TIDMOSB
OSB GROUP PLC
ISIN: GB00BLDRH360
04 May 2023
LEI: 213800ZBKL9BHSL2K459
OSB GROUP PLC (the Company)
Transaction in Own Shares
The Company announces that on 03 May 2023 it had purchased a
total of 209,854 of its ordinary shares of GBP0.01 each on the
London Stock Exchange and CBOE BXE through the Company's broker
Citigroup Global Markets Limited as detailed below. The repurchased
ordinary shares will be cancelled.
London Stock Exchange CBOE BXE
-------------------------------------------- --------------------- ---------
Number of ordinary shares purchased 205,845 4,009
-------------------------------------------- --------------------- ---------
Highest price paid (per ordinary share) GBP4.9080 GBP4.8700
-------------------------------------------- --------------------- ---------
Lowest price paid (per ordinary share) GBP4.8400 GBP4.8400
-------------------------------------------- --------------------- ---------
Volume weighted average price paid (per GBP4.8910 GBP4.8640
ordinary share)
-------------------------------------------- --------------------- ---------
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 426,160,860 ordinary shares.
No ordinary shares are held in treasury. Therefore, the total
number of voting rights in the Company is 426,160,860.
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=YRlF6VbXVvagRZlMVuzDs0ILt7X43upBUhO_kLFtLhrQXwfx2Z7Sor5ULwfcqPecOxHes2Nwm3xFl4RxmvSCH1Gpc2X4zxNF1JOsIKLRwp0=
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 03-May-2023 16:27:19 GBp 207 488.60 XLON xea9r6zk8rK
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:27:18 GBp 491 488.80 XLON xea9r6zk8rT
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:26:51 GBp 516 488.80 XLON xea9r6zk8CU
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:26:49 GBp 315 489.00 XLON xea9r6zk89d
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:26:49 GBp 577 489.00 XLON xea9r6zk89f
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:26:49 GBp 207 489.00 XLON xea9r6zk89h
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:26:21 GBp 536 488.60 XLON xea9r6zk9Y3
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:26:21 GBp 278 488.60 XLON xea9r6zk9Y5
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:25:16 GBp 850 488.60 XLON xea9r6zlslE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:24:32 GBp 190 488.60 XLON xea9r6zlsKF
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:24:32 GBp 331 488.60 XLON xea9r6zlsKH
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:24:00 GBp 314 488.60 XLON xea9r6zltkk
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:24:00 GBp 329 488.60 XLON xea9r6zltkm
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:23:34 GBp 750 488.60 XLON xea9r6zlt1K
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:23:34 GBp 331 488.60 XLON xea9r6zlt1M
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:23:34 GBp 1,081 488.40 XLON xea9r6zlt1S
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:22:11 GBp 315 488.60 XLON xea9r6zlq3X
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:22:11 GBp 1 488.60 XLON xea9r6zlq3Z
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:22:11 GBp 194 488.60 XLON xea9r6zlq3e
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:21:31 GBp 125 488.60 XLON xea9r6zlrkf
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:21:31 GBp 58 488.60 XLON xea9r6zlrkh
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:21:07 GBp 217 488.60 XLON xea9r6zlr$9
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:21:07 GBp 75 488.60 XLON xea9r6zlr$F
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:21:07 GBp 138 488.60 XLON xea9r6zlr$H
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:21:07 GBp 198 488.60 XLON xea9r6zlr$R
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:20:07 GBp 213 488.20 XLON xea9r6zlomB
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:20:03 GBp 245 488.20 XLON xea9r6zloyp
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:19:11 GBp 145 488.20 XLON xea9r6zlpkM
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:19:11 GBp 479 488.20 XLON xea9r6zlpkO
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:16:11 GBp 658 488.20 XLON xea9r6zln@g
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:15:08 GBp 497 488.40 XLON xea9r6zl@e4
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:14:05 GBp 241 488.60 XLON xea9r6zl@US
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:14:05 GBp 473 488.60 XLON xea9r6zl@PZ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:14:05 GBp 308 488.80 XLON xea9r6zl@Pe
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:14:05 GBp 773 488.80 XLON xea9r6zl@Pg
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:14:05 GBp 1,341 489.20 XLON xea9r6zl@Pi
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:14:05 GBp 210 489.20 XLON xea9r6zl@Pk
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:14:05 GBp 1,785 489.20 XLON xea9r6zl@Pm
