TIDMCSP
RNS Number : 4501U
Countryside Properties PLC
03 December 2021
2 December 2021
Countryside Properties Plc
Transaction in own shares
Countryside Properties plc (the "Company") announces that it has
purchased the following number of ordinary shares in the capital of
the Company on the London Stock Exchange from Numis Securities
Limited ("Numis"):
Ordinary shares
Date of purchase 2 December 2021
Number of ordinary shares purchased 225,000
----------------
Average price paid (pence) 437.2369
----------------
Highest price paid (pence) 437.2369
----------------
Lowest price paid (pence) 437.2369
----------------
Such purchases form part of the Company's existing share buyback
programme and were effected pursuant to the instructions issued to
Numis by the Company on 30 November 2021, as supplemented from time
to time in accordance with the terms thereof.
The repurchased shares will be held in treasury. Following the
repurchase of these ordinary shares, the Company holds 9,750,801 of
its ordinary shares in treasury and has 514,876,069 ordinary shares
in issue (excluding treasury shares). To the extent that further
ordinary shares are repurchased under the programme, these will
also be held in treasury.
In connection with the above purchases, Numis as principal
purchased the ordinary shares to sell to the Company on the London
Stock Exchange. A full breakdown of the individual trades made by
Numis as principal in connection with the above purchases is
detailed below.
Aggregated information
Trading venue Volume weighted Aggregated volume
average price (ordinary shares)
London Stock Exchange 437.2527p 150,000
---------------- ------------------
BATS Europe 437.1990p 40,000
---------------- ------------------
Chi-X (CXE) 437.2774p 20,000
---------------- ------------------
Turquoise 437.1256p 15,000
---------------- ------------------
Transaction details
Number of ordinary Transaction price Time of transaction Trading Transaction reference
shares purchased per ordinary (UK Time) venue number
share (pence)
1177 440.60 09:10:31 XLON 00055416218TRLO0
----------------- ------------------- ------- ---------------------
236 440.80 09:11:13 TRQX 00055416253TRLO0
----------------- ------------------- ------- ---------------------
1082 440.60 09:18:31 CHIX 00055416599TRLO0
----------------- ------------------- ------- ---------------------
1135 440.60 09:18:31 BATE 00055416598TRLO0
----------------- ------------------- ------- ---------------------
1178 440.80 09:18:31 XLON 00055416597TRLO0
----------------- ------------------- ------- ---------------------
1139 440.40 09:20:32 XLON 00055416675TRLO0
----------------- ------------------- ------- ---------------------
977 439.80 09:21:49 XLON 00055416725TRLO0
----------------- ------------------- ------- ---------------------
980 440.00 09:26:34 XLON 00055416934TRLO0
----------------- ------------------- ------- ---------------------
161 439.60 09:26:34 BATE 00055416938TRLO0
----------------- ------------------- ------- ---------------------
1130 440.60 09:30:35 XLON 00055417224TRLO0
----------------- ------------------- ------- ---------------------
1177 442.60 09:40:04 XLON 00055417688TRLO0
----------------- ------------------- ------- ---------------------
960 442.60 09:40:04 XLON 00055417687TRLO0
----------------- ------------------- ------- ---------------------
962 442.40 09:40:04 TRQX 00055417691TRLO0
----------------- ------------------- ------- ---------------------
726 442.40 09:40:04 BATE 00055417690TRLO0
----------------- ------------------- ------- ---------------------
271 442.40 09:40:04 BATE 00055417689TRLO0
----------------- ------------------- ------- ---------------------
1103 442.20 09:40:55 XLON 00055417714TRLO0
----------------- ------------------- ------- ---------------------
1027 442.60 09:46:57 XLON 00055418075TRLO0
----------------- ------------------- ------- ---------------------
754 442.00 09:46:59 BATE 00055418080TRLO0
----------------- ------------------- ------- ---------------------
267 442.00 09:46:59 BATE 00055418079TRLO0
----------------- ------------------- ------- ---------------------
1164 442.20 09:46:59 CHIX 00055418078TRLO0
----------------- ------------------- ------- ---------------------
1108 442.20 09:46:59 XLON 00055418077TRLO0
----------------- ------------------- ------- ---------------------
948 441.80 09:48:07 XLON 00055418112TRLO0
----------------- ------------------- ------- ---------------------
1059 441.60 09:48:10 XLON 00055418113TRLO0
----------------- ------------------- ------- ---------------------
88 440.20 09:50:01 XLON 00055418239TRLO0
----------------- ------------------- ------- ---------------------
241 440.20 09:50:04 XLON 00055418252TRLO0
----------------- ------------------- ------- ---------------------
265 440.20 09:50:23 XLON 00055418286TRLO0
----------------- ------------------- ------- ---------------------
240 440.20 09:50:23 XLON 00055418287TRLO0
----------------- ------------------- ------- ---------------------
259 440.20 09:50:23 XLON 00055418288TRLO0
----------------- ------------------- ------- ---------------------
312 439.00 09:52:01 XLON 00055418398TRLO0
----------------- ------------------- ------- ---------------------
408 439.00 09:53:01 XLON 00055418422TRLO0
----------------- ------------------- ------- ---------------------
240 439.00 09:53:01 XLON 00055418421TRLO0
----------------- ------------------- ------- ---------------------
61 438.00 09:56:05 XLON 00055418560TRLO0
----------------- ------------------- ------- ---------------------
74 438.00 09:56:05 XLON 00055418559TRLO0
----------------- ------------------- ------- ---------------------
844 438.00 09:56:05 XLON 00055418558TRLO0
----------------- ------------------- ------- ---------------------
294 437.80 09:56:07 XLON 00055418564TRLO0
