OSB GROUP PLC Transaction In Own Shares And Total Voting Rights
2023年5月2日 - 3:00PM
ＲＮＳを含む英国規制内ニュース （英語）
TIDMOSB
OSB GROUP PLC
ISIN: GB00BLDRH360
2 May 2023
LEI: 213800ZBKL9BHSL2K459
OSB GROUP PLC (the Company)
Transaction in Own Shares and Total Voting Rights
The Company announces that on 28 April 2023 it had purchased a
total of 96,478 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 96,478
------------------------------------------------------- ---------------------
Highest price paid (per ordinary share) GBP5.0100
------------------------------------------------------- ---------------------
Lowest price paid (per ordinary share) GBP4.8860
------------------------------------------------------- ---------------------
Volume weighted average price paid (per ordinary share) GBP4.9497
------------------------------------------------------- ---------------------
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 426,655,721 ordinary shares.
No ordinary shares are held in treasury. Therefore, the total
number of voting rights in the Company is 426,655,721 and may be
used by shareholders (and others with notification obligations) as
the denominator for the calculation by which they will determine if
they are required to notify their interest in, or a change in their
interest in, the Company under the Financial Conduct Authority's
Disclosure Guidance and Transparency Rules.
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=FsOl4_nuwjpWdfsgOKAZ7FjnX_F0fJPCWcsLS7Ou_8ZB7BT3uQU1k6tTpQNMSSgyILFjnuusSSJb_f738CUEgGkjvz13VBAq_sieRjtxTPw=
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
Company Trade Trading Transaction
Name ISIN Trade Date Time Currency Volume Price Venue ID
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:28:16 GBp 1,444 497.60 XLON xea9q9t7fAh
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:26:33 GBp 443 497.20 XLON xea9q9t7NiW
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:26:23 GBp 450 497.20 XLON xea9q9t7NtF
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:26:18 GBp 778 497.40 XLON xea9q9t7Nob
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:25:51 GBp 41 497.40 XLON xea9q9t7NSC
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:25:51 GBp 1,122 497.40 XLON xea9q9t7NSN
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:25:02 GBp 274 497.60 XLON xea9q9t7KHu
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:25:02 GBp 1,203 497.60 XLON xea9q9t7KHw
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:22:36 GBp 72 497.80 XLON xea9q9t7IJc
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:22:36 GBp 542 497.80 XLON xea9q9t7IJe
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:11:39 GBp 547 498.00 XLON xea9q9t7Rlg
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:11:39 GBp 23 498.00 XLON xea9q9t7Rli
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:08:54 GBp 180 498.00 XLON xea9q9t7Pou
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:08:54 GBp 428 498.00 XLON xea9q9t7Pow
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:05:11 GBp 700 496.60 XLON xea9q9t74mo
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:05:11 GBp 556 497.00 XLON xea9q9t74mq
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:05:11 GBp 183 497.00 XLON xea9q9t74ms
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:04:51 GBp 189 497.00 XLON xea9q9t740c
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:04:51 GBp 65 497.00 XLON xea9q9t740e
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:03:51 GBp 773 497.00 XLON xea9q9t75ud
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:01:01 GBp 97 495.80 XLON xea9q9t736L
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:01:01 GBp 300 495.80 XLON xea9q9t736N
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:00:56 GBp 470 495.80 XLON xea9q9t73FD
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:00:56 GBp 117 495.80 XLON xea9q9t73FF
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:00:38 GBp 1,069 496.00 XLON xea9q9t73QT
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:00:25 GBp 357 495.80 XLON xea9q9t70f$
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:00:21 GBp 469 496.00 XLON xea9q9t70g$
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:00:16 GBp 468 496.20 XLON xea9q9t70t4
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:00:14 GBp 274 496.40 XLON xea9q9t70st
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:00:14 GBp 72 496.40 XLON xea9q9t70sv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:00:10 GBp 125 496.40 XLON xea9q9t70pn
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:00:10 GBp 295 496.60 XLON xea9q9t70pV
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 16:00:10 GBp 470 496.80 XLON xea9q9t70oa
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 15:57:11 GBp 522 497.20 XLON xea9q9t7EMZ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 15:53:56 GBp 279 497.80 XLON xea9q9t7Dyi
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 15:53:56 GBp 51 497.80 XLON xea9q9t7Dyk
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 15:53:56 GBp 17 497.80 XLON xea9q9t7Dym
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 15:53:56 GBp 576 498.00 XLON xea9q9t7Dyo
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 14:29:52 GBp 242 501.00 XLON xea9q9t1rkT
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 14:22:02 GBp 402 501.00 XLON xea9q9t1@8Y
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 14:19:38 GBp 353 501.00 XLON xea9q9t1yol
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 14:06:49 GBp 344 500.50 XLON xea9q9t1bzw