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:11:00 GBp 373 489.00 XLON xea9r6zlzh8
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:11:00 GBp 820 489.00 XLON xea9r6zlzhA
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:11:00 GBp 510 489.00 XLON xea9r6zlzhC
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:11:00 GBp 615 489.00 XLON xea9r6zlzgb
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:11:00 GBp 322 488.80 XLON xea9r6zlzge
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:11:00 GBp 45 488.80 XLON xea9r6zlzgg
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:10:52 GBp 703 489.00 XLON xea9r6zlzmx
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:10:52 GBp 542 489.00 XLON xea9r6zlzm0
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:08:53 GBp 1,081 488.60 XLON xea9r6zlwLG
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:07:47 GBp 1,076 488.60 XLON xea9r6zlx6k
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:06:14 GBp 168 488.60 XLON xea9r6zlu99
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 16:06:14 GBp 913 488.60 XLON xea9r6zlu9B
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:58:00 GBp 726 488.20 XLON xea9r6zlZ1Z
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:57:58 GBp 655 488.40 XLON xea9r6zlZ03
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:57:58 GBp 1,496 488.60 XLON xea9r6zlZ05
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:54:35 GBp 1,236 488.60 XLON xea9r6zlkbW
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:54:35 GBp 266 488.60 XLON xea9r6zlkbY
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:54:10 GBp 414 488.80 XLON xea9r6zlkna
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:54:10 GBp 763 488.80 XLON xea9r6zlknY
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:53:18 GBp 1,081 489.00 XLON xea9r6zlkQX
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:49:05 GBp 547 488.40 XLON xea9r6zlg2d
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:49:00 GBp 217 488.40 XLON xea9r6zlg97
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:49:00 GBp 492 488.40 XLON xea9r6zlg99
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:48:18 GBp 135 488.60 XLON xea9r6zlhmK
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:48:18 GBp 48 488.60 XLON xea9r6zlhmM
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:48:18 GBp 284 488.60 XLON xea9r6zlhmO
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:48:18 GBp 267 488.80 XLON xea9r6zlhmQ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:48:18 GBp 798 488.80 XLON xea9r6zlhmS
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:48:03 GBp 598 489.00 XLON xea9r6zlh3d
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:48:03 GBp 519 489.00 XLON xea9r6zlh3f
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:45:09 GBp 434 489.40 XLON xea9r6zlM48
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:45:08 GBp 183 489.40 XLON xea9r6zlM7E
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:45:08 GBp 1,400 489.40 XLON xea9r6zlM7P
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:45:08 GBp 228 489.40 XLON xea9r6zlM7R
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:45:08 GBp 368 489.40 XLON xea9r6zlM6e
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:45:08 GBp 278 489.40 XLON xea9r6zlM63
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:45:08 GBp 94 489.40 XLON xea9r6zlM65
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:45:08 GBp 133 489.40 XLON xea9r6zlM6E
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:45:08 GBp 71 489.40 XLON xea9r6zlM6G
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:45:08 GBp 322 489.40 XLON xea9r6zlM6I
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:43:37 GBp 1,049 489.20 XLON xea9r6zlKdN
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:40:23 GBp 327 489.40 XLON xea9r6zlJcI
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:38:38 GBp 2 489.20 XLON xea9r6zlGS@
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:38:38 GBp 1,079 489.20 XLON xea9r6zlGS0
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:37:55 GBp 419 489.40 XLON xea9r6zlH2q
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:37:55 GBp 640 489.40 XLON xea9r6zlH2s
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:35:41 GBp 1,081 489.40 XLON xea9r6zlV6h
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:35:05 GBp 1,057 489.60 XLON xea9r6zlSaL
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:28:28 GBp 116 488.80 XLON xea9r6zlPns
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:28:28 GBp 339 488.80 XLON xea9r6zlPnu
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:28:25 GBp 756 489.00 XLON xea9r6zlPpo
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:28:25 GBp 155 489.20 XLON xea9r6zlPpt
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:28:25 GBp 90 489.20 XLON xea9r6zlPpv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:28:25 GBp 143 489.40 XLON xea9r6zlPp@