----------------- ------------------- ------- ---------------------
53 437.80 09:56:07 XLON 00055418563TRLO0
----------------- ------------------- ------- ---------------------
83 437.80 09:56:07 XLON 00055418562TRLO0
----------------- ------------------- ------- ---------------------
716 437.80 09:56:07 XLON 00055418561TRLO0
----------------- ------------------- ------- ---------------------
17 437.60 09:56:07 BATE 00055418567TRLO0
----------------- ------------------- ------- ---------------------
41 437.60 09:56:07 BATE 00055418566TRLO0
----------------- ------------------- ------- ---------------------
901 437.60 09:56:07 BATE 00055418565TRLO0
----------------- ------------------- ------- ---------------------
140 437.60 09:56:09 BATE 00055418569TRLO0
----------------- ------------------- ------- ---------------------
110 437.00 10:07:07 XLON 00055419052TRLO0
----------------- ------------------- ------- ---------------------
869 437.00 10:07:07 XLON 00055419051TRLO0
----------------- ------------------- ------- ---------------------
1046 437.20 10:10:20 XLON 00055419479TRLO0
----------------- ------------------- ------- ---------------------
567 437.00 10:10:20 TRQX 00055419481TRLO0
----------------- ------------------- ------- ---------------------
400 437.00 10:10:20 TRQX 00055419480TRLO0
----------------- ------------------- ------- ---------------------
1125 436.60 10:13:45 BATE 00055419854TRLO0
----------------- ------------------- ------- ---------------------
1067 436.40 10:13:45 XLON 00055419855TRLO0
----------------- ------------------- ------- ---------------------
451 435.80 10:15:50 XLON 00055420234TRLO0
----------------- ------------------- ------- ---------------------
597 435.80 10:15:50 XLON 00055420233TRLO0
----------------- ------------------- ------- ---------------------
1096 436.40 10:21:18 CHIX 00055420692TRLO0
----------------- ------------------- ------- ---------------------
1146 436.60 10:21:18 XLON 00055420691TRLO0
----------------- ------------------- ------- ---------------------
949 438.40 10:29:09 XLON 00055421120TRLO0
----------------- ------------------- ------- ---------------------
1018 438.40 10:29:09 XLON 00055421119TRLO0
----------------- ------------------- ------- ---------------------
1176 438.00 10:30:01 XLON 00055421158TRLO0
----------------- ------------------- ------- ---------------------
1108 438.00 10:30:01 XLON 00055421160TRLO0
----------------- ------------------- ------- ---------------------
1169 439.40 10:41:07 BATE 00055421776TRLO0
----------------- ------------------- ------- ---------------------
1053 439.40 10:41:07 XLON 00055421775TRLO0
----------------- ------------------- ------- ---------------------
48 439.20 10:41:07 XLON 00055421778TRLO0
----------------- ------------------- ------- ---------------------
900 439.20 10:41:07 XLON 00055421777TRLO0
----------------- ------------------- ------- ---------------------
945 438.20 10:47:26 XLON 00055422133TRLO0
----------------- ------------------- ------- ---------------------
77 438.20 10:47:26 XLON 00055422132TRLO0
----------------- ------------------- ------- ---------------------
1146 439.60 11:07:56 CHIX 00055423014TRLO0
----------------- ------------------- ------- ---------------------
1115 439.60 11:07:56 XLON 00055423013TRLO0
----------------- ------------------- ------- ---------------------
25 439.60 11:07:56 CHIX 00055423012TRLO0
----------------- ------------------- ------- ---------------------
223 439.40 11:07:56 TRQX 00055423017TRLO0
----------------- ------------------- ------- ---------------------
47 439.40 11:07:56 TRQX 00055423016TRLO0
----------------- ------------------- ------- ---------------------
178 439.40 11:07:56 TRQX 00055423015TRLO0
----------------- ------------------- ------- ---------------------
17 439.40 11:07:56 TRQX 00055423018TRLO0
----------------- ------------------- ------- ---------------------
337 439.40 11:07:56 TRQX 00055423021TRLO0
----------------- ------------------- ------- ---------------------
208 439.40 11:07:56 TRQX 00055423020TRLO0
----------------- ------------------- ------- ---------------------
1007 439.40 11:07:56 BATE 00055423019TRLO0
----------------- ------------------- ------- ---------------------
18 439.40 11:07:56 BATE 00055423024TRLO0
----------------- ------------------- ------- ---------------------
323 439.40 11:07:56 BATE 00055423023TRLO0
----------------- ------------------- ------- ---------------------
649 439.40 11:07:56 BATE 00055423022TRLO0
----------------- ------------------- ------- ---------------------
36 439.40 11:07:56 BATE 00055423025TRLO0
----------------- ------------------- ------- ---------------------
819 440.20 11:25:06 XLON 00055423991TRLO0
----------------- ------------------- ------- ---------------------
323 440.20 11:25:06 XLON 00055423990TRLO0
----------------- ------------------- ------- ---------------------
1127 440.00 11:28:07 XLON 00055424092TRLO0
----------------- ------------------- ------- ---------------------
900 440.00 11:28:07 XLON 00055424093TRLO0
----------------- ------------------- ------- ---------------------
180 440.20 11:28:07 XLON 00055424094TRLO0
----------------- ------------------- ------- ---------------------
984 439.60 11:29:21 CHIX 00055424173TRLO0
----------------- ------------------- ------- ---------------------
1015 439.60 11:29:21 BATE 00055424172TRLO0
----------------- ------------------- ------- ---------------------
10 439.60 11:29:21 CHIX 00055424171TRLO0
----------------- ------------------- ------- ---------------------
265 439.60 11:29:21 XLON 00055424170TRLO0
----------------- ------------------- ------- ---------------------
136 439.60 11:29:21 BATE 00055424169TRLO0
----------------- ------------------- ------- ---------------------
915 439.60 11:29:21 XLON 00055424168TRLO0
----------------- ------------------- ------- ---------------------