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 14:04:15 GBp 305 500.50 XLON xea9q9t1ZZq
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 14:04:10 GBp 521 501.00 XLON xea9q9t1Zl@
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 13:54:37 GBp 398 501.00 XLON xea9q9t1jx$
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 13:52:19 GBp 189 500.50 XLON xea9q9t1hjN
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 13:52:19 GBp 13 500.50 XLON xea9q9t1hjP
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 13:49:51 GBp 164 500.50 XLON xea9q9t1eJk
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 13:49:51 GBp 17 500.50 XLON xea9q9t1eJm
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 13:47:50 GBp 360 501.00 XLON xea9q9t1Mc8
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 13:47:50 GBp 242 500.50 XLON xea9q9t1McF
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 13:30:01 GBp 149 500.50 XLON xea9q9t1TNp
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 13:30:01 GBp 210 500.50 XLON xea9q9t1TNu
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 13:28:02 GBp 237 501.00 XLON xea9q9t1RjH
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 13:28:02 GBp 395 501.00 XLON xea9q9t1RjK
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 13:19:53 GBp 284 500.50 XLON xea9q9t17Kv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 13:19:05 GBp 400 500.50 XLON xea9q9t14lk
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 13:15:47 GBp 305 501.00 XLON xea9q9t153K
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 13:15:47 GBp 86 501.00 XLON xea9q9t153M
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 13:15:47 GBp 287 501.00 XLON xea9q9t153O
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 12:48:30 GBp 231 496.60 XLON xea9q9t2rrE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 12:45:45 GBp 415 496.40 XLON xea9q9t2oBX
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 12:45:41 GBp 256 496.40 XLON xea9q9t2oAl
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 12:45:19 GBp 204 496.60 XLON xea9q9t2oOu
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 12:31:54 GBp 366 496.20 XLON xea9q9t2xWI
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 12:28:11 GBp 371 496.60 XLON xea9q9t2vES
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 12:28:11 GBp 306 496.40 XLON xea9q9t2v9Z
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 12:08:54 GBp 336 496.20 XLON xea9q9t2g2d
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 12:06:00 GBp 242 496.40 XLON xea9q9t2e1f
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 12:05:57 GBp 287 496.60 XLON xea9q9t2e04
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 12:03:46 GBp 181 496.80 XLON xea9q9t2fVa
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 12:03:46 GBp 303 497.00 XLON xea9q9t2fVc
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 11:59:41 GBp 56 496.60 XLON xea9q9t2KKJ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 11:59:40 GBp 195 496.60 XLON xea9q9t2KKQ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 11:59:40 GBp 280 496.80 XLON xea9q9t2KKS
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 11:56:03 GBp 10 496.20 XLON xea9q9t2Jy4
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 11:56:03 GBp 185 496.20 XLON xea9q9t2Jy6
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 11:56:02 GBp 142 496.40 XLON xea9q9t2Jy8
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 11:55:54 GBp 4 496.40 XLON xea9q9t2Jwo
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 11:55:54 GBp 134 496.40 XLON xea9q9t2Jwq
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 11:37:02 GBp 242 495.00 XLON xea9q9t2Pmg
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 11:36:43 GBp 264 495.20 XLON xea9q9t2P5Z
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 11:35:58 GBp 2 495.20 XLON xea9q9t2PI1
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 11:35:58 GBp 196 495.20 XLON xea9q9t2PIM
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 11:31:07 GBp 441 494.20 XLON xea9q9t27HP
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 11:31:03 GBp 139 494.40 XLON xea9q9t27IF
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 11:31:03 GBp 302 494.40 XLON xea9q9t27IH
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 11:30:03 GBp 713 495.00 XLON xea9q9t24oj
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 11:30:03 GBp 83 495.00 XLON xea9q9t24ol
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 11:30:03 GBp 274 495.00 XLON xea9q9t24on
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 11:30:03 GBp 240 495.00 XLON xea9q9t24op
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 11:30:03 GBp 554 495.00 XLON xea9q9t24o0
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 11:30:03 GBp 262 494.60 XLON xea9q9t24o7
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 11:26:02 GBp 202 494.40 XLON xea9q9t25R3
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 11:25:04 GBp 7 494.40 XLON xea9q9t22qK
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 11:19:45 GBp 882 494.40 XLON xea9q9t20A2
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 11:19:45 GBp 850 494.40 XLON xea9q9t20A4
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 11:19:45 GBp 437 494.20 XLON xea9q9t20AD
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 11:16:55 GBp 43 494.40 XLON xea9q9t2EZG
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 11:16:55 GBp 392 494.40 XLON xea9q9t2EZI