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:28:25 GBp 259 489.40 XLON xea9r6zlPp0
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:28:25 GBp 850 489.40 XLON xea9r6zlPp2
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:28:25 GBp 932 489.20 XLON xea9r6zlPpB
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:24:20 GBp 407 489.40 XLON xea9r6zl4Rp
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:24:20 GBp 930 489.60 XLON xea9r6zl4Rr
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:20:10 GBp 1,182 489.80 XLON xea9r6zl1a5
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:19:34 GBp 535 490.00 XLON xea9r6zl10W
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:19:34 GBp 444 490.00 XLON xea9r6zl10Y
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:18:35 GBp 71 490.00 XLON xea9r6zlE4R
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:18:35 GBp 446 490.00 XLON xea9r6zlE4T
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:15:03 GBp 330 489.60 XLON xea9r6zlDRv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:14:24 GBp 585 489.40 XLON xea9r6zlADE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:14:24 GBp 735 489.40 XLON xea9r6zlADK
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:11:49 GBp 1,298 489.20 XLON xea9r6zl9kj
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:11:46 GBp 1,264 489.60 XLON xea9r6zl9hc
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:11:46 GBp 258 489.60 XLON xea9r6zl9he
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:11:46 GBp 383 489.60 XLON xea9r6zl9hg
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:11:46 GBp 850 489.60 XLON xea9r6zl9hi
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:11:46 GBp 942 489.40 XLON xea9r6zl9hp
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:04:43 GBp 446 489.20 XLON xea9r6zepxu
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:04:43 GBp 424 489.40 XLON xea9r6zepx0
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:04:43 GBp 213 489.40 XLON xea9r6zepx2
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:04:43 GBp 548 489.40 XLON xea9r6zepxB
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:02:43 GBp 213 489.40 XLON xea9r6zenrt
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:02:41 GBp 355 489.60 XLON xea9r6zenti
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:02:41 GBp 811 489.80 XLON xea9r6zentt
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:02:37 GBp 1,143 490.00 XLON xea9r6zennG
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 15:00:01 GBp 747 489.60 XLON xea9r6ze$Ni
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:59:35 GBp 39 489.60 XLON xea9r6zey4i
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:59:35 GBp 288 489.60 XLON xea9r6zey4k
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:59:35 GBp 557 489.60 XLON xea9r6zey4m
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:57:22 GBp 563 489.80 XLON xea9r6zewBd
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:57:16 GBp 544 489.80 XLON xea9r6zewKm
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:57:16 GBp 537 489.80 XLON xea9r6zewKo
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:55:40 GBp 716 490.00 XLON xea9r6zeunl
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:53:28 GBp 342 489.80 XLON xea9r6zec08
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:53:28 GBp 715 490.00 XLON xea9r6zec0D
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:53:25 GBp 1,633 490.20 XLON xea9r6zec2u
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:53:22 GBp 555 490.40 XLON xea9r6zec9f
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:53:22 GBp 449 490.40 XLON xea9r6zec9h
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:52:12 GBp 340 490.40 XLON xea9r6zedHk
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:52:10 GBp 3 490.40 XLON xea9r6zedJm
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:52:10 GBp 114 490.40 XLON xea9r6zedJo
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:52:10 GBp 114 490.40 XLON xea9r6zedJq
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:52:10 GBp 152 490.40 XLON xea9r6zedJs
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:50:59 GBp 544 490.20 XLON xea9r6zeaOZ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:50:04 GBp 490 490.20 XLON xea9r6zebGG
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:50:04 GBp 73 490.20 XLON xea9r6zebGI
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:47:15 GBp 494 489.40 XLON xea9r6zeWvT
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:47:15 GBp 1,021 489.40 XLON xea9r6zeWvV
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:46:13 GBp 873 489.60 XLON xea9r6zeX1l
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:42:55 GBp 465 489.20 XLON xea9r6zeilB
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:42:55 GBp 387 489.40 XLON xea9r6zeilH
