000 
                     --------------------  --------------------  --------  ---------------------- 
 16                   474.8                 14:29:13              AQXE      606256589863805000 
                     --------------------  --------------------  --------  ---------------------- 
 1071                 474.8                 14:29:13              TRQX      592182839398137000 
                     --------------------  --------------------  --------  ---------------------- 
 34                   474.8                 14:29:13              TRQX      592182839398137000 
                     --------------------  --------------------  --------  ---------------------- 
 678                  474.8                 14:29:13              XLON      592182839398137000 
                     --------------------  --------------------  --------  ---------------------- 
 17                   474.2                 14:35:02              AQXE      606256589863967000 
                     --------------------  --------------------  --------  ---------------------- 
 542                  474.2                 14:35:25              BATE      592182839398315000 
                     --------------------  --------------------  --------  ---------------------- 
 544                  474.2                 14:35:25              CHIX      606256589863981000 
                     --------------------  --------------------  --------  ---------------------- 
 260                  474.2                 14:35:25              XLON      606256589863981000 
                     --------------------  --------------------  --------  ---------------------- 
 802                  474.2                 14:35:25              XLON      606256589863981000 
                     --------------------  --------------------  --------  ---------------------- 
 530                  474.2                 14:35:25              AQXE      606256589863981000 
                     --------------------  --------------------  --------  ---------------------- 
 62                   474                   14:35:31              AQXE      606256589863984000 
                     --------------------  --------------------  --------  ---------------------- 
 106                  474                   14:35:41              AQXE      606256589863987000 
                     --------------------  --------------------  --------  ---------------------- 
 95                   474                   14:35:51              AQXE      606256589863992000 
                     --------------------  --------------------  --------  ---------------------- 
 285                  474                   14:35:55              AQXE      606256589863993000 
                     --------------------  --------------------  --------  ---------------------- 
 105                  473.4                 14:39:28              BATE      606256589864076000 
                     --------------------  --------------------  --------  ---------------------- 
 56                   473.4                 14:39:28              BATE      606256589864076000 
                     --------------------  --------------------  --------  ---------------------- 
 413                  473.4                 14:39:28              XLON      606256589864076000 
                     --------------------  --------------------  --------  ---------------------- 
 659                  473.4                 14:39:28              XLON      606256589864076000 
                     --------------------  --------------------  --------  ---------------------- 
 399                  473.4                 14:39:28              BATE      606256589864076000 
                     --------------------  --------------------  --------  ---------------------- 
 139                  473.4                 14:39:28              AQXE      606256589864076000 
                     --------------------  --------------------  --------  ---------------------- 
 13                   473.4                 14:40:01              AQXE      606256589864090000 
                     --------------------  --------------------  --------  ---------------------- 
 406                  473.4                 14:41:28              AQXE      606256589864125000 
                     --------------------  --------------------  --------  ---------------------- 
 645                  473.4                 14:41:28              XLON      606256589864125000 
                     --------------------  --------------------  --------  ---------------------- 
 530                  473.4                 14:41:28              XLON      606256589864125000 
                     --------------------  --------------------  --------  ---------------------- 
 215                  475.2                 14:52:36              XLON      592182839398721000 
                     --------------------  --------------------  --------  ---------------------- 
 163                  475.4                 14:53:01              BATE      592182839398730000 
                     --------------------  --------------------  --------  ---------------------- 
 249                  475.4                 14:53:01              BATE      592182839398730000 
                     --------------------  --------------------  --------  ---------------------- 
 158                  475.4                 14:53:01              BATE      592182839398730000 
                     --------------------  --------------------  --------  ---------------------- 
 320                  475.6                 14:53:59              XLON      592182839398752000 
                     --------------------  --------------------  --------  ---------------------- 
 255                  475.6                 14:53:59              XLON      592182839398752000 
                     --------------------  --------------------  --------  ---------------------- 
 240                  475.8                 14:54:29              XLON      592182839398766000 
                     --------------------  --------------------  --------  ---------------------- 
 331                  475.8                 14:54:29              AQXE      606256589864429000 
                     --------------------  --------------------  --------  ---------------------- 
 26                   475.8                 14:54:29              AQXE      606256589864429000 
                     --------------------  --------------------  --------  ---------------------- 
 183                  475.8                 14:54:29              AQXE      606256589864429000 