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 11:00:26 GBp 389 494.00 XLON xea9q9t28CJ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:59:42 GBp 369 494.20 XLON xea9q9t29Yj
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:58:31 GBp 113 495.00 XLON xea9q9t29Cs
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:58:31 GBp 149 495.00 XLON xea9q9t29Cu
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:58:31 GBp 353 495.00 XLON xea9q9t29Cw
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:58:31 GBp 2,850 494.80 XLON xea9q9t29C3
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:58:31 GBp 426 494.80 XLON xea9q9t29C5
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:58:31 GBp 700 494.80 XLON xea9q9t29C7
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:58:31 GBp 700 494.80 XLON xea9q9t29C9
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:58:31 GBp 1,343 494.80 XLON xea9q9t29CB
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:58:31 GBp 4,200 494.80 XLON xea9q9t29CD
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:58:31 GBp 170 494.80 XLON xea9q9t29CF
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:58:31 GBp 32 494.80 XLON xea9q9t29CH
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:58:31 GBp 818 494.80 XLON xea9q9t29Fb
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:56:33 GBp 184 493.60 XLON xea9q9t3s1s
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:56:33 GBp 229 493.60 XLON xea9q9t3s0e
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:56:33 GBp 193 493.60 XLON xea9q9t3s0g
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:56:33 GBp 188 493.60 XLON xea9q9t3s0i
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:53:54 GBp 204 492.40 XLON xea9q9t3tMD
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:53:32 GBp 220 492.40 XLON xea9q9t3tUn
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:53:31 GBp 183 492.60 XLON xea9q9t3tPy
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:53:30 GBp 64 493.00 XLON xea9q9t3tOy
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:53:30 GBp 147 493.00 XLON xea9q9t3tRa
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:53:30 GBp 153 493.00 XLON xea9q9t3tRc
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:53:30 GBp 267 492.80 XLON xea9q9t3tRk
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:44:02 GBp 436 492.60 XLON xea9q9t3@uQ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:24:53 GBp 403 490.80 XLON xea9q9t3ZWl
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:24:53 GBp 14 490.80 XLON xea9q9t3ZWn
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:21:49 GBp 635 490.40 XLON xea9q9t3XbG
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:21:49 GBp 453 490.40 XLON xea9q9t3Xaa
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:21:49 GBp 149 490.40 XLON xea9q9t3Xac
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:21:49 GBp 700 490.40 XLON xea9q9t3Xae
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:20:35 GBp 418 490.00 XLON xea9q9t3XDF
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:19:22 GBp 418 490.20 XLON xea9q9t3kAG
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:09:51 GBp 140 488.60 XLON xea9q9t3h63
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:09:49 GBp 410 488.60 XLON xea9q9t3h1J
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:08:08 GBp 228 489.20 XLON xea9q9t3evS
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:08:08 GBp 410 489.20 XLON xea9q9t3euk
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:08:08 GBp 410 489.00 XLON xea9q9t3eu2
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:03:55 GBp 268 489.00 XLON xea9q9t3Nps
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:03:32 GBp 184 489.00 XLON xea9q9t3N70
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:03:28 GBp 181 489.00 XLON xea9q9t3N2X
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:03:28 GBp 181 489.00 XLON xea9q9t3N2k
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:01:44 GBp 384 488.80 XLON xea9q9t3KNK
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 10:01:44 GBp 167 488.80 XLON xea9q9t3KNM
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:57:06 GBp 320 488.60 XLON xea9q9t3Gdh
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:56:06 GBp 491 488.80 XLON xea9q9t3GUY
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:56:03 GBp 320 489.20 XLON xea9q9t3GOD
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:54:05 GBp 189 489.20 XLON xea9q9t3U2B
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:54:05 GBp 336 489.20 XLON xea9q9t3U2D
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:51:24 GBp 84 489.20 XLON xea9q9t3SJ2
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:51:24 GBp 238 489.20 XLON xea9q9t3SJ4
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:51:24 GBp 445 489.40 XLON xea9q9t3SJ6
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:49:48 GBp 237 489.40 XLON xea9q9t3QdP
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:49:47 GBp 68 489.40 XLON xea9q9t3Qcq
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:49:47 GBp 23 489.60 XLON xea9q9t3Qcs
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:49:47 GBp 433 489.60 XLON xea9q9t3Qcu
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:46:24 GBp 315 489.60 XLON xea9q9t3O9M
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:46:01 GBp 451 489.80 XLON xea9q9t3PZ8
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:46:01 GBp 401 489.80 XLON xea9q9t3PYX
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:41:22 GBp 260 490.20 XLON xea9q9t34sM