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:42:00 GBp 234 489.60 XLON xea9r6zeiS8
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:42:00 GBp 103 489.60 XLON xea9r6zeiSA
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:41:40 GBp 484 489.80 XLON xea9r6zejkU
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:41:16 GBp 638 490.00 XLON xea9r6zej$K
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:41:13 GBp 337 490.20 XLON xea9r6zejuD
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:41:13 GBp 1,120 490.20 XLON xea9r6zejuE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:41:13 GBp 185 490.20 XLON xea9r6zejuN
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:40:14 GBp 579 490.20 XLON xea9r6zegeF
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:38:36 GBp 132 489.80 XLON xea9r6zehBj
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:38:36 GBp 240 489.80 XLON xea9r6zehBl
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:38:36 GBp 240 489.80 XLON xea9r6zehBn
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:38:36 GBp 63 489.80 XLON xea9r6zehBp
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:38:36 GBp 75 489.80 XLON xea9r6zehBr
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:38:36 GBp 240 489.80 XLON xea9r6zehBt
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:38:36 GBp 176 489.80 XLON xea9r6zehBv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:38:36 GBp 480 489.80 XLON xea9r6zehBx
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:38:36 GBp 480 489.80 XLON xea9r6zehB1
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:38:36 GBp 126 489.80 XLON xea9r6zehB3
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:34:28 GBp 195 488.20 XLON xea9r6zeNFA
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:34:28 GBp 279 488.40 XLON xea9r6zeNFC
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:34:25 GBp 24 488.20 XLON xea9r6zeN8v
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:34:25 GBp 440 488.40 XLON xea9r6zeN8x
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:34:25 GBp 1,003 488.60 XLON xea9r6zeN8z
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:34:12 GBp 344 489.00 XLON xea9r6zeNVj
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:34:12 GBp 836 488.80 XLON xea9r6zeNVt
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:34:12 GBp 635 488.80 XLON xea9r6zeNVv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:33:21 GBp 89 489.20 XLON xea9r6zeKGM
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:33:21 GBp 419 489.20 XLON xea9r6zeKGO
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:32:14 GBp 287 489.20 XLON xea9r6zeIfh
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:32:14 GBp 1,372 489.20 XLON xea9r6zeIfj
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:32:14 GBp 1,624 489.20 XLON xea9r6zeIfo
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:32:14 GBp 109 489.20 XLON xea9r6zeIfq
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:32:14 GBp 444 489.20 XLON xea9r6zeIfw
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:32:14 GBp 471 489.20 XLON xea9r6zeIf9
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:32:14 GBp 458 489.20 XLON xea9r6zeIfL
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:32:14 GBp 666 489.20 XLON xea9r6zeIeb
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:24:30 GBp 270 488.80 XLON xea9r6zeSIr
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:24:30 GBp 54 488.80 XLON xea9r6zeSIt
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:24:30 GBp 960 488.80 XLON xea9r6zeSIv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:23:12 GBp 198 488.60 XLON xea9r6zeTGZ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:23:12 GBp 382 488.40 XLON xea9r6zeTGf
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:23:12 GBp 172 488.60 XLON xea9r6zeTGh
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:23:12 GBp 700 488.60 XLON xea9r6zeTGj
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:14:35 GBp 365 488.60 XLON xea9r6ze6Ji
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:14:35 GBp 270 488.60 XLON xea9r6ze6Jk
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:10:39 GBp 430 487.00 BATE xea9r6ze4UC
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:10:39 GBp 1,666 487.00 BATE xea9r6ze4UE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:10:31 GBp 321 488.20 XLON xea9r6ze4RR
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:10:31 GBp 1,373 488.40 XLON xea9r6ze4Qb
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:10:31 GBp 361 488.00 XLON xea9r6ze4QX
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:10:31 GBp 601 488.20 XLON xea9r6ze4QZ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:03:45 GBp 229 488.40 XLON xea9r6ze1if
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:03:32 GBp 423 488.80 XLON xea9r6ze1sI
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:02:56 GBp 611 489.00 XLON xea9r6ze10I