                     --------------------  --------------------  --------  ---------------------- 
 12                   476.2                 14:55:26              XLON      592182839398787000 
                     --------------------  --------------------  --------  ---------------------- 
 331                  476.2                 14:55:26              AQXE      606256589864451000 
                     --------------------  --------------------  --------  ---------------------- 
 268                  476.8                 14:56:03              XLON      606256589864466000 
                     --------------------  --------------------  --------  ---------------------- 
 358                  476.8                 14:56:03              XLON      606256589864466000 
                     --------------------  --------------------  --------  ---------------------- 
 508                  477                   14:56:53              XLON      606256589864486000 
                     --------------------  --------------------  --------  ---------------------- 
 9                    477                   14:56:53              XLON      606256589864486000 
                     --------------------  --------------------  --------  ---------------------- 
 1434                 476.4                 14:57:48              XLON      606256589864507000 
                     --------------------  --------------------  --------  ---------------------- 
 179                  476.4                 14:57:48              XLON      606256589864507000 
                     --------------------  --------------------  --------  ---------------------- 
 508                  476.4                 14:57:48              AQXE      592182839398844000 
                     --------------------  --------------------  --------  ---------------------- 
 73                   476.4                 14:57:48              XLON      592182839398844000 
                     --------------------  --------------------  --------  ---------------------- 
 500                  476.4                 14:57:48              XLON      592182839398844000 
                     --------------------  --------------------  --------  ---------------------- 
 424                  476.4                 14:57:48              XLON      592182839398844000 
                     --------------------  --------------------  --------  ---------------------- 
 137                  476.4                 14:57:48              TRQX      606256589864507000 
                     --------------------  --------------------  --------  ---------------------- 
 331                  476.4                 14:57:48              TRQX      606256589864507000 
                     --------------------  --------------------  --------  ---------------------- 
 203                  476.4                 14:57:48              BATE      606256589864507000 
                     --------------------  --------------------  --------  ---------------------- 
 844                  476.4                 14:57:48              AQXE      592182839398844000 
                     --------------------  --------------------  --------  ---------------------- 
 213                  476.4                 14:57:48              XLON      592182839398844000 
                     --------------------  --------------------  --------  ---------------------- 
 48                   476.4                 14:57:48              BATE      592182839398844000 
                     --------------------  --------------------  --------  ---------------------- 
 137                  476.4                 14:57:48              BATE      592182839398844000 
                     --------------------  --------------------  --------  ---------------------- 
 73                   476.4                 14:57:48              BATE      592182839398844000 
                     --------------------  --------------------  --------  ---------------------- 
 156                  476.4                 14:57:48              AQXE      606256589864507000 
                     --------------------  --------------------  --------  ---------------------- 
 293                  476.4                 14:57:48              AQXE      606256589864507000 
                     --------------------  --------------------  --------  ---------------------- 
 247                  476.4                 14:57:48              XLON      606256589864507000 
                     --------------------  --------------------  --------  ---------------------- 
 1                    476                   15:00:37              CHIX      592182839398919000 
                     --------------------  --------------------  --------  ---------------------- 
 600                  476                   15:03:08              XLON      592182839398982000 
                     --------------------  --------------------  --------  ---------------------- 
 507                  476                   15:03:08              CHIX      592182839398982000 
                     --------------------  --------------------  --------  ---------------------- 
 601                  476                   15:03:08              BATE      592182839398982000 
                     --------------------  --------------------  --------  ---------------------- 
 597                  476                   15:03:08              TRQX      606256589864644000 
                     --------------------  --------------------  --------  ---------------------- 
 556                  476                   15:03:08              AQXE      606256589864644000 
                     --------------------  --------------------  --------  ---------------------- 
 187                  475.8                 15:03:08              AQXE      592182839398982000 
                     --------------------  --------------------  --------  ---------------------- 
 11                   475.8                 15:03:08              AQXE      592182839398982000 
                     --------------------  --------------------  --------  ---------------------- 
 329                  475.8                 15:03:10              AQXE      592182839398983000 
                     --------------------  --------------------  --------  ---------------------- 
 70                   475.8                 15:03:12              AQXE      592182839398984000 
                     --------------------  --------------------  --------  ---------------------- 