485 439.00 11:33:41 XLON 00055424558TRLO0
----------------- ------------------- ------- ---------------------
649 439.00 11:33:41 XLON 00055424557TRLO0
----------------- ------------------- ------- ---------------------
1078 438.40 11:37:32 TRQX 00055424930TRLO0
----------------- ------------------- ------- ---------------------
56 438.40 11:37:32 TRQX 00055424929TRLO0
----------------- ------------------- ------- ---------------------
1077 438.20 11:37:32 BATE 00055424932TRLO0
----------------- ------------------- ------- ---------------------
82 438.20 11:37:32 BATE 00055424931TRLO0
----------------- ------------------- ------- ---------------------
246 438.20 11:37:32 XLON 00055424934TRLO0
----------------- ------------------- ------- ---------------------
868 438.20 11:37:32 XLON 00055424933TRLO0
----------------- ------------------- ------- ---------------------
1003 438.00 11:41:00 XLON 00055425375TRLO0
----------------- ------------------- ------- ---------------------
780 437.80 11:41:00 XLON 00055425377TRLO0
----------------- ------------------- ------- ---------------------
207 437.80 11:41:00 XLON 00055425376TRLO0
----------------- ------------------- ------- ---------------------
1094 437.80 11:47:31 XLON 00055426140TRLO0
----------------- ------------------- ------- ---------------------
550 437.60 11:47:31 XLON 00055426142TRLO0
----------------- ------------------- ------- ---------------------
600 437.60 11:47:31 XLON 00055426141TRLO0
----------------- ------------------- ------- ---------------------
1141 437.40 11:51:22 XLON 00055426453TRLO0
----------------- ------------------- ------- ---------------------
1081 436.80 11:56:13 BATE 00055427334TRLO0
----------------- ------------------- ------- ---------------------
1124 436.60 11:56:15 CHIX 00055427337TRLO0
----------------- ------------------- ------- ---------------------
168 436.00 11:59:14 XLON 00055427592TRLO0
----------------- ------------------- ------- ---------------------
174 436.00 11:59:27 XLON 00055427604TRLO0
----------------- ------------------- ------- ---------------------
7 436.00 11:59:31 XLON 00055427609TRLO0
----------------- ------------------- ------- ---------------------
7 436.00 11:59:32 XLON 00055427610TRLO0
----------------- ------------------- ------- ---------------------
14 436.00 11:59:38 XLON 00055427661TRLO0
----------------- ------------------- ------- ---------------------
7 436.00 11:59:42 XLON 00055427672TRLO0
----------------- ------------------- ------- ---------------------
7 436.00 11:59:45 XLON 00055427685TRLO0
----------------- ------------------- ------- ---------------------
7 436.00 11:59:48 XLON 00055427692TRLO0
----------------- ------------------- ------- ---------------------
574 436.00 12:00:00 XLON 00055427713TRLO0
----------------- ------------------- ------- ---------------------
1085 436.40 12:12:05 XLON 00055428540TRLO0
----------------- ------------------- ------- ---------------------
972 436.40 12:12:05 BATE 00055428539TRLO0
----------------- ------------------- ------- ---------------------
974 436.40 12:12:05 XLON 00055428542TRLO0
----------------- ------------------- ------- ---------------------
136 436.40 12:12:05 XLON 00055428543TRLO0
----------------- ------------------- ------- ---------------------
347 436.20 12:12:05 TRQX 00055428545TRLO0
----------------- ------------------- ------- ---------------------
749 436.20 12:12:05 TRQX 00055428546TRLO0
----------------- ------------------- ------- ---------------------
543 436.00 12:12:05 XLON 00055428551TRLO0
----------------- ------------------- ------- ---------------------
500 436.00 12:12:05 XLON 00055428550TRLO0
----------------- ------------------- ------- ---------------------
37 436.00 12:12:05 XLON 00055428549TRLO0
----------------- ------------------- ------- ---------------------
548 435.80 12:16:08 XLON 00055428709TRLO0
----------------- ------------------- ------- ---------------------
402 435.80 12:16:08 XLON 00055428708TRLO0
----------------- ------------------- ------- ---------------------
101 435.80 12:21:22 XLON 00055428965TRLO0
----------------- ------------------- ------- ---------------------
629 435.80 12:21:22 XLON 00055428964TRLO0
----------------- ------------------- ------- ---------------------
231 435.80 12:21:22 XLON 00055428963TRLO0
----------------- ------------------- ------- ---------------------
99 435.60 12:22:45 BATE 00055429012TRLO0
----------------- ------------------- ------- ---------------------
1036 435.60 12:22:45 BATE 00055429011TRLO0
----------------- ------------------- ------- ---------------------
1171 435.20 12:23:25 XLON 00055429028TRLO0
----------------- ------------------- ------- ---------------------
409 434.60 12:27:29 XLON 00055429310TRLO0
----------------- ------------------- ------- ---------------------
160 434.60 12:27:29 XLON 00055429309TRLO0
----------------- ------------------- ------- ---------------------
479 434.60 12:27:29 XLON 00055429308TRLO0
----------------- ------------------- ------- ---------------------
1340 434.40 12:27:32 XLON 00055429347TRLO0
----------------- ------------------- ------- ---------------------
40 434.40 12:27:32 XLON 00055429346TRLO0
----------------- ------------------- ------- ---------------------
1017 434.60 12:30:13 XLON 00055429519TRLO0
----------------- ------------------- ------- ---------------------
8 434.60 12:30:13 XLON 00055429518TRLO0
----------------- ------------------- ------- ---------------------
1002 434.80 12:32:31 XLON 00055429755TRLO0
----------------- ------------------- ------- ---------------------
1161 435.40 12:39:28 CHIX 00055430138TRLO0
----------------- ------------------- ------- ---------------------
983 435.20 12:40:09 XLON 00055430165TRLO0
----------------- ------------------- ------- ---------------------
975 435.20 12:40:09 BATE 00055430164TRLO0
