OSB GROUP PLC Transaction In Own Shares
2023年4月4日 - 3:00PM
ＲＮＳを含む英国規制内ニュース （英語）
TIDMOSB
OSB GROUP PLC
ISIN: GB00BLDRH360
4 April 2023
LEI: 213800ZBKL9BHSL2K459
OSB GROUP PLC (the Company)
Transaction in Own Shares
The Company announces that on 3 April 2023 it had purchased a
total of 139,724 of its ordinary shares of GBP0.01 each on the
London Stock Exchange through the Company's broker Citigroup Global
Markets Limited as detailed below. The repurchased ordinary shares
will be cancelled.
London Stock Exchange
------------------------------------------------------- ---------------------
Number of ordinary shares purchased 139,724
------------------------------------------------------- ---------------------
Highest price paid (per ordinary share) GBP4.8600
------------------------------------------------------- ---------------------
Lowest price paid (per ordinary share) GBP4.7480
------------------------------------------------------- ---------------------
Volume weighted average price paid (per ordinary share) GBP4.8032
------------------------------------------------------- ---------------------
The purchases form part of the Company's share buyback programme
announced on 16 March 2023.
Following settlement of the above purchases and cancellation of
the purchased ordinary shares, the Company's total number of
ordinary shares in issue shall be 429,165,034 ordinary shares.
No ordinary shares are held in treasury. Therefore, the total
number of voting rights in the Company is 429,165,034.
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 as incorporated into and implemented under English law
(including by virtue of the European Union (Withdrawal) Act 2018),
the detailed breakdown of individual trades made by Citigroup
Global Markets Limited on behalf of the Company as part of the
share buyback programme is set out below.
This announcement does not constitute, or form part of, an offer
or any solicitation of an offer for securities in any
jurisdiction.
Enquiries:
OSB GROUP PLC
Nickesha Graham-Burrell
Group Head of Company Secretariat t: 01634 835 796
Investor relations
Email: osbrelations@osb.co.uk
https://www.globenewswire.com/Tracker?data=v05YiLF075bGzd-_FWdVeLHa2ThefGAYKdedinBp1ywjEH2Vzwo5_zgmBZavwe2t1s0JEJIYpRl3syuio-Q_PTegokDMQ9qCKnDAUvgKAXY=
t: 01634 838 973
Brunswick
Robin Wrench/Simone Selzer t: 020 7404 5959
Notes to Editors
About OSB GROUP PLC
OSB began trading as a bank on 1 February 2011 and was admitted
to the main market of the London Stock Exchange in June 2014
(OSB.L). OSB joined the FTSE 250 index in June 2015. On 4 October
2019, OSB acquired Charter Court Financial Services Group plc and
its subsidiary businesses. On 30 November 2020, OSB GROUP PLC
became the listed entity and holding company for the OSB Group. OSB
is a specialist lending and retail savings Group authorised by the
Prudential Regulation Authority, part of the Bank of England, and
regulated by the Financial Conduct Authority and Prudential
Regulation Authority. The Group reports under two segments,
OneSavings Bank and Charter Court Financial Services.
Issuer Name OSB GROUP PLC
----------------- ------------------------
LEI 213800ZBKL9BHSL2K459
----------------- ------------------------
ISIN GB00BLDRH360
----------------- ------------------------
Intermediary Name Citigroup Global Markets
Limited
----------------- ------------------------
Intermediary Code SBILGB2L
----------------- ------------------------
Timezone GMT+1
----------------- ------------------------
Currency GBp
----------------- ------------------------
Schedule of Purchases -- Individual Transactions
Trading Transaction
Trade Date Trade Time Currency Volume Price Venue ID
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:25:03 GBp 1,086 479.20 XLON xHa9nyIgErv
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:23:03 GBp 1,118 479.40 XLON xHa9nyIgC74
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:21:00 GBp 560 479.80 XLON xHa9nyIgAsX
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:20:59 GBp 400 479.80 XLON xHa9nyIgAms
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:20:59 GBp 633 479.80 XLON xHa9nyIgAmy
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:20:56 GBp 912 480.00 XLON xHa9nyIgA@d
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:20:15 GBp 182 479.80 XLON xHa9nyIgAVn
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:16:48 GBp 171 479.20 XLON xHa9nyIhs8q
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:16:48 GBp 400 479.20 XLON xHa9nyIhs8s
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:16:48 GBp 356 479.20 XLON xHa9nyIhs8u
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:16:48 GBp 400 479.20 XLON xHa9nyIhs8w
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:16:48 GBp 161 479.20 XLON xHa9nyIhs8y
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:16:45 GBp 170 479.40 XLON xHa9nyIhsLT
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:16:45 GBp 2 479.40 XLON xHa9nyIhsLV
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:16:24 GBp 162 479.40 XLON xHa9nyIhtl7
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:15:56 GBp 256 479.40 XLON xHa9nyIhtFT