 180                  477                   15:07:51              XLON      606256589864756000 
                     --------------------  --------------------  --------  ---------------------- 
 1433                 477                   15:07:51              XLON      606256589864756000 
                     --------------------  --------------------  --------  ---------------------- 
 127                  477                   15:07:51              AQXE      592182839399095000 
                     --------------------  --------------------  --------  ---------------------- 
 190                  477                   15:08:01              AQXE      592182839399098000 
                     --------------------  --------------------  --------  ---------------------- 
 536                  476.8                 15:08:03              XLON      592182839399099000 
                     --------------------  --------------------  --------  ---------------------- 
 158                  477                   15:08:03              XLON      606256589864761000 
                     --------------------  --------------------  --------  ---------------------- 
 537                  476.8                 15:08:03              XLON      592182839399099000 
                     --------------------  --------------------  --------  ---------------------- 
 95                   477                   15:08:04              AQXE      592182839399099000 
                     --------------------  --------------------  --------  ---------------------- 
 96                   477                   15:08:36              AQXE      592182839399113000 
                     --------------------  --------------------  --------  ---------------------- 
 607                  477.2                 15:18:34              XLON      606256589865033000 
                     --------------------  --------------------  --------  ---------------------- 
 508                  478                   15:19:10              XLON      592182839399392000 
                     --------------------  --------------------  --------  ---------------------- 
 240                  478                   15:19:10              AQXE      606256589865052000 
                     --------------------  --------------------  --------  ---------------------- 
 320                  478                   15:20:51              BATE      592182839399439000 
                     --------------------  --------------------  --------  ---------------------- 
 318                  478                   15:20:51              BATE      592182839399439000 
                     --------------------  --------------------  --------  ---------------------- 
 386                  478                   15:20:51              XLON      606256589865098000 
                     --------------------  --------------------  --------  ---------------------- 
 563                  478.2                 15:21:45              AQXE      606256589865123000 
                     --------------------  --------------------  --------  ---------------------- 
 61                   477.6                 15:21:58              CHIX      592182839399469000 
                     --------------------  --------------------  --------  ---------------------- 
 207                  477.6                 15:21:58              CHIX      592182839399469000 
                     --------------------  --------------------  --------  ---------------------- 
 240                  477.6                 15:21:58              CHIX      592182839399469000 
                     --------------------  --------------------  --------  ---------------------- 
 144                  477.6                 15:21:58              TRQX      606256589865128000 
                     --------------------  --------------------  --------  ---------------------- 
 56                   477.6                 15:21:58              TRQX      606256589865128000 
                     --------------------  --------------------  --------  ---------------------- 
 24                   477.6                 15:21:58              TRQX      606256589865128000 
                     --------------------  --------------------  --------  ---------------------- 
 192                  477.6                 15:21:58              TRQX      606256589865128000 
                     --------------------  --------------------  --------  ---------------------- 
 10                   477.6                 15:21:58              TRQX      606256589865128000 
                     --------------------  --------------------  --------  ---------------------- 
 1215                 477.6                 15:21:58              XLON      606256589865128000 
                     --------------------  --------------------  --------  ---------------------- 
 39                   477.6                 15:21:58              XLON      606256589865128000 
                     --------------------  --------------------  --------  ---------------------- 
 68                   477.6                 15:21:58              XLON      606256589865128000 
                     --------------------  --------------------  --------  ---------------------- 
 529                  477.6                 15:21:58              XLON      606256589865128000 
                     --------------------  --------------------  --------  ---------------------- 
 82                   477.6                 15:21:58              TRQX      606256589865128000 
                     --------------------  --------------------  --------  ---------------------- 
 89                   477.6                 15:21:58              XLON      592182839399469000 
                     --------------------  --------------------  --------  ---------------------- 
 223                  477.6                 15:21:58              AQXE      592182839399469000 
                     --------------------  --------------------  --------  ---------------------- 
 177                  477.6                 15:21:58              AQXE      592182839399469000 
                     --------------------  --------------------  --------  ---------------------- 
 108                  477.6                 15:22:01              AQXE      592182839399471000 
                     --------------------  --------------------  --------  ---------------------- 
 777                  477.6                 15:22:01              XLON      606256589865130000 
                     --------------------  --------------------  --------  ---------------------- 