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:02:55 GBp 379 489.20 XLON xea9r6ze10U
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:02:55 GBp 1,043 489.40 XLON xea9r6ze13W
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:02:55 GBp 268 489.40 XLON xea9r6ze13Y
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:01:06 GBp 131 489.40 XLON xea9r6zeE9i
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:01:05 GBp 692 489.80 XLON xea9r6zeE99
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 14:01:05 GBp 847 489.60 XLON xea9r6zeE9C
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:53:31 GBp 315 489.80 XLON xea9r6zeAKh
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:53:25 GBp 245 490.00 XLON xea9r6zeAJF
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:52:35 GBp 539 489.60 XLON xea9r6zeBqo
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:52:35 GBp 557 489.60 XLON xea9r6zeBqq
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:52:35 GBp 340 489.60 XLON xea9r6zeBqw
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:52:35 GBp 1,075 489.60 XLON xea9r6zeBqy
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:52:35 GBp 92 489.60 XLON xea9r6zeBq@
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:52:34 GBp 348 489.60 XLON xea9r6zeBq8
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:49:35 GBp 447 488.80 XLON xea9r6ze8GP
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:46:15 GBp 473 489.00 XLON xea9r6zfs3D
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:46:15 GBp 629 488.80 XLON xea9r6zfs3M
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:41:23 GBp 376 489.00 XLON xea9r6zfrA0
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:41:23 GBp 328 489.00 XLON xea9r6zfrA2
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:41:23 GBp 306 488.80 XLON xea9r6zfrA9
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:41:23 GBp 249 489.00 XLON xea9r6zfrAB
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:41:23 GBp 448 489.00 XLON xea9r6zfrAD
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:34:31 GBp 727 489.00 XLON xea9r6zfnAJ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:30:19 GBp 795 488.80 XLON xea9r6zf$Od
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:28:24 GBp 245 489.00 XLON xea9r6zfyOg
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:27:53 GBp 249 488.40 XLON xea9r6zfze0
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:27:53 GBp 164 488.40 XLON xea9r6zfze2
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:27:53 GBp 245 488.60 XLON xea9r6zfze4
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:23:00 GBp 521 488.60 XLON xea9r6zfx4a
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:21:34 GBp 940 488.80 XLON xea9r6zfugE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:21:34 GBp 184 489.40 XLON xea9r6zfugP
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:19:36 GBp 135 489.40 XLON xea9r6zfvgu
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:19:36 GBp 486 489.40 XLON xea9r6zfvgw
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:11:15 GBp 42 488.20 XLON xea9r6zfb7E
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:11:15 GBp 240 488.20 XLON xea9r6zfb7G
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:11:15 GBp 405 488.40 XLON xea9r6zfb7I
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:11:15 GBp 812 488.40 XLON xea9r6zfb7T
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:05:32 GBp 268 488.00 XLON xea9r6zfWaT
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:04:59 GBp 404 488.20 XLON xea9r6zfWqO
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:04:35 GBp 603 488.40 XLON xea9r6zfW7i
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:00:07 GBp 212 488.60 XLON xea9r6zfkx3
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:00:07 GBp 354 488.80 XLON xea9r6zfkx4
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 13:00:07 GBp 808 489.00 XLON xea9r6zfkx6
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:59:02 GBp 908 489.40 XLON xea9r6zflaX
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:59:02 GBp 25 489.40 XLON xea9r6zflaZ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:58:57 GBp 72 489.40 XLON xea9r6zflcq
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:58:57 GBp 71 489.40 XLON xea9r6zflcs
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:58:57 GBp 40 489.40 XLON xea9r6zflcu
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:49:38 GBp 409 489.20 XLON xea9r6zfg8Z
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:49:38 GBp 589 489.40 XLON xea9r6zfg8i
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:49:38 GBp 484 489.40 XLON xea9r6zfg8k
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:49:34 GBp 412 489.80 XLON xea9r6zfgBt
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:49:27 GBp 606 489.80 XLON xea9r6zfgNj