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:15:56 GBp 103 479.40 XLON xHa9nyIhtFV
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:11:58 GBp 135 479.20 XLON xHa9nyIhppQ
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:11:58 GBp 1,316 479.20 XLON xHa9nyIhppS
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:11:58 GBp 198 479.40 XLON xHa9nyIhpoX
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:11:58 GBp 6 479.40 XLON xHa9nyIhpoZ
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:11:30 GBp 28 479.40 XLON xHa9nyIhpKT
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:11:30 GBp 128 479.40 XLON xHa9nyIhpKV
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:11:09 GBp 192 479.40 XLON xHa9nyIhmcS
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:10:41 GBp 207 479.40 XLON xHa9nyIhmwa
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:10:13 GBp 146 479.40 XLON xHa9nyIhmNI
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:10:13 GBp 11 479.40 XLON xHa9nyIhmNK
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:09:52 GBp 138 479.40 XLON xHa9nyIhngN
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:09:52 GBp 60 479.40 XLON xHa9nyIhngP
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:06:03 GBp 153 479.40 XLON xHa9nyIhyyG
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:06:03 GBp 247 479.40 XLON xHa9nyIhyyI
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:06:03 GBp 363 479.40 XLON xHa9nyIhyyK
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:06:03 GBp 1,226 479.20 XLON xHa9nyIhy$h
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 16:06:03 GBp 10 479.20 XLON xHa9nyIhy$j
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:59:06 GBp 253 478.60 XLON xHa9nyIhc77
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:59:06 GBp 357 478.60 XLON xHa9nyIhc79
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:59:03 GBp 420 478.60 XLON xHa9nyIhc0u
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:57:35 GBp 1,177 479.00 XLON xHa9nyIhdGN
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:55:20 GBp 1,125 478.80 XLON xHa9nyIhbC6
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:52:45 GBp 44 479.20 XLON xHa9nyIhZOX
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:52:45 GBp 210 479.20 XLON xHa9nyIhZPV
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:52:45 GBp 256 479.00 XLON xHa9nyIhZOa
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:52:45 GBp 89 479.00 XLON xHa9nyIhZOc
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:52:45 GBp 400 479.00 XLON xHa9nyIhZOe
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:52:45 GBp 400 479.00 XLON xHa9nyIhZOg
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:52:45 GBp 362 479.00 XLON xHa9nyIhZOi
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:51:02 GBp 347 478.80 XLON xHa9nyIhXJF
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:51:02 GBp 400 478.80 XLON xHa9nyIhXJG
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:49:40 GBp 175 478.80 XLON xHa9nyIhkNh
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:49:40 GBp 213 479.00 XLON xHa9nyIhkNw
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:49:40 GBp 308 479.00 XLON xHa9nyIhkNy
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:41:27 GBp 1,364 479.40 XLON xHa9nyIhfNs
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:41:20 GBp 1,288 479.60 XLON xHa9nyIhfTD
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:39:52 GBp 455 479.60 XLON xHa9nyIhNnI
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:38:16 GBp 225 479.80 XLON xHa9nyIhKT8
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:38:02 GBp 398 480.00 XLON xHa9nyIhLfs
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:38:02 GBp 572 480.20 XLON xHa9nyIhLfz
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:38:02 GBp 317 480.20 XLON xHa9nyIhLf@
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:38:02 GBp 332 480.00 XLON xHa9nyIhLf6
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:38:02 GBp 44 480.00 XLON xHa9nyIhLf8
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:38:02 GBp 866 480.20 XLON xHa9nyIhLfA
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:26:48 GBp 593 479.80 XLON xHa9nyIhRcd
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:26:48 GBp 291 479.80 XLON xHa9nyIhRcf
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:26:27 GBp 612 479.80 XLON xHa9nyIhRn8
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:26:27 GBp 193 479.80 XLON xHa9nyIhRnN
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:25:41 GBp 203 480.20 XLON xHa9nyIhRSQ
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:25:41 GBp 291 480.40 XLON xHa9nyIhRSS
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:25:36 GBp 594 480.60 XLON xHa9nyIhRRy
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:23:47 GBp 618 480.80 XLON xHa9nyIhPuU
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:23:31 GBp 728 481.00 XLON xHa9nyIhPLy
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:21:28 GBp 363 480.80 XLON xHa9nyIh7Hm
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:21:27 GBp 885 481.00 XLON xHa9nyIh7Jr