 751                  477.6                 15:22:01              XLON      606256589865130000 
                     --------------------  --------------------  --------  ---------------------- 
 508                  477.6                 15:22:03              AQXE      592182839399471000 
                     --------------------  --------------------  --------  ---------------------- 
 219                  477                   15:30:12              XLON      592182839399680000 
                     --------------------  --------------------  --------  ---------------------- 
 534                  477                   15:30:12              CHIX      592182839399680000 
                     --------------------  --------------------  --------  ---------------------- 
 382                  477                   15:30:12              XLON      592182839399680000 
                     --------------------  --------------------  --------  ---------------------- 
 319                  477                   15:30:12              XLON      592182839399680000 
                     --------------------  --------------------  --------  ---------------------- 
 150                  477                   15:30:12              XLON      592182839399680000 
                     --------------------  --------------------  --------  ---------------------- 
 533                  477                   15:30:12              XLON      592182839399680000 
                     --------------------  --------------------  --------  ---------------------- 
 538                  477                   15:30:12              XLON      606256589865338000 
                     --------------------  --------------------  --------  ---------------------- 
 537                  477                   15:30:12              BATE      606256589865338000 
                     --------------------  --------------------  --------  ---------------------- 
 409                  476.8                 15:30:12              CHIX      592182839399680000 
                     --------------------  --------------------  --------  ---------------------- 
 134                  476.8                 15:30:12              CHIX      592182839399680000 
                     --------------------  --------------------  --------  ---------------------- 
 508                  476.8                 15:30:12              XLON      606256589865338000 
                     --------------------  --------------------  --------  ---------------------- 
 536                  477                   15:30:15              AQXE      606256589865340000 
                     --------------------  --------------------  --------  ---------------------- 
 285                  476.4                 15:35:44              CHIX      592182839399820000 
                     --------------------  --------------------  --------  ---------------------- 
 510                  476.4                 15:37:25              BATE      592182839399867000 
                     --------------------  --------------------  --------  ---------------------- 
 516                  476.4                 15:38:22              XLON      592182839399892000 
                     --------------------  --------------------  --------  ---------------------- 
 215                  476.4                 15:38:22              XLON      606256589865548000 
                     --------------------  --------------------  --------  ---------------------- 
 517                  476.4                 15:39:29              TRQX      592182839399921000 
                     --------------------  --------------------  --------  ---------------------- 
 226                  476.4                 15:39:29              CHIX      592182839399921000 
                     --------------------  --------------------  --------  ---------------------- 
 513                  476.4                 15:39:29              BATE      592182839399921000 
                     --------------------  --------------------  --------  ---------------------- 
 299                  476.4                 15:39:29              XLON      606256589865577000 
                     --------------------  --------------------  --------  ---------------------- 
 514                  476.4                 15:39:29              XLON      606256589865577000 
                     --------------------  --------------------  --------  ---------------------- 
 504                  476.4                 15:39:29              AQXE      592182839399921000 
                     --------------------  --------------------  --------  ---------------------- 
 207                  476.2                 15:39:29              CHIX      606256589865577000 
                     --------------------  --------------------  --------  ---------------------- 
 509                  476.2                 15:39:29              BATE      606256589865577000 
                     --------------------  --------------------  --------  ---------------------- 
 147                  476.2                 15:39:29              CHIX      606256589865577000 
                     --------------------  --------------------  --------  ---------------------- 
 154                  476.2                 15:39:29              CHIX      606256589865577000 
                     --------------------  --------------------  --------  ---------------------- 
 5                    476.4                 15:39:32              AQXE      592182839399922000 
                     --------------------  --------------------  --------  ---------------------- 
 549                  476.2                 15:39:33              AQXE      592182839399922000 
                     --------------------  --------------------  --------  ---------------------- 
 1061                 476                   15:41:10              XLON      606256589865620000 
                     --------------------  --------------------  --------  ---------------------- 
 15                   476                   15:41:10              XLON      606256589865620000 
                     --------------------  --------------------  --------  ---------------------- 
 400                  475.6                 15:42:18              XLON      606256589865645000 
                     --------------------  --------------------  --------  ---------------------- 
 108                  475.6                 15:42:18              XLON      606256589865645000 