----------------- ------------------- ------- ---------------------
777 435.20 12:40:09 XLON 00055430163TRLO0
----------------- ------------------- ------- ---------------------
177 435.20 12:40:09 XLON 00055430162TRLO0
----------------- ------------------- ------- ---------------------
330 435.20 12:40:09 XLON 00055430167TRLO0
----------------- ------------------- ------- ---------------------
647 435.20 12:40:09 XLON 00055430166TRLO0
----------------- ------------------- ------- ---------------------
286 435.20 12:47:03 XLON 00055430642TRLO0
----------------- ------------------- ------- ---------------------
768 435.20 12:47:03 XLON 00055430641TRLO0
----------------- ------------------- ------- ---------------------
766 435.20 12:59:41 TRQX 00055431056TRLO0
----------------- ------------------- ------- ---------------------
842 435.20 12:59:41 BATE 00055431055TRLO0
----------------- ------------------- ------- ---------------------
44 435.20 12:59:41 TRQX 00055431054TRLO0
----------------- ------------------- ------- ---------------------
35 435.20 12:59:41 BATE 00055431053TRLO0
----------------- ------------------- ------- ---------------------
96 435.20 12:59:41 TRQX 00055431052TRLO0
----------------- ------------------- ------- ---------------------
93 435.20 12:59:41 BATE 00055431051TRLO0
----------------- ------------------- ------- ---------------------
49 435.20 12:59:41 BATE 00055431050TRLO0
----------------- ------------------- ------- ---------------------
669 435.20 12:59:41 XLON 00055431049TRLO0
----------------- ------------------- ------- ---------------------
374 435.20 12:59:41 XLON 00055431048TRLO0
----------------- ------------------- ------- ---------------------
130 435.20 12:59:41 TRQX 00055431047TRLO0
----------------- ------------------- ------- ---------------------
92 435.20 12:59:41 BATE 00055431046TRLO0
----------------- ------------------- ------- ---------------------
821 435.20 12:59:41 XLON 00055431057TRLO0
----------------- ------------------- ------- ---------------------
137 435.20 12:59:42 XLON 00055431058TRLO0
----------------- ------------------- ------- ---------------------
1177 435.00 13:04:03 XLON 00055431225TRLO0
----------------- ------------------- ------- ---------------------
953 435.00 13:04:03 CHIX 00055431224TRLO0
----------------- ------------------- ------- ---------------------
2 435.40 13:12:50 XLON 00055431559TRLO0
----------------- ------------------- ------- ---------------------
140 435.60 13:15:33 XLON 00055431611TRLO0
----------------- ------------------- ------- ---------------------
77 435.80 13:16:04 XLON 00055431624TRLO0
----------------- ------------------- ------- ---------------------
3 435.80 13:16:04 XLON 00055431625TRLO0
----------------- ------------------- ------- ---------------------
315 435.80 13:16:04 XLON 00055431626TRLO0
----------------- ------------------- ------- ---------------------
77 435.80 13:16:04 XLON 00055431627TRLO0
----------------- ------------------- ------- ---------------------
480 435.80 13:16:05 XLON 00055431628TRLO0
----------------- ------------------- ------- ---------------------
376 435.60 13:16:05 XLON 00055431629TRLO0
----------------- ------------------- ------- ---------------------
1132 436.40 13:19:01 XLON 00055431722TRLO0
----------------- ------------------- ------- ---------------------
304 436.20 13:19:01 XLON 00055431723TRLO0
----------------- ------------------- ------- ---------------------
354 436.20 13:19:01 XLON 00055431724TRLO0
----------------- ------------------- ------- ---------------------
1081 436.20 13:22:44 XLON 00055431883TRLO0
----------------- ------------------- ------- ---------------------
306 436.20 13:22:44 XLON 00055431882TRLO0
----------------- ------------------- ------- ---------------------
97 436.20 13:22:44 BATE 00055431881TRLO0
----------------- ------------------- ------- ---------------------
900 436.20 13:22:44 BATE 00055431880TRLO0
----------------- ------------------- ------- ---------------------
32 436.20 13:22:44 BATE 00055431879TRLO0
----------------- ------------------- ------- ---------------------
158 436.20 13:22:44 XLON 00055431885TRLO0
----------------- ------------------- ------- ---------------------
18 436.20 13:22:44 XLON 00055431884TRLO0
----------------- ------------------- ------- ---------------------
209 436.20 13:22:44 XLON 00055431887TRLO0
----------------- ------------------- ------- ---------------------
317 436.20 13:22:44 XLON 00055431886TRLO0
----------------- ------------------- ------- ---------------------
1174 436.00 13:22:44 XLON 00055431888TRLO0
----------------- ------------------- ------- ---------------------
563 435.20 13:30:04 XLON 00055432277TRLO0
----------------- ------------------- ------- ---------------------
608 435.20 13:30:04 XLON 00055432276TRLO0
----------------- ------------------- ------- ---------------------
984 435.00 13:31:51 CHIX 00055432406TRLO0
----------------- ------------------- ------- ---------------------
712 435.00 13:31:51 BATE 00055432404TRLO0
----------------- ------------------- ------- ---------------------
137 435.00 13:31:51 BATE 00055432402TRLO0
----------------- ------------------- ------- ---------------------
184 435.00 13:31:51 CHIX 00055432399TRLO0
----------------- ------------------- ------- ---------------------
29 435.00 13:31:51 BATE 00055432396TRLO0
----------------- ------------------- ------- ---------------------
43 435.00 13:31:51 BATE 00055432393TRLO0
----------------- ------------------- ------- ---------------------
211 435.00 13:31:51 BATE 00055432392TRLO0
----------------- ------------------- ------- ---------------------
1049 436.80 13:40:03 XLON 00055432867TRLO0
----------------- ------------------- ------- ---------------------
581 437.00 13:40:58 XLON 00055432901TRLO0
----------------- ------------------- ------- ---------------------