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:21:27 GBp 1,457 481.20 XLON xHa9nyIh7J9
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:20:39 GBp 246 481.40 XLON xHa9nyIh4v8
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:20:11 GBp 271 481.40 XLON xHa9nyIh4MY
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:19:35 GBp 321 481.40 XLON xHa9nyIh5ok
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:19:03 GBp 274 481.60 XLON xHa9nyIh5BA
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:16:55 GBp 313 480.00 XLON xHa9nyIh34z
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:16:38 GBp 450 480.40 XLON xHa9nyIh38o
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:16:38 GBp 543 480.20 XLON xHa9nyIh38v
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:16:38 GBp 208 480.20 XLON xHa9nyIh38x
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:16:35 GBp 522 480.40 XLON xHa9nyIh3K4
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:16:35 GBp 400 480.40 XLON xHa9nyIh3K6
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:15:40 GBp 978 480.40 XLON xHa9nyIh0ui
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:11:09 GBp 404 480.00 XLON xHa9nyIhCKW
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:11:09 GBp 793 480.00 XLON xHa9nyIhCKY
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:11:09 GBp 158 480.00 XLON xHa9nyIhCKa
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:08:03 GBp 954 480.20 XLON xHa9nyIh8fD
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:08:03 GBp 348 480.20 XLON xHa9nyIh8fF
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:07:53 GBp 596 480.40 XLON xHa9nyIh8zp
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:07:03 GBp 55 480.40 XLON xHa9nyIh9gB
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:07:03 GBp 270 480.40 XLON xHa9nyIh9gC
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:06:20 GBp 922 480.20 XLON xHa9nyIaszC
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:01:25 GBp 158 479.80 XLON xHa9nyIamhS
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:01:25 GBp 193 479.80 XLON xHa9nyIamgb
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:01:25 GBp 321 480.00 XLON xHa9nyIamgc
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:01:25 GBp 733 480.20 XLON xHa9nyIamgh
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:00:57 GBp 1,351 480.40 XLON xHa9nyIamBN
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:00:37 GBp 762 480.60 XLON xHa9nyIamS0
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:00:37 GBp 153 480.60 XLON xHa9nyIamS8
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:00:37 GBp 3 480.60 XLON xHa9nyIamSD
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:00:37 GBp 3,280 480.60 XLON xHa9nyIamSQ
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:00:37 GBp 86 480.60 XLON xHa9nyIamSS
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:00:37 GBp 698 480.20 XLON xHa9nyIamVu
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 15:00:37 GBp 224 480.20 XLON xHa9nyIamVw
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:59:37 GBp 84 480.40 XLON xHa9nyIa@fT
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:59:37 GBp 204 480.40 XLON xHa9nyIa@ek
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:52:10 GBp 206 480.00 XLON xHa9nyIavXs
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:52:10 GBp 186 480.00 XLON xHa9nyIavXu
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:52:10 GBp 163 480.00 XLON xHa9nyIavX5
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:52:10 GBp 218 480.00 XLON xHa9nyIavX7
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:52:08 GBp 33 480.00 XLON xHa9nyIavWk
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:52:08 GBp 247 480.00 XLON xHa9nyIavWm
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:52:08 GBp 97 480.00 XLON xHa9nyIavWz
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:52:08 GBp 247 480.00 XLON xHa9nyIavW$
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:52:08 GBp 150 480.00 XLON xHa9nyIavW1
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:52:08 GBp 97 480.00 XLON xHa9nyIavW3
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:52:08 GBp 403 479.60 XLON xHa9nyIavWA
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:48:23 GBp 922 479.40 XLON xHa9nyIaauj
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:44:02 GBp 201 479.40 XLON xHa9nyIaWEA
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:44:02 GBp 335 479.60 XLON xHa9nyIaWEE
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:44:02 GBp 208 479.80 XLON xHa9nyIaWEG
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:43:29 GBp 1,373 479.80 XLON xHa9nyIaXZK
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:43:19 GBp 156 480.00 XLON xHa9nyIaXhy
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:43:03 GBp 174 480.00 XLON xHa9nyIaXy3
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:42:44 GBp 202 479.40 XLON xHa9nyIaXCg
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:42:44 GBp 400 479.40 XLON xHa9nyIaXCi
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:42:40 GBp 1 478.60 XLON xHa9nyIaXES
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:42:40 GBp 156 478.60 XLON xHa9nyIaX9Y