                     --------------------  --------------------  --------  ---------------------- 
 591                  475.8                 15:47:19              XLON      606256589865754000 
                     --------------------  --------------------  --------  ---------------------- 
 571                  476.2                 15:52:36              XLON      592182839400226000 
                     --------------------  --------------------  --------  ---------------------- 
 583                  476.4                 15:54:07              XLON      592182839400266000 
                     --------------------  --------------------  --------  ---------------------- 
 1                    476.4                 15:55:06              AQXE      592182839400286000 
                     --------------------  --------------------  --------  ---------------------- 
 101                  476.4                 15:55:06              XLON      606256589865940000 
                     --------------------  --------------------  --------  ---------------------- 
 212                  476.4                 15:55:06              XLON      606256589865940000 
                     --------------------  --------------------  --------  ---------------------- 
 240                  476.4                 15:55:06              XLON      606256589865940000 
                     --------------------  --------------------  --------  ---------------------- 
 260                  476.6                 15:57:22              XLON      606256589865985000 
                     --------------------  --------------------  --------  ---------------------- 
 898                  476.6                 15:57:22              XLON      606256589865985000 
                     --------------------  --------------------  --------  ---------------------- 
 109                  476.6                 15:57:23              XLON      592182839400332000 
                     --------------------  --------------------  --------  ---------------------- 
 279                  476.6                 15:57:23              XLON      592182839400332000 
                     --------------------  --------------------  --------  ---------------------- 
 163                  476.6                 15:57:23              XLON      592182839400332000 
                     --------------------  --------------------  --------  ---------------------- 
 212                  476.8                 15:59:19              XLON      606256589866029000 
                     --------------------  --------------------  --------  ---------------------- 
 360                  476.8                 15:59:19              XLON      606256589866029000 
                     --------------------  --------------------  --------  ---------------------- 
 496                  476.8                 15:59:19              BATE      606256589866029000 
                     --------------------  --------------------  --------  ---------------------- 
 316                  477                   16:00:14              XLON      592182839400400000 
                     --------------------  --------------------  --------  ---------------------- 
 278                  477                   16:00:14              XLON      592182839400400000 
                     --------------------  --------------------  --------  ---------------------- 
 613                  477                   16:01:20              XLON      606256589866082000 
                     --------------------  --------------------  --------  ---------------------- 
 548                  477.2                 16:02:14              XLON      606256589866106000 
                     --------------------  --------------------  --------  ---------------------- 
 16                   477.2                 16:03:31              XLON      592182839400488000 
                     --------------------  --------------------  --------  ---------------------- 
 294                  477.2                 16:03:31              XLON      592182839400488000 
                     --------------------  --------------------  --------  ---------------------- 
 213                  477.2                 16:03:31              XLON      592182839400488000 
                     --------------------  --------------------  --------  ---------------------- 
 21                   477.2                 16:03:31              XLON      592182839400488000 
                     --------------------  --------------------  --------  ---------------------- 
 12                   477.2                 16:04:33              AQXE      592182839400512000 
                     --------------------  --------------------  --------  ---------------------- 
 330                  477.2                 16:04:33              AQXE      592182839400512000 
                     --------------------  --------------------  --------  ---------------------- 
 266                  477.2                 16:04:33              AQXE      592182839400512000 
                     --------------------  --------------------  --------  ---------------------- 
 266                  477                   16:05:34              XLON      606256589866189000 
                     --------------------  --------------------  --------  ---------------------- 
 21                   477                   16:05:34              XLON      606256589866189000 
                     --------------------  --------------------  --------  ---------------------- 
 21                   477                   16:05:34              XLON      606256589866189000 
                     --------------------  --------------------  --------  ---------------------- 
 272                  477                   16:05:34              XLON      606256589866189000 
                     --------------------  --------------------  --------  ---------------------- 
 53                   477.2                 16:06:28              XLON      592182839400556000 
                     --------------------  --------------------  --------  ---------------------- 
 522                  477.2                 16:06:28              AQXE      606256589866208000 
                     --------------------  --------------------  --------  ---------------------- 
 463                  477.2                 16:07:31              XLON      592182839400578000 
                     --------------------  --------------------  --------  ---------------------- 
 45                   477.2                 16:07:31              XLON      592182839400578000 