235 437.00 13:43:56 XLON 00055433019TRLO0
----------------- ------------------- ------- ---------------------
143 436.80 13:44:08 XLON 00055433028TRLO0
----------------- ------------------- ------- ---------------------
712 436.80 13:44:08 XLON 00055433027TRLO0
----------------- ------------------- ------- ---------------------
121 436.80 13:44:08 XLON 00055433026TRLO0
----------------- ------------------- ------- ---------------------
129 437.00 13:44:08 XLON 00055433025TRLO0
----------------- ------------------- ------- ---------------------
969 436.60 13:44:08 TRQX 00055433031TRLO0
----------------- ------------------- ------- ---------------------
1514 436.60 13:44:08 XLON 00055433030TRLO0
----------------- ------------------- ------- ---------------------
1154 436.60 13:44:08 BATE 00055433029TRLO0
----------------- ------------------- ------- ---------------------
1166 436.20 13:44:08 XLON 00055433032TRLO0
----------------- ------------------- ------- ---------------------
708 437.60 13:50:14 XLON 00055433289TRLO0
----------------- ------------------- ------- ---------------------
119 437.60 13:50:14 XLON 00055433288TRLO0
----------------- ------------------- ------- ---------------------
44 437.60 13:50:14 XLON 00055433287TRLO0
----------------- ------------------- ------- ---------------------
140 437.60 13:50:14 XLON 00055433286TRLO0
----------------- ------------------- ------- ---------------------
900 437.80 13:50:14 XLON 00055433290TRLO0
----------------- ------------------- ------- ---------------------
819 437.40 13:51:08 XLON 00055433325TRLO0
----------------- ------------------- ------- ---------------------
1094 437.80 13:54:06 XLON 00055433477TRLO0
----------------- ------------------- ------- ---------------------
1099 437.80 13:54:06 XLON 00055433478TRLO0
----------------- ------------------- ------- ---------------------
1041 437.40 14:03:51 XLON 00055434023TRLO0
----------------- ------------------- ------- ---------------------
1013 437.60 14:07:36 XLON 00055434314TRLO0
----------------- ------------------- ------- ---------------------
68 437.40 14:07:36 TRQX 00055434316TRLO0
----------------- ------------------- ------- ---------------------
9 437.40 14:07:36 TRQX 00055434315TRLO0
----------------- ------------------- ------- ---------------------
11 437.40 14:07:36 CHIX 00055434317TRLO0
----------------- ------------------- ------- ---------------------
969 437.40 14:07:36 CHIX 00055434318TRLO0
----------------- ------------------- ------- ---------------------
582 437.40 14:07:36 TRQX 00055434320TRLO0
----------------- ------------------- ------- ---------------------
469 437.40 14:07:36 TRQX 00055434319TRLO0
----------------- ------------------- ------- ---------------------
788 437.20 14:09:04 BATE 00055434391TRLO0
----------------- ------------------- ------- ---------------------
334 437.20 14:09:04 BATE 00055434390TRLO0
----------------- ------------------- ------- ---------------------
46 437.00 14:09:05 XLON 00055434393TRLO0
----------------- ------------------- ------- ---------------------
1027 437.00 14:09:05 XLON 00055434392TRLO0
----------------- ------------------- ------- ---------------------
1165 437.60 14:18:04 XLON 00055435065TRLO0
----------------- ------------------- ------- ---------------------
900 437.40 14:18:45 BATE 00055435080TRLO0
----------------- ------------------- ------- ---------------------
1123 437.40 14:18:45 XLON 00055435082TRLO0
----------------- ------------------- ------- ---------------------
191 437.40 14:18:45 BATE 00055435081TRLO0
----------------- ------------------- ------- ---------------------
1141 436.80 14:19:19 BATE 00055435144TRLO0
----------------- ------------------- ------- ---------------------
96 436.60 14:19:55 XLON 00055435172TRLO0
----------------- ------------------- ------- ---------------------
871 436.60 14:19:55 XLON 00055435171TRLO0
----------------- ------------------- ------- ---------------------
1170 435.20 14:22:20 CHIX 00055435452TRLO0
----------------- ------------------- ------- ---------------------
1115 435.00 14:24:01 XLON 00055435530TRLO0
----------------- ------------------- ------- ---------------------
136 435.20 14:26:38 XLON 00055435645TRLO0
----------------- ------------------- ------- ---------------------
157 435.20 14:26:38 XLON 00055435644TRLO0
----------------- ------------------- ------- ---------------------
4 435.20 14:26:38 XLON 00055435643TRLO0
----------------- ------------------- ------- ---------------------
1081 435.00 14:27:43 XLON 00055435686TRLO0
----------------- ------------------- ------- ---------------------
5 435.20 14:27:43 XLON 00055435687TRLO0
----------------- ------------------- ------- ---------------------
91 435.20 14:31:03 XLON 00055436229TRLO0
----------------- ------------------- ------- ---------------------
859 435.20 14:31:06 XLON 00055436232TRLO0
----------------- ------------------- ------- ---------------------
1115 435.20 14:31:06 BATE 00055436231TRLO0
----------------- ------------------- ------- ---------------------
1036 435.00 14:34:57 TRQX 00055436931TRLO0
----------------- ------------------- ------- ---------------------
1097 435.00 14:34:57 XLON 00055436930TRLO0
----------------- ------------------- ------- ---------------------
564 435.80 14:37:18 XLON 00055437279TRLO0
----------------- ------------------- ------- ---------------------
561 435.80 14:37:19 XLON 00055437281TRLO0
----------------- ------------------- ------- ---------------------
416 435.40 14:38:27 BATE 00055437381TRLO0
----------------- ------------------- ------- ---------------------
704 435.40 14:38:27 BATE 00055437380TRLO0
----------------- ------------------- ------- ---------------------
1090 435.60 14:38:27 XLON 00055437379TRLO0
----------------- ------------------- ------- ---------------------