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:42:40 GBp 4,327 478.60 XLON xHa9nyIaX9j
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:42:40 GBp 1,006 478.60 XLON xHa9nyIaX9l
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:42:40 GBp 400 478.60 XLON xHa9nyIaX9n
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:42:40 GBp 1,306 478.60 XLON xHa9nyIaX9p
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:41:33 GBp 1,069 477.80 XLON xHa9nyIakN8
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:39:06 GBp 610 477.80 XLON xHa9nyIaivL
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:37:30 GBp 400 477.80 XLON xHa9nyIagbn
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:37:30 GBp 235 477.80 XLON xHa9nyIagbt
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:37:05 GBp 8 477.40 XLON xHa9nyIag3z
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:37:05 GBp 249 477.40 XLON xHa9nyIag3$
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:37:05 GBp 920 477.40 XLON xHa9nyIag31
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:37:05 GBp 302 477.40 XLON xHa9nyIag33
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:37:04 GBp 598 477.40 XLON xHa9nyIag2Y
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:37:04 GBp 200 477.00 XLON xHa9nyIag2f
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:37:04 GBp 196 477.00 XLON xHa9nyIag2h
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:37:04 GBp 178 477.20 XLON xHa9nyIag2j
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:37:04 GBp 400 477.20 XLON xHa9nyIag2l
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:37:04 GBp 400 477.20 XLON xHa9nyIag2n
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:30:58 GBp 613 476.80 XLON xHa9nyIaKzH
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:30:55 GBp 494 476.80 XLON xHa9nyIaK@s
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:30:55 GBp 400 476.80 XLON xHa9nyIaK@F
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:30:55 GBp 592 476.80 XLON xHa9nyIaKvW
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:30:34 GBp 11 476.80 XLON xHa9nyIaKNM
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:30:08 GBp 400 476.40 XLON xHa9nyIaLeR
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:24:34 GBp 8 475.80 XLON xHa9nyIaHaT
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:24:34 GBp 2 475.80 XLON xHa9nyIaHaV
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:24:34 GBp 17 475.80 XLON xHa9nyIaHdX
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:24:34 GBp 2 475.80 XLON xHa9nyIaHdZ
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:23:24 GBp 58 475.60 XLON xHa9nyIaHFu
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:12:11 GBp 434 475.00 XLON xHa9nyIaRS$
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:12:11 GBp 502 475.00 XLON xHa9nyIaRS1
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:12:11 GBp 409 474.80 XLON xHa9nyIaRSz
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:07:47 GBp 17 475.40 XLON xHa9nyIa65M
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:06:11 GBp 29 475.40 XLON xHa9nyIa74n
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:00:29 GBp 231 475.40 XLON xHa9nyIa2BI
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 14:00:16 GBp 208 475.60 XLON xHa9nyIa2IK
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 13:57:23 GBp 307 475.80 XLON xHa9nyIa0su
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 13:57:23 GBp 399 476.00 XLON xHa9nyIa0s9
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 13:57:23 GBp 110 476.20 XLON xHa9nyIa0sB
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 13:57:23 GBp 400 476.20 XLON xHa9nyIa0sD
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 13:57:23 GBp 400 476.20 XLON xHa9nyIa0sF
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 13:51:34 GBp 417 476.20 XLON xHa9nyIaFz7
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 13:48:01 GBp 207 477.60 XLON xHa9nyIaD$I
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 13:48:01 GBp 204 477.60 XLON xHa9nyIaD$R
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 13:48:01 GBp 81 477.80 XLON xHa9nyIaD$T
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 13:48:01 GBp 257 477.80 XLON xHa9nyIaD$V
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 13:48:01 GBp 659 478.00 XLON xHa9nyIaD@X
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 13:46:10 GBp 655 478.00 XLON xHa9nyIaAye
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 13:46:10 GBp 27 478.00 XLON xHa9nyIaAyg
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 13:46:10 GBp 682 478.00 XLON xHa9nyIaAym
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 13:44:52 GBp 754 478.20 XLON xHa9nyIaBWk
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 13:33:01 GBp 136 478.20 XLON xHa9nyIbrhB
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 13:33:01 GBp 407 478.20 XLON xHa9nyIbrhD
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 13:31:36 GBp 969 478.40 XLON xHa9nyIboY6
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 13:31:05 GBp 964 478.40 XLON xHa9nyIbou9