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:41:22 GBp 375 490.40 XLON xea9q9t34sR
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:41:22 GBp 399 490.40 XLON xea9q9t34nW
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:37:17 GBp 206 490.40 XLON xea9q9t331U
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:37:05 GBp 242 490.80 XLON xea9q9t33My
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:37:01 GBp 242 491.00 XLON xea9q9t33VU
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:35:20 GBp 183 491.40 XLON xea9q9t31yJ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:35:20 GBp 121 491.60 XLON xea9q9t31yP
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:35:20 GBp 144 491.60 XLON xea9q9t31yR
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:35:19 GBp 528 491.60 XLON xea9q9t31$B
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:35:19 GBp 144 491.60 XLON xea9q9t31$D
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:35:19 GBp 83 491.60 XLON xea9q9t31$Q
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:35:19 GBp 215 491.60 XLON xea9q9t31$S
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:30:29 GBp 304 491.20 XLON xea9q9t3DId
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:30:29 GBp 21 491.20 XLON xea9q9t3DIf
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:27:55 GBp 280 491.60 XLON xea9q9t38yD
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:27:52 GBp 268 491.80 XLON xea9q9t38xY
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:27:52 GBp 77 491.80 XLON xea9q9t38xa
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:27:52 GBp 345 491.80 XLON xea9q9t38xE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:26:50 GBp 207 492.40 XLON xea9q9t39@L
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:26:47 GBp 377 492.40 XLON xea9q9t39xR
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:26:47 GBp 68 492.40 XLON xea9q9t39xT
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:26:47 GBp 327 492.20 XLON xea9q9t39xV
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:26:47 GBp 396 492.00 XLON xea9q9t39wa
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:24:52 GBp 386 492.40 XLON xea9q9tyt5s
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:21:50 GBp 393 492.60 XLON xea9q9tyo@1
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:21:50 GBp 1 492.60 XLON xea9q9tyo@3
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:19:41 GBp 393 492.80 XLON xea9q9tymnT
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:16:15 GBp 188 493.20 XLON xea9q9ty$hK
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:16:15 GBp 19 493.20 XLON xea9q9ty$hM
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:16:12 GBp 430 493.40 XLON xea9q9ty$zm
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:15:48 GBp 566 493.40 XLON xea9q9tyyoA
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:15:12 GBp 113 494.20 XLON xea9q9tyyQB
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:15:12 GBp 246 494.20 XLON xea9q9tyyQD
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:15:12 GBp 176 494.20 XLON xea9q9tyyQN
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:15:12 GBp 241 494.20 XLON xea9q9tyyQP
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:15:12 GBp 517 494.20 XLON xea9q9tyyQR
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:15:12 GBp 190 494.20 XLON xea9q9tyyQT
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:15:12 GBp 24 494.20 XLON xea9q9tyzbe
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:15:12 GBp 229 494.20 XLON xea9q9tyzbi
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:15:12 GBp 323 494.20 XLON xea9q9tyzbk
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:15:12 GBp 382 493.80 XLON xea9q9tyzbv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:13:16 GBp 397 494.20 XLON xea9q9tywgq
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:13:16 GBp 397 494.20 XLON xea9q9tywg@
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:07:20 GBp 622 494.20 XLON xea9q9tyd$0
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:07:20 GBp 426 494.20 XLON xea9q9tyd$D
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:07:04 GBp 396 494.40 XLON xea9q9tyd3C
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:06:48 GBp 397 494.60 XLON xea9q9tydMj
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:06:48 GBp 242 494.80 XLON xea9q9tydMz
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:05:50 GBp 371 494.80 XLON xea9q9tyask
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:01:03 GBp 189 493.80 XLON xea9q9tyZjx
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:01:03 GBp 95 493.80 XLON xea9q9tyZjy
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:00:48 GBp 329 494.00 XLON xea9q9tyZps
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 09:00:46 GBp 461 494.00 XLON xea9q9tyZoI
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:57:27 GBp 242 494.40 XLON xea9q9tyXxU
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:57:20 GBp 263 494.60 XLON xea9q9tyX6s
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:56:42 GBp 242 494.80 XLON xea9q9tykaE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:56:35 GBp 194 495.00 XLON xea9q9tykl8
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:56:35 GBp 26 495.00 XLON xea9q9tyklA
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:56:35 GBp 318 495.20 XLON xea9q9tyklL
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:56:35 GBp 395 495.20 XLON xea9q9tykk8
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:55:58 GBp 394 495.80 XLON xea9q9tyk0q