767 436.00 14:44:41 XLON 00055438145TRLO0
----------------- ------------------- ------- ---------------------
1143 436.00 14:44:41 CHIX 00055438144TRLO0
----------------- ------------------- ------- ---------------------
214 436.00 14:44:41 XLON 00055438143TRLO0
----------------- ------------------- ------- ---------------------
275 435.80 14:44:51 XLON 00055438166TRLO0
----------------- ------------------- ------- ---------------------
806 435.80 14:45:04 XLON 00055438188TRLO0
----------------- ------------------- ------- ---------------------
600 435.80 14:45:05 XLON 00055438191TRLO0
----------------- ------------------- ------- ---------------------
60 435.80 14:45:05 XLON 00055438190TRLO0
----------------- ------------------- ------- ---------------------
608 435.00 14:46:42 XLON 00055438300TRLO0
----------------- ------------------- ------- ---------------------
531 435.00 14:46:42 XLON 00055438299TRLO0
----------------- ------------------- ------- ---------------------
122 435.00 14:49:07 BATE 00055438459TRLO0
----------------- ------------------- ------- ---------------------
53 435.00 14:49:07 BATE 00055438458TRLO0
----------------- ------------------- ------- ---------------------
164 435.00 14:49:24 BATE 00055438511TRLO0
----------------- ------------------- ------- ---------------------
16 435.00 14:49:24 BATE 00055438510TRLO0
----------------- ------------------- ------- ---------------------
131 435.00 14:49:24 BATE 00055438515TRLO0
----------------- ------------------- ------- ---------------------
616 435.00 14:49:24 BATE 00055438519TRLO0
----------------- ------------------- ------- ---------------------
309 435.00 14:49:50 XLON 00055438560TRLO0
----------------- ------------------- ------- ---------------------
312 435.00 14:49:50 XLON 00055438561TRLO0
----------------- ------------------- ------- ---------------------
400 435.00 14:49:50 XLON 00055438562TRLO0
----------------- ------------------- ------- ---------------------
38 435.00 14:50:08 XLON 00055438582TRLO0
----------------- ------------------- ------- ---------------------
1039 436.00 14:59:07 XLON 00055439234TRLO0
----------------- ------------------- ------- ---------------------
427 435.80 15:00:03 XLON 00055439293TRLO0
----------------- ------------------- ------- ---------------------
642 435.80 15:00:03 XLON 00055439292TRLO0
----------------- ------------------- ------- ---------------------
984 435.80 15:00:03 XLON 00055439291TRLO0
----------------- ------------------- ------- ---------------------
1078 435.80 15:00:03 XLON 00055439295TRLO0
----------------- ------------------- ------- ---------------------
924 435.60 15:00:33 XLON 00055439334TRLO0
----------------- ------------------- ------- ---------------------
1175 435.60 15:00:33 TRQX 00055439333TRLO0
----------------- ------------------- ------- ---------------------
61 435.60 15:00:33 XLON 00055439332TRLO0
----------------- ------------------- ------- ---------------------
507 435.60 15:00:33 CHIX 00055439335TRLO0
----------------- ------------------- ------- ---------------------
506 435.60 15:00:39 CHIX 00055439343TRLO0
----------------- ------------------- ------- ---------------------
239 435.40 15:00:39 BATE 00055439344TRLO0
----------------- ------------------- ------- ---------------------
352 435.40 15:00:45 BATE 00055439350TRLO0
----------------- ------------------- ------- ---------------------
548 435.40 15:00:45 BATE 00055439349TRLO0
----------------- ------------------- ------- ---------------------
1038 435.00 15:02:30 XLON 00055439461TRLO0
----------------- ------------------- ------- ---------------------
1154 435.00 15:08:10 XLON 00055439742TRLO0
----------------- ------------------- ------- ---------------------
1165 435.00 15:08:10 BATE 00055439741TRLO0
----------------- ------------------- ------- ---------------------
956 435.00 15:09:16 XLON 00055439796TRLO0
----------------- ------------------- ------- ---------------------
1132 435.00 15:10:29 XLON 00055439867TRLO0
----------------- ------------------- ------- ---------------------
360 435.40 15:14:58 XLON 00055440103TRLO0
----------------- ------------------- ------- ---------------------
4 435.40 15:14:58 XLON 00055440102TRLO0
----------------- ------------------- ------- ---------------------
4 435.40 15:14:58 XLON 00055440101TRLO0
----------------- ------------------- ------- ---------------------
757 435.40 15:16:53 XLON 00055440194TRLO0
----------------- ------------------- ------- ---------------------
1054 435.40 15:16:53 XLON 00055440196TRLO0
----------------- ------------------- ------- ---------------------
330 435.40 15:16:53 XLON 00055440195TRLO0
----------------- ------------------- ------- ---------------------
193 435.20 15:18:17 BATE 00055440375TRLO0
----------------- ------------------- ------- ---------------------
885 435.20 15:18:17 BATE 00055440374TRLO0
----------------- ------------------- ------- ---------------------
293 435.20 15:18:30 XLON 00055440427TRLO0
----------------- ------------------- ------- ---------------------
836 435.20 15:18:30 XLON 00055440426TRLO0
----------------- ------------------- ------- ---------------------
597 435.20 15:18:30 CHIX 00055440425TRLO0
----------------- ------------------- ------- ---------------------
406 435.20 15:18:30 CHIX 00055440424TRLO0
----------------- ------------------- ------- ---------------------
1151 435.00 15:20:44 XLON 00055440526TRLO0
----------------- ------------------- ------- ---------------------
1145 435.00 15:20:44 TRQX 00055440525TRLO0
----------------- ------------------- ------- ---------------------
1000 436.60 15:27:54 XLON 00055441095TRLO0
----------------- ------------------- ------- ---------------------
137 436.40 15:28:22 XLON 00055441144TRLO0
----------------- ------------------- ------- ---------------------
758 436.40 15:28:27 XLON 00055441152TRLO0