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 13:29:59 GBp 282 478.20 XLON xHa9nyIbpl5
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 13:29:59 GBp 310 478.20 XLON xHa9nyIbpl7
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 13:29:59 GBp 219 478.20 XLON xHa9nyIbpl9
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 13:29:37 GBp 670 477.60 XLON xHa9nyIbppn
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 13:29:37 GBp 293 477.40 XLON xHa9nyIbppp
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 13:12:48 GBp 977 476.60 XLON xHa9nyIbxpl
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 13:01:29 GBp 295 477.60 XLON xHa9nyIbatu
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 13:01:29 GBp 149 477.80 XLON xHa9nyIbat2
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 13:01:29 GBp 203 477.80 XLON xHa9nyIbat4
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 13:01:29 GBp 804 478.00 XLON xHa9nyIbat6
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 12:56:00 GBp 341 478.20 XLON xHa9nyIbZa0
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 12:56:00 GBp 76 478.20 XLON xHa9nyIbZa2
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 12:56:00 GBp 154 478.40 XLON xHa9nyIbZa4
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 12:56:00 GBp 800 478.40 XLON xHa9nyIbZa6
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 12:54:16 GBp 396 478.60 XLON xHa9nyIbWal
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 12:41:50 GBp 333 478.40 XLON xHa9nyIbjfS
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 12:41:25 GBp 389 477.60 XLON xHa9nyIbjti
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 12:40:55 GBp 777 477.80 XLON xHa9nyIbju6
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 12:33:09 GBp 320 478.00 XLON xHa9nyIbedc
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 12:28:13 GBp 234 479.20 XLON xHa9nyIbMbV
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 12:28:13 GBp 89 479.40 XLON xHa9nyIbMaW
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 12:28:13 GBp 223 479.40 XLON xHa9nyIbMaY
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 12:28:13 GBp 314 479.60 XLON xHa9nyIbMat
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 12:28:13 GBp 400 479.60 XLON xHa9nyIbMav
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 12:19:31 GBp 163 480.00 XLON xHa9nyIbLx2
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 12:19:31 GBp 123 480.20 XLON xHa9nyIbLx7
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 12:19:31 GBp 112 480.20 XLON xHa9nyIbLx9
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 12:19:14 GBp 698 480.20 XLON xHa9nyIbL1f
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 12:15:34 GBp 129 480.20 XLON xHa9nyIbIOA
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 12:15:34 GBp 342 480.20 XLON xHa9nyIbIOC
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 12:15:34 GBp 271 480.20 XLON xHa9nyIbIOE
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 12:08:35 GBp 167 480.00 XLON xHa9nyIbHwI
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 12:06:46 GBp 126 480.60 XLON xHa9nyIbUp$
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 12:06:43 GBp 313 480.80 XLON xHa9nyIbUzi
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 12:06:39 GBp 558 481.00 XLON xHa9nyIbUy4
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 12:05:08 GBp 797 481.00 XLON xHa9nyIbUUL
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 12:03:52 GBp 250 481.20 XLON xHa9nyIbV24
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 12:01:36 GBp 244 481.60 XLON xHa9nyIbSKX
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 12:01:36 GBp 363 481.40 XLON xHa9nyIbSLT
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 12:01:36 GBp 275 481.60 XLON xHa9nyIbSLV
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 11:57:50 GBp 302 481.80 XLON xHa9nyIbQpx
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 11:57:50 GBp 42 481.80 XLON xHa9nyIbQpz
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 11:57:39 GBp 354 482.00 XLON xHa9nyIbQzL
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 11:57:39 GBp 218 482.00 XLON xHa9nyIbQzN
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 11:57:38 GBp 541 482.20 XLON xHa9nyIbQyn
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 11:56:23 GBp 335 482.40 XLON xHa9nyIbQVm
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 11:56:23 GBp 202 482.40 XLON xHa9nyIbQVo
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 11:52:47 GBp 538 482.60 XLON xHa9nyIbOsy
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 11:42:05 GBp 537 480.60 XLON xHa9nyIb4@O
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 11:37:58 GBp 167 480.80 XLON xHa9nyIb2WX
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 11:37:48 GBp 425 481.20 XLON xHa9nyIb2ZO
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 11:37:48 GBp 347 481.20 XLON xHa9nyIb2ZQ
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 11:37:48 GBp 70 481.20 XLON xHa9nyIb2ZS
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 11:37:48 GBp 280 481.20 XLON xHa9nyIb2Yj
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 11:37:48 GBp 190 480.80 XLON xHa9nyIb2Ym