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:54:18 GBp 206 496.00 XLON xea9q9tylvx
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:54:18 GBp 187 496.00 XLON xea9q9tylvz
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:47:29 GBp 336 495.00 XLON xea9q9tyeaW
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:47:13 GBp 483 495.20 XLON xea9q9tyelb
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:46:42 GBp 242 495.40 XLON xea9q9tye5o
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:46:28 GBp 266 495.80 XLON xea9q9tye3F
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:45:18 GBp 391 495.80 XLON xea9q9tyfe9
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:43:13 GBp 312 495.80 XLON xea9q9tyMlJ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:42:37 GBp 486 495.80 XLON xea9q9tyMwW
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:41:42 GBp 576 496.40 XLON xea9q9tyNc3
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:41:42 GBp 1 495.80 XLON xea9q9tyNXb
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:41:42 GBp 180 496.00 XLON xea9q9tyNXZ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:39:16 GBp 349 494.80 XLON xea9q9tyKxg
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:39:01 GBp 558 495.00 XLON xea9q9tyK0x
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:38:30 GBp 222 495.60 XLON xea9q9tyKSs
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:38:30 GBp 169 495.60 XLON xea9q9tyKS3
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:38:30 GBp 256 495.60 XLON xea9q9tyKS5
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:38:30 GBp 229 495.60 XLON xea9q9tyKSE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:38:30 GBp 223 495.60 XLON xea9q9tyKSM
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:38:29 GBp 226 495.60 XLON xea9q9tyKSU
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:38:29 GBp 223 495.60 XLON xea9q9tyKVh
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:38:29 GBp 223 495.60 XLON xea9q9tyKVt
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:38:29 GBp 219 495.60 XLON xea9q9tyKVy
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:38:29 GBp 223 495.60 XLON xea9q9tyKVD
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:38:29 GBp 219 495.60 XLON xea9q9tyKVU
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:38:28 GBp 219 495.60 XLON xea9q9tyKUz
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:38:28 GBp 224 495.60 XLON xea9q9tyKUP
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:33:15 GBp 378 495.00 XLON xea9q9tyGzf
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:33:15 GBp 14 495.00 XLON xea9q9tyGzh
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:30:17 GBp 545 494.20 XLON xea9q9tyU4r
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:27:11 GBp 188 494.80 XLON xea9q9tyS1c
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:26:35 GBp 337 495.00 XLON xea9q9tySOa
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:26:35 GBp 205 495.20 XLON xea9q9tySOc
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:26:35 GBp 135 495.20 XLON xea9q9tySOe
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:25:46 GBp 98 495.40 XLON xea9q9tyTun
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:25:46 GBp 144 495.40 XLON xea9q9tyTup
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:25:46 GBp 391 495.60 XLON xea9q9tyTuu
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:22:41 GBp 108 495.80 XLON xea9q9tyRpX
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:22:41 GBp 238 495.80 XLON xea9q9tyRpZ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:21:37 GBp 242 496.40 XLON xea9q9tyOb5
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:21:27 GBp 153 496.60 XLON xea9q9tyOZ2
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:21:27 GBp 237 496.60 XLON xea9q9tyOZM
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:21:26 GBp 389 497.00 XLON xea9q9tyOYz
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:19:48 GBp 57 497.60 XLON xea9q9tyPYo
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:19:48 GBp 185 497.60 XLON xea9q9tyPYq
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:19:36 GBp 76 497.60 XLON xea9q9tyPeT
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:19:36 GBp 1,400 497.60 XLON xea9q9tyPeV
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:19:36 GBp 3,500 497.60 XLON xea9q9tyPhX
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:19:36 GBp 1,400 497.60 XLON xea9q9tyPhZ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:17:12 GBp 400 494.20 XLON xea9q9ty6DO
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:13:20 GBp 397 494.00 XLON xea9q9ty5bn
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:11:13 GBp 133 494.20 XLON xea9q9ty2$0
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:11:09 GBp 265 494.20 XLON xea9q9ty2uX
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:11:08 GBp 394 494.40 XLON xea9q9ty2xy
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:10:04 GBp 399 494.80 XLON xea9q9ty3fl
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:10:04 GBp 400 494.80 XLON xea9q9ty3fo
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:07:34 GBp 242 493.80 XLON xea9q9ty0Jb
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:07:11 GBp 311 493.60 XLON xea9q9ty1XD
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 28-Apr-2023 08:07:11 GBp 87 493.60 XLON xea9q9ty1XF
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
END
(END) Dow Jones Newswires
May 02, 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