----------------- ------------------- ------- ---------------------
284 436.40 15:28:27 XLON 00055441151TRLO0
----------------- ------------------- ------- ---------------------
371 436.40 15:32:02 XLON 00055441595TRLO0
----------------- ------------------- ------- ---------------------
270 436.40 15:32:02 BATE 00055441594TRLO0
----------------- ------------------- ------- ---------------------
1166 436.60 15:33:35 CHIX 00055441714TRLO0
----------------- ------------------- ------- ---------------------
991 436.60 15:33:35 XLON 00055441713TRLO0
----------------- ------------------- ------- ---------------------
379 436.60 15:33:35 XLON 00055441715TRLO0
----------------- ------------------- ------- ---------------------
988 436.40 15:33:37 BATE 00055441719TRLO0
----------------- ------------------- ------- ---------------------
698 436.40 15:33:37 BATE 00055441718TRLO0
----------------- ------------------- ------- ---------------------
1061 436.40 15:34:31 XLON 00055441784TRLO0
----------------- ------------------- ------- ---------------------
208 435.40 15:34:42 BATE 00055441844TRLO0
----------------- ------------------- ------- ---------------------
928 435.40 15:34:50 BATE 00055441853TRLO0
----------------- ------------------- ------- ---------------------
1431 435.40 15:39:31 XLON 00055442494TRLO0
----------------- ------------------- ------- ---------------------
1032 435.40 15:39:31 XLON 00055442495TRLO0
----------------- ------------------- ------- ---------------------
1126 436.20 15:44:22 XLON 00055442968TRLO0
----------------- ------------------- ------- ---------------------
827 436.20 15:44:22 XLON 00055442970TRLO0
----------------- ------------------- ------- ---------------------
263 436.20 15:44:22 XLON 00055442969TRLO0
----------------- ------------------- ------- ---------------------
1141 436.00 15:44:41 XLON 00055443008TRLO0
----------------- ------------------- ------- ---------------------
350 435.60 15:46:01 BATE 00055443098TRLO0
----------------- ------------------- ------- ---------------------
77 435.60 15:46:01 BATE 00055443097TRLO0
----------------- ------------------- ------- ---------------------
144 435.60 15:46:30 CHIX 00055443117TRLO0
----------------- ------------------- ------- ---------------------
1166 436.40 15:50:58 XLON 00055443329TRLO0
----------------- ------------------- ------- ---------------------
74 436.40 15:50:59 TRQX 00055443330TRLO0
----------------- ------------------- ------- ---------------------
1093 436.20 15:51:00 XLON 00055443338TRLO0
----------------- ------------------- ------- ---------------------
998 436.20 15:51:00 CHIX 00055443337TRLO0
----------------- ------------------- ------- ---------------------
1020 436.20 15:51:00 BATE 00055443336TRLO0
----------------- ------------------- ------- ---------------------
279 436.00 15:51:30 XLON 00055443375TRLO0
----------------- ------------------- ------- ---------------------
881 436.00 15:51:31 XLON 00055443377TRLO0
----------------- ------------------- ------- ---------------------
325 435.80 15:52:48 TRQX 00055443477TRLO0
----------------- ------------------- ------- ---------------------
845 435.80 15:52:48 TRQX 00055443476TRLO0
----------------- ------------------- ------- ---------------------
972 436.80 15:55:48 XLON 00055443635TRLO0
----------------- ------------------- ------- ---------------------
229 438.20 15:59:55 XLON 00055443882TRLO0
----------------- ------------------- ------- ---------------------
764 438.20 15:59:55 XLON 00055443885TRLO0
----------------- ------------------- ------- ---------------------
900 438.20 15:59:55 XLON 00055443884TRLO0
----------------- ------------------- ------- ---------------------
70 438.20 15:59:55 XLON 00055443883TRLO0
----------------- ------------------- ------- ---------------------
977 437.80 15:59:57 XLON 00055443899TRLO0
----------------- ------------------- ------- ---------------------
488 437.80 15:59:57 XLON 00055443898TRLO0
----------------- ------------------- ------- ---------------------
635 437.80 15:59:57 XLON 00055443895TRLO0
----------------- ------------------- ------- ---------------------
1165 437.80 15:59:57 BATE 00055443894TRLO0
----------------- ------------------- ------- ---------------------
22 437.80 15:59:57 BATE 00055443897TRLO0
----------------- ------------------- ------- ---------------------
219 437.80 15:59:57 BATE 00055443896TRLO0
----------------- ------------------- ------- ---------------------
157 437.80 16:02:09 XLON 00055444084TRLO0
----------------- ------------------- ------- ---------------------
1018 437.80 16:02:09 XLON 00055444083TRLO0
----------------- ------------------- ------- ---------------------
962 438.00 16:03:17 CHIX 00055444176TRLO0
----------------- ------------------- ------- ---------------------
734 437.80 16:03:22 BATE 00055444180TRLO0
----------------- ------------------- ------- ---------------------
49 437.80 16:03:22 BATE 00055444181TRLO0
----------------- ------------------- ------- ---------------------
53 437.80 16:03:24 BATE 00055444183TRLO0
----------------- ------------------- ------- ---------------------
885 437.80 16:03:24 XLON 00055444182TRLO0
----------------- ------------------- ------- ---------------------
22 437.80 16:03:24 BATE 00055444184TRLO0
----------------- ------------------- ------- ---------------------
99 437.80 16:03:24 XLON 00055444186TRLO0
----------------- ------------------- ------- ---------------------
219 437.80 16:03:24 BATE 00055444185TRLO0
----------------- ------------------- ------- ---------------------
131 437.60 16:06:11 XLON 00055444312TRLO0
----------------- ------------------- ------- ---------------------
251 437.60 16:06:30 XLON 00055444355TRLO0
----------------- ------------------- ------- ---------------------
251 437.60 16:08:10 XLON 00055444463TRLO0