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 11:37:48 GBp 511 481.00 XLON xHa9nyIb2Yo
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 11:32:11 GBp 485 481.20 XLON xHa9nyIb0kg
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 11:20:45 GBp 205 481.00 XLON xHa9nyIbDtW
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 11:13:28 GBp 316 481.00 XLON xHa9nyIb8GS
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 11:13:28 GBp 179 481.20 XLON xHa9nyIb8GU
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 11:13:28 GBp 275 481.20 XLON xHa9nyIb8JW
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 11:13:01 GBp 208 481.40 XLON xHa9nyIb9XR
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 11:12:41 GBp 400 481.40 XLON xHa9nyIb9ql
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 11:12:14 GBp 227 481.40 XLON xHa9nyIb9vF
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 11:12:13 GBp 460 481.40 XLON xHa9nyIb9xh
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 11:10:33 GBp 121 481.40 XLON xHa9nyIcssP
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 11:07:35 GBp 605 481.80 XLON xHa9nyIctFJ
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 11:07:35 GBp 126 481.60 XLON xHa9nyIctFM
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 11:07:35 GBp 328 481.60 XLON xHa9nyIctFO
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 11:03:09 GBp 296 481.80 XLON xHa9nyIcr8Z
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 11:03:07 GBp 205 482.00 XLON xHa9nyIcrBi
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 11:02:57 GBp 144 482.00 XLON xHa9nyIcrGl
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:55:51 GBp 324 482.20 XLON xHa9nyIcnWk
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:55:51 GBp 299 482.40 XLON xHa9nyIcnWs
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:55:07 GBp 13 482.40 XLON xHa9nyIcnuH
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:55:06 GBp 474 482.60 XLON xHa9nyIcnx5
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:45:49 GBp 780 481.80 XLON xHa9nyIcwkO
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:45:08 GBp 4 482.20 XLON xHa9nyIcwuH
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:45:08 GBp 178 482.20 XLON xHa9nyIcwuJ
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:45:08 GBp 204 482.20 XLON xHa9nyIcwuP
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:45:08 GBp 1 482.20 XLON xHa9nyIcwxk
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:45:08 GBp 101 482.00 XLON xHa9nyIcwxA
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:45:08 GBp 222 482.00 XLON xHa9nyIcwxC
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:45:08 GBp 222 482.20 XLON xHa9nyIcwxE
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:45:08 GBp 241 482.20 XLON xHa9nyIcwxG
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:37:31 GBp 369 482.20 XLON xHa9nyIcvBG
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:29:58 GBp 310 482.00 XLON xHa9nyIcbr5
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:28:03 GBp 158 482.40 XLON xHa9nyIcYcr
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:27:38 GBp 215 482.80 XLON xHa9nyIcYrM
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:27:15 GBp 310 483.00 XLON xHa9nyIcY$@
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:26:00 GBp 293 483.20 XLON xHa9nyIcZc1
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:23:13 GBp 283 483.40 XLON xHa9nyIcW3k
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:23:13 GBp 386 483.60 XLON xHa9nyIcW3p
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:22:16 GBp 201 484.20 XLON xHa9nyIcXWB
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:22:16 GBp 464 484.20 XLON xHa9nyIcXWD
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:19:33 GBp 423 484.20 XLON xHa9nyIckyQ
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:19:25 GBp 156 484.20 XLON xHa9nyIckxk
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:17:31 GBp 178 484.20 XLON xHa9nyIclua
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:17:31 GBp 53 484.20 XLON xHa9nyIcluc
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:15:37 GBp 403 484.20 XLON xHa9nyIci7t
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:13:58 GBp 204 484.20 XLON xHa9nyIcj@r
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:13:58 GBp 3 484.20 XLON xHa9nyIcj@t
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:13:58 GBp 3 484.20 XLON xHa9nyIcj@v
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:13:05 GBp 156 484.20 XLON xHa9nyIcjLg
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:10:52 GBp 442 484.20 XLON xHa9nyIcgQW
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:10:52 GBp 115 484.20 XLON xHa9nyIcgRU
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:09:34 GBp 189 484.00 XLON xHa9nyIch96
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:09:34 GBp 155 484.00 XLON xHa9nyIch9G
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:09:34 GBp 1 484.00 XLON xHa9nyIch9I
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:09:33 GBp 159 484.00 XLON xHa9nyIch9R
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:09:33 GBp 451 484.00 XLON xHa9nyIch8W