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:43:13 GBp 289 489.60 XLON xea9r6zff3K
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:43:13 GBp 630 489.60 XLON xea9r6zff3M
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:41:15 GBp 289 489.60 XLON xea9r6zfM4j
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:37:56 GBp 561 489.40 XLON xea9r6zfNP7
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:37:56 GBp 557 489.40 XLON xea9r6zfNPA
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:29:54 GBp 467 489.40 XLON xea9r6zfJCp
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:27:34 GBp 400 489.60 XLON xea9r6zfG0e
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:27:34 GBp 234 489.80 XLON xea9r6zfG0g
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:27:23 GBp 838 489.80 XLON xea9r6zfGFh
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:27:23 GBp 216 489.80 XLON xea9r6zfGFj
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:20:42 GBp 245 489.40 XLON xea9r6zfVW8
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:17:40 GBp 222 489.20 XLON xea9r6zfSub
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:17:40 GBp 184 489.20 XLON xea9r6zfSud
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:17:40 GBp 581 489.40 XLON xea9r6zfSuf
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:15:03 GBp 462 489.60 XLON xea9r6zfT02
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:15:02 GBp 704 489.80 XLON xea9r6zfT06
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:13:15 GBp 321 490.40 XLON xea9r6zfQix
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:13:15 GBp 182 490.40 XLON xea9r6zfQiz
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:13:15 GBp 182 490.40 XLON xea9r6zfQi$
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:13:15 GBp 182 490.40 XLON xea9r6zfQi1
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:13:15 GBp 365 490.40 XLON xea9r6zfQi3
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:13:14 GBp 365 490.40 XLON xea9r6zfQiJ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:09:35 GBp 204 490.00 XLON xea9r6zfRLb
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:09:35 GBp 284 490.00 XLON xea9r6zfRLd
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:01:51 GBp 486 490.00 XLON xea9r6zf7qw
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:01:44 GBp 520 490.20 XLON xea9r6zf7sx
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:01:44 GBp 595 490.60 XLON xea9r6zf7sy
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 12:01:44 GBp 471 490.40 XLON xea9r6zf7s3
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:55:04 GBp 388 489.40 XLON xea9r6zf58t
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:55:04 GBp 282 489.40 XLON xea9r6zf58v
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:52:05 GBp 521 489.00 XLON xea9r6zf2Ad
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:50:07 GBp 562 489.00 XLON xea9r6zf35c
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:46:32 GBp 243 489.40 XLON xea9r6zf0Ja
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:45:18 GBp 194 489.60 XLON xea9r6zf1tc
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:45:09 GBp 173 489.80 XLON xea9r6zf1p2
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:45:07 GBp 21 489.80 XLON xea9r6zf1zZ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:45:07 GBp 324 490.00 XLON xea9r6zf1ze
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:45:07 GBp 743 490.20 XLON xea9r6zf1zp
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:45:02 GBp 15 490.40 XLON xea9r6zf1$9
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:45:02 GBp 220 490.40 XLON xea9r6zf1$B
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:45:02 GBp 424 490.40 XLON xea9r6zf1$D
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:44:34 GBp 66 490.20 XLON xea9r6zf17D
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:44:34 GBp 314 490.20 XLON xea9r6zf17F
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:35:38 GBp 377 490.00 XLON xea9r6zfCVr
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:32:41 GBp 345 490.20 XLON xea9r6zfAXI
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:32:37 GBp 354 490.40 XLON xea9r6zfAWD
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:32:37 GBp 771 490.60 XLON xea9r6zfAWF
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:28:20 GBp 141 489.20 XLON xea9r6zfBFb
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:28:19 GBp 56 489.20 XLON xea9r6zfBEG
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:28:19 GBp 480 489.40 XLON xea9r6zfBER
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:28:19 GBp 288 489.60 XLON xea9r6zfBET
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:28:19 GBp 288 489.60 XLON xea9r6zfB9Y
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:26:11 GBp 339 489.60 XLON xea9r6zf8vA
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:26:09 GBp 475 489.60 XLON xea9r6zf8xn