----------------- ------------------- ------- ---------------------
1018 437.60 16:08:10 XLON 00055444465TRLO0
----------------- ------------------- ------- ---------------------
357 437.60 16:08:10 XLON 00055444464TRLO0
----------------- ------------------- ------- ---------------------
1058 437.20 16:10:02 XLON 00055444561TRLO0
----------------- ------------------- ------- ---------------------
13 437.00 16:10:02 BATE 00055444563TRLO0
----------------- ------------------- ------- ---------------------
1109 437.00 16:10:02 BATE 00055444562TRLO0
----------------- ------------------- ------- ---------------------
900 437.20 16:10:02 XLON 00055444564TRLO0
----------------- ------------------- ------- ---------------------
186 437.20 16:10:02 XLON 00055444566TRLO0
----------------- ------------------- ------- ---------------------
985 437.60 16:15:50 XLON 00055444994TRLO0
----------------- ------------------- ------- ---------------------
322 439.00 16:18:18 XLON 00055445211TRLO0
----------------- ------------------- ------- ---------------------
805 439.00 16:18:18 XLON 00055445210TRLO0
----------------- ------------------- ------- ---------------------
217 439.60 16:19:27 XLON 00055445316TRLO0
----------------- ------------------- ------- ---------------------
953 439.60 16:19:27 XLON 00055445317TRLO0
----------------- ------------------- ------- ---------------------
956 439.80 16:20:30 XLON 00055445438TRLO0
----------------- ------------------- ------- ---------------------
111 439.80 16:20:30 XLON 00055445437TRLO0
----------------- ------------------- ------- ---------------------
1177 439.60 16:20:49 XLON 00055445468TRLO0
----------------- ------------------- ------- ---------------------
211 439.60 16:20:49 CHIX 00055445467TRLO0
----------------- ------------------- ------- ---------------------
900 439.60 16:20:49 CHIX 00055445466TRLO0
----------------- ------------------- ------- ---------------------
1003 439.40 16:20:49 BATE 00055445469TRLO0
----------------- ------------------- ------- ---------------------
397 439.20 16:20:58 CHIX 00055445474TRLO0
----------------- ------------------- ------- ---------------------
445 439.40 16:20:58 XLON 00055445473TRLO0
----------------- ------------------- ------- ---------------------
265 439.40 16:20:58 XLON 00055445472TRLO0
----------------- ------------------- ------- ---------------------
74 439.20 16:21:53 TRQX 00055445567TRLO0
----------------- ------------------- ------- ---------------------
79 438.80 16:23:06 BATE 00055445751TRLO0
----------------- ------------------- ------- ---------------------
278 438.80 16:23:06 BATE 00055445750TRLO0
----------------- ------------------- ------- ---------------------
995 438.80 16:23:06 XLON 00055445749TRLO0
----------------- ------------------- ------- ---------------------
784 438.80 16:23:06 BATE 00055445752TRLO0
----------------- ------------------- ------- ---------------------
848 438.40 16:23:10 TRQX 00055445766TRLO0
----------------- ------------------- ------- ---------------------
1108 438.40 16:23:10 XLON 00055445765TRLO0
----------------- ------------------- ------- ---------------------
775 437.60 16:23:55 TRQX 00055445881TRLO0
----------------- ------------------- ------- ---------------------
165 437.60 16:24:35 TRQX 00055446050TRLO0
----------------- ------------------- ------- ---------------------
1120 438.20 16:25:37 XLON 00055446328TRLO0
----------------- ------------------- ------- ---------------------
708 438.60 16:26:13 XLON 00055446409TRLO0
----------------- ------------------- ------- ---------------------
190 438.60 16:26:13 XLON 00055446408TRLO0
----------------- ------------------- ------- ---------------------
97 438.60 16:26:13 XLON 00055446407TRLO0
----------------- ------------------- ------- ---------------------
238 438.60 16:26:13 XLON 00055446406TRLO0
----------------- ------------------- ------- ---------------------
287 438.60 16:26:13 XLON 00055446405TRLO0
----------------- ------------------- ------- ---------------------
11 438.60 16:26:13 XLON 00055446404TRLO0
----------------- ------------------- ------- ---------------------
For further information please contact
Enquiries:
Countryside Properties Plc Tel: +44 (0) 1277 260 000
Iain McPherson - Group Chief Executive
Tom Wright - Interim Group Chief Financial Officer
Victoria Prior - Managing Director, Corporate Affairs
Brunswick Group LLP Tel: +44 (0) 20 7404 5959
Nina Coad
Robin Wrench
Note to editors:
Countryside is the market leader in the delivery of high quality
mixed-tenure communities in partnership with housing associations,
public bodies and institutional private rental operators, with a
strong focus on placemaking and regeneration.
Countryside's differentiated Partnerships business model:
-- Mixed tenure developments, including affordable homes, homes
available for institutional private rental and available for
private for sale.
-- Over 40 years track record of collaborative working with
partners in public and private sectors
-- Over 60% of developments on regeneration or brownfield sites.
-- Increasing use of Modern Methods of Construction, with a
target of 50% of all homes to be built using our in-house
manufacturing facilities by 2025.
-- Place-making at the heart of everything we do - designing
places people love, helping to build successful communities.
Committed to high quality design, construction and management,
creating a positive legacy for future generations.
For more information see www.countrysideproperties.com or follow
@CountrysideProp on Twitter
- ends -
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
POSDKBBQKBDBCBK
(END) Dow Jones Newswires
December 03, 2021 02:00 ET (07:00 GMT)
Countryside Partnerships (LSE:CSP)
Historical Stock Chart
From Feb 2024 to Mar 2024
Countryside Partnerships (LSE:CSP)
Historical Stock Chart
From Mar 2023 to Mar 2024