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:09:33 GBp 326 484.00 XLON xHa9nyIch8Y
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:09:33 GBp 301 483.80 XLON xHa9nyIch8v
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:09:33 GBp 434 484.00 XLON xHa9nyIch8x
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 10:00:42 GBp 427 483.80 XLON xHa9nyIcNUU
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:59:08 GBp 121 483.80 XLON xHa9nyIcKCL
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:59:08 GBp 87 483.80 XLON xHa9nyIcKCN
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:58:36 GBp 318 484.20 XLON xHa9nyIcKVa
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:58:36 GBp 274 484.20 XLON xHa9nyIcKVY
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:58:36 GBp 303 483.80 XLON xHa9nyIcKVg
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:58:36 GBp 300 484.00 XLON xHa9nyIcKVm
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:58:36 GBp 433 484.20 XLON xHa9nyIcKVo
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:44:57 GBp 56 483.20 XLON xHa9nyIcUHx
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:44:57 GBp 408 483.20 XLON xHa9nyIcUHz
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:39:13 GBp 177 482.40 XLON xHa9nyIcTDN
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:39:13 GBp 18 482.80 XLON xHa9nyIcTDR
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:39:13 GBp 850 482.80 XLON xHa9nyIcTDT
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:39:13 GBp 337 482.60 XLON xHa9nyIcTCY
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:36:40 GBp 153 482.80 XLON xHa9nyIcQA$
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:36:40 GBp 3 482.80 XLON xHa9nyIcQA1
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:34:46 GBp 215 482.80 XLON xHa9nyIcR6i
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:33:50 GBp 168 482.80 XLON xHa9nyIcObC
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:33:49 GBp 77 482.80 XLON xHa9nyIcOaJ
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:33:49 GBp 79 482.80 XLON xHa9nyIcOaL
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:31:55 GBp 261 482.80 XLON xHa9nyIcOVo
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:31:55 GBp 101 482.80 XLON xHa9nyIcOVq
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:30:01 GBp 377 482.80 XLON xHa9nyIcP9F
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:30:01 GBp 41 482.80 XLON xHa9nyIcP9H
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:29:04 GBp 174 482.80 XLON xHa9nyIc6kz
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:27:43 GBp 327 482.40 XLON xHa9nyIc694
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:25:16 GBp 244 482.40 XLON xHa9nyIc7GI
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:23:12 GBp 602 482.40 XLON xHa9nyIc4Tf
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:23:12 GBp 225 482.00 XLON xHa9nyIc4To
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:23:12 GBp 325 482.20 XLON xHa9nyIc4Tx
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:16:43 GBp 66 482.40 XLON xHa9nyIc045
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:16:43 GBp 536 482.40 XLON xHa9nyIc047
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:15:46 GBp 163 482.40 XLON xHa9nyIc0Pg
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:13:52 GBp 2 482.40 XLON xHa9nyIc1K$
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:13:52 GBp 311 482.40 XLON xHa9nyIc1Kz
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:08:40 GBp 256 482.60 XLON xHa9nyIcCx4
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:08:40 GBp 201 482.40 XLON xHa9nyIcCx6
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:06:22 GBp 358 482.80 XLON xHa9nyIcDHX
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:06:22 GBp 241 482.60 XLON xHa9nyIcDMR
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:06:22 GBp 104 482.60 XLON xHa9nyIcDMT
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:06:22 GBp 136 482.80 XLON xHa9nyIcDMV
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:03:04 GBp 9 482.20 XLON xHa9nyIcB3f
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:03:03 GBp 286 482.20 XLON xHa9nyIcB24
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:03:02 GBp 197 482.40 XLON xHa9nyIcBDg
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:03:02 GBp 400 482.40 XLON xHa9nyIcBDi
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:02:28 GBp 156 482.80 XLON xHa9nyIc8XO
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:01:31 GBp 72 482.80 XLON xHa9nyIc8Um
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 09:01:31 GBp 140 482.80 XLON xHa9nyIc8Uo
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:59:37 GBp 402 482.80 XLON xHa9nyIdsYD
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:57:02 GBp 63 483.00 XLON xHa9nyIdtUh
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:57:02 GBp 528 483.00 XLON xHa9nyIdtUj
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:57:02 GBp 61 483.00 XLON xHa9nyIdtUl
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:57:02 GBp 747 482.80 XLON xHa9nyIdtUu