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:18:00 GBp 314 489.80 XLON xea9r6zgqbM
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:16:20 GBp 143 490.20 XLON xea9r6zgqLC
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:16:20 GBp 363 490.20 XLON xea9r6zgqKk
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:16:20 GBp 486 490.40 XLON xea9r6zgqKw
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:16:12 GBp 336 490.60 XLON xea9r6zgqJo
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:12:32 GBp 26 490.00 XLON xea9r6zgo$c
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:12:30 GBp 360 490.00 XLON xea9r6zgo@c
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:11:00 GBp 327 490.00 XLON xea9r6zgpe6
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:10:57 GBp 184 490.20 XLON xea9r6zgphd
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:10:56 GBp 306 490.40 XLON xea9r6zgphv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:10:47 GBp 209 490.80 XLON xea9r6zgptt
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:07:25 GBp 608 490.20 XLON xea9r6zgmxg
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:07:09 GBp 311 490.20 XLON xea9r6zgm3i
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:07:09 GBp 453 490.40 XLON xea9r6zgm3q
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:04:06 GBp 477 490.20 XLON xea9r6zgnS5
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 11:01:56 GBp 409 490.20 XLON xea9r6zg@Di
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:57:51 GBp 638 489.60 XLON xea9r6zgy3N
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:57:51 GBp 382 489.40 XLON xea9r6zgy3P
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:55:03 GBp 14 489.40 XLON xea9r6zgzR2
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:55:03 GBp 175 489.40 XLON xea9r6zgzR4
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:55:03 GBp 563 489.40 XLON xea9r6zgzR6
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:49:36 GBp 417 489.00 XLON xea9r6zgvh3
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:49:35 GBp 604 489.20 XLON xea9r6zgvhQ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:49:35 GBp 325 489.40 XLON xea9r6zgvgX
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:49:35 GBp 203 489.40 XLON xea9r6zgvgZ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:49:05 GBp 202 489.60 XLON xea9r6zgv4t
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:49:05 GBp 196 489.60 XLON xea9r6zgv40
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:49:04 GBp 92 489.60 XLON xea9r6zgv4I
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:49:04 GBp 35 489.60 XLON xea9r6zgv4K
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:49:04 GBp 242 489.60 XLON xea9r6zgv4M
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:49:04 GBp 6 489.60 XLON xea9r6zgv7e
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:49:04 GBp 126 489.60 XLON xea9r6zgv7g
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:49:04 GBp 345 489.60 XLON xea9r6zgv7i
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:49:04 GBp 189 489.60 XLON xea9r6zgv7o
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:49:03 GBp 138 489.60 XLON xea9r6zgv6E
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:49:03 GBp 248 489.60 XLON xea9r6zgv6G
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:49:03 GBp 145 489.60 XLON xea9r6zgv1C
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:49:03 GBp 248 489.60 XLON xea9r6zgv1E
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:46:35 GBp 209 488.60 XLON xea9r6zgcAK
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:39:35 GBp 183 488.60 XLON xea9r6zgYa8
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:36:20 GBp 148 488.60 XLON xea9r6zgZCX
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:36:20 GBp 344 488.60 XLON xea9r6zgZCZ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:36:20 GBp 157 488.60 XLON xea9r6zgZDT
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:36:20 GBp 67 488.60 XLON xea9r6zgZDV
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:36:20 GBp 132 488.60 XLON xea9r6zgZCi
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:36:20 GBp 95 488.40 XLON xea9r6zgZCk
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:36:20 GBp 607 488.60 XLON xea9r6zgZCz
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:36:20 GBp 291 488.00 XLON xea9r6zgZC5
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:36:20 GBp 417 488.20 XLON xea9r6zgZC7
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:35:55 GBp 193 488.60 XLON xea9r6zgZS2
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:35:55 GBp 414 488.40 XLON xea9r6zgZS9
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:31:05 GBp 279 488.20 XLON xea9r6zgX1x
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:29:23 GBp 355 488.20 XLON xea9r6zgkrs
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:29:23 GBp 107 488.20 XLON xea9r6zgkru