                     --------------------  --------------------  --------  ---------------------- 
 78                   477.2                 16:07:31              AQXE      606256589866230000 
                     --------------------  --------------------  --------  ---------------------- 
 177                  477.2                 16:08:29              XLON      592182839400602000 
                     --------------------  --------------------  --------  ---------------------- 
 154                  477.2                 16:08:29              XLON      592182839400602000 
                     --------------------  --------------------  --------  ---------------------- 
 17                   477.2                 16:08:29              XLON      592182839400602000 
                     --------------------  --------------------  --------  ---------------------- 
 174                  477.2                 16:08:29              XLON      592182839400602000 
                     --------------------  --------------------  --------  ---------------------- 
 55                   477.2                 16:08:29              AQXE      606256589866254000 
                     --------------------  --------------------  --------  ---------------------- 
 508                  476.8                 16:08:43              AQXE      592182839400608000 
                     --------------------  --------------------  --------  ---------------------- 
 153                  476.8                 16:08:43              XLON      606256589866259000 
                     --------------------  --------------------  --------  ---------------------- 
 1460                 476.8                 16:08:43              XLON      606256589866259000 
                     --------------------  --------------------  --------  ---------------------- 
 701                  476.8                 16:08:43              XLON      592182839400608000 
                     --------------------  --------------------  --------  ---------------------- 
 315                  476.8                 16:08:43              XLON      592182839400608000 
                     --------------------  --------------------  --------  ---------------------- 
 509                  476.8                 16:08:43              CHIX      606256589866260000 
                     --------------------  --------------------  --------  ---------------------- 
 74                   476.8                 16:08:44              AQXE      592182839400608000 
                     --------------------  --------------------  --------  ---------------------- 
 434                  476.8                 16:08:44              AQXE      592182839400608000 
                     --------------------  --------------------  --------  ---------------------- 
 508                  476.6                 16:08:48              CHIX      592182839400610000 
                     --------------------  --------------------  --------  ---------------------- 
 508                  476.6                 16:08:48              TRQX      606256589866261000 
                     --------------------  --------------------  --------  ---------------------- 
 34                   476.6                 16:08:48              XLON      606256589866261000 
                     --------------------  --------------------  --------  ---------------------- 
 506                  476.6                 16:08:48              XLON      606256589866261000 
                     --------------------  --------------------  --------  ---------------------- 
 556                  476.8                 16:15:12              CHIX      592182839400834000 
                     --------------------  --------------------  --------  ---------------------- 
 565                  477.6                 16:19:43              XLON      606256589866675000 
                     --------------------  --------------------  --------  ---------------------- 
 586                  477.6                 16:19:43              AQXE      606256589866675000 
                     --------------------  --------------------  --------  ---------------------- 
 764                  477.8                 16:20:29              XLON      592182839401065000 
                     --------------------  --------------------  --------  ---------------------- 
 780                  478                   16:21:29              XLON      606256589866764000 
                     --------------------  --------------------  --------  ---------------------- 
 591                  478                   16:22:51              XLON      592182839401175000 
                     --------------------  --------------------  --------  ---------------------- 
 584                  478                   16:22:52              XLON      606256589866824000 
                     --------------------  --------------------  --------  ---------------------- 
 115                  478                   16:23:28              XLON      606256589866852000 
                     --------------------  --------------------  --------  ---------------------- 
 352                  478                   16:23:28              XLON      606256589866852000 
                     --------------------  --------------------  --------  ---------------------- 
 110                  478                   16:23:28              XLON      606256589866852000 
                     --------------------  --------------------  --------  ---------------------- 
 551                  478                   16:24:06              XLON      592182839401234000 
                     --------------------  --------------------  --------  ---------------------- 
 609                  478                   16:24:48              XLON      592182839401262000 
                     --------------------  --------------------  --------  ---------------------- 
 260                  478.6                 16:25:57              TRQX      606256589866949000 
                     --------------------  --------------------  --------  ---------------------- 
 49                   478.8                 16:26:02              XLON      592182839401304000 
                     --------------------  --------------------  --------  ---------------------- 
 685                  478.8                 16:26:02              AQXE      606256589866951000 
                     --------------------  --------------------  --------  ---------------------- 
 449                  479                   16:27:00              XLON      606256589866970000 