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:57:02 GBp 10 482.80 XLON xHa9nyIdtUw
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:52:58 GBp 194 482.60 XLON xHa9nyIdoCf
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:52:01 GBp 193 482.60 XLON xHa9nyIdplP
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:51:04 GBp 178 482.60 XLON xHa9nyIdpPZ
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:50:07 GBp 156 482.40 XLON xHa9nyIdmDe
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:49:07 GBp 618 482.20 XLON xHa9nyIdnwS
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:47:58 GBp 349 482.20 XLON xHa9nyId@uz
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:42:30 GBp 403 481.00 XLON xHa9nyIdzQn
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:42:28 GBp 16 481.00 XLON xHa9nyIdwaC
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:40:30 GBp 400 481.20 XLON xHa9nyIdxNi
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:37:22 GBp 191 480.40 XLON xHa9nyIdc4o
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:37:22 GBp 152 480.60 XLON xHa9nyIdc4q
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:37:22 GBp 123 480.60 XLON xHa9nyIdc4s
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:35:18 GBp 198 483.00 XLON xHa9nyIddRL
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:35:18 GBp 284 483.20 XLON xHa9nyIddRN
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:33:36 GBp 264 484.00 XLON xHa9nyIdbMI
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:33:36 GBp 278 483.60 XLON xHa9nyIdbMP
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:33:36 GBp 400 483.80 XLON xHa9nyIdbMR
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:33:01 GBp 156 483.80 XLON xHa9nyIdY@r
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:32:15 GBp 114 483.00 XLON xHa9nyIdZ$m
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:32:15 GBp 42 483.00 XLON xHa9nyIdZ$o
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:32:15 GBp 160 483.00 XLON xHa9nyIdZ$C
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:32:08 GBp 7 482.80 XLON xHa9nyIdZ3G
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:31:02 GBp 109 482.20 XLON xHa9nyIdWC1
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:31:02 GBp 47 482.20 XLON xHa9nyIdWC3
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:31:02 GBp 253 482.20 XLON xHa9nyIdWC9
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:31:02 GBp 66 482.20 XLON xHa9nyIdWCB
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:31:02 GBp 612 482.20 XLON xHa9nyIdWCN
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:30:07 GBp 237 481.00 XLON xHa9nyIdXzg
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:28:22 GBp 237 481.20 XLON xHa9nyIdknX
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:28:00 GBp 164 481.40 XLON xHa9nyIdk0G
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:28:00 GBp 1 481.60 XLON xHa9nyIdk0P
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:28:00 GBp 400 481.60 XLON xHa9nyIdk0R
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:26:43 GBp 236 481.80 XLON xHa9nyIdl2M
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:20:59 GBp 188 481.80 XLON xHa9nyIdh$S
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:20:59 GBp 208 482.00 XLON xHa9nyIdh$U
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:15:50 GBp 330 481.80 XLON xHa9nyIdNA$
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:15:50 GBp 208 482.00 XLON xHa9nyIdNA1
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:15:17 GBp 172 483.20 XLON xHa9nyIdKqN
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:15:17 GBp 290 483.40 XLON xHa9nyIdKqQ
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:15:17 GBp 172 483.60 XLON xHa9nyIdKtX
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:15:17 GBp 289 483.80 XLON xHa9nyIdKtZ
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:12:14 GBp 187 484.20 XLON xHa9nyIdI7N
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:12:14 GBp 208 484.40 XLON xHa9nyIdI7P
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:12:14 GBp 274 484.60 XLON xHa9nyIdI6k
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:10:05 GBp 267 484.60 XLON xHa9nyIdGrS
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:10:05 GBp 208 484.80 XLON xHa9nyIdGrU
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:10:04 GBp 189 485.80 XLON xHa9nyIdGqq
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:10:04 GBp 462 486.00 XLON xHa9nyIdGqx
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:09:09 GBp 592 484.00 XLON xHa9nyIdHdi
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:09:09 GBp 1,396 484.00 XLON xHa9nyIdHdk
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:09:09 GBp 108 484.00 XLON xHa9nyIdHdm
------------ ----------- --------- ------ ------ ----------- -----------
03-Apr-2023 08:09:09 GBp 412 484.00 XLON xHa9nyIdHdP
------------ ----------- --------- ------ ------ ----------- -----------
END
(END) Dow Jones Newswires
April 04, 2023 02:00 ET (06:00 GMT)
Copyright (c) 2023 Dow Jones & Company, Inc.
Osb (LSE:OSB)
過去 株価チャート
から 6 2024 まで 7 2024
Osb (LSE:OSB)
過去 株価チャート
から 7 2023 まで 7 2024