                     --------------------  --------------------  --------  ---------------------- 
 310                  479                   16:27:00              XLON      606256589866970000 
                     --------------------  --------------------  --------  ---------------------- 
 88                   479                   16:27:00              AQXE      592182839401324000 
                     --------------------  --------------------  --------  ---------------------- 
 508                  478.6                 16:28:01              TRQX      606256589866992000 
                     --------------------  --------------------  --------  ---------------------- 
 277                  478.6                 16:28:01              CHIX      592182839401346000 
                     --------------------  --------------------  --------  ---------------------- 
 231                  478.6                 16:28:01              CHIX      592182839401346000 
                     --------------------  --------------------  --------  ---------------------- 
 597                  478.6                 16:28:01              XLON      592182839401346000 
                     --------------------  --------------------  --------  ---------------------- 
 508                  478.6                 16:28:01              BATE      606256589866992000 
                     --------------------  --------------------  --------  ---------------------- 
 1367                 478.6                 16:28:01              XLON      592182839401346000 
                     --------------------  --------------------  --------  ---------------------- 
 246                  478.6                 16:28:01              XLON      592182839401346000 
                     --------------------  --------------------  --------  ---------------------- 
 508                  478.6                 16:28:01              CHIX      606256589866992000 
                     --------------------  --------------------  --------  ---------------------- 
 195                  478.6                 16:28:01              XLON      592182839401346000 
                     --------------------  --------------------  --------  ---------------------- 
 2565                 478.8                 16:35:26              XLON      606256589867066000 
                     --------------------  --------------------  --------  ---------------------- 
 12                   478.8                 16:35:26              XLON      606256589867066000 
                     --------------------  --------------------  --------  ---------------------- 
 8                    478.8                 16:35:26              XLON      606256589867066000 
                     --------------------  --------------------  --------  ---------------------- 
 316                  478.8                 16:35:26              XLON      606256589867066000 
                     --------------------  --------------------  --------  ---------------------- 
 211                  478.8                 16:35:26              XLON      606256589867066000 
                     --------------------  --------------------  --------  ---------------------- 
 2467                 478.8                 16:35:26              XLON      606256589867066000 
                     --------------------  --------------------  --------  ---------------------- 
 4935                 478.8                 16:35:26              XLON      606256589867066000 
                     --------------------  --------------------  --------  ---------------------- 
 808                  478.8                 16:35:26              XLON      606256589867066000 
                     --------------------  --------------------  --------  ---------------------- 
 259                  478.8                 16:35:26              XLON      606256589867066000 
                     --------------------  --------------------  --------  ---------------------- 
 302                  478.8                 16:35:26              XLON      606256589867066000 
                     --------------------  --------------------  --------  ---------------------- 
 3237                 478.8                 16:35:26              XLON      606256589867066000 
                     --------------------  --------------------  --------  ---------------------- 
 725                  478.8                 16:35:26              XLON      606256589867066000 
                     --------------------  --------------------  --------  ---------------------- 
 1707                 478.8                 16:35:26              XLON      606256589867066000 
                     --------------------  --------------------  --------  ---------------------- 
 15                   478.8                 16:35:26              XLON      606256589867066000 
                     --------------------  --------------------  --------  ---------------------- 
 9953                 478.8                 16:35:26              XLON      606256589867066000 
                     --------------------  --------------------  --------  ---------------------- 
 7589                 478.8                 16:35:26              XLON      606256589867066000 
                     --------------------  --------------------  --------  ---------------------- 
 5651                 478.8                 16:35:26              XLON      606256589867066000 
                     --------------------  --------------------  --------  ---------------------- 
 1637                 478.8                 16:35:26              XLON      606256589867066000 
                     --------------------  --------------------  --------  ---------------------- 
 2427                 478.8                 16:35:26              XLON      606256589867066000 
                     --------------------  --------------------  --------  ---------------------- 
 19480                478.8                 16:35:26              XLON      606256589867066000 
                     --------------------  --------------------  --------  ---------------------- 
 

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

POSDKDBQCBDDNKD

(END) Dow Jones Newswires

October 12, 2021 02:00 ET (06:00 GMT)

Countryside Properties (LSE:CSP)
Historical Stock Chart
From Oct 2021 to Nov 2021 Click Here for more Countryside Properties Charts.
Countryside Properties (LSE:CSP)
Historical Stock Chart
From Nov 2020 to Nov 2021 Click Here for more Countryside Properties Charts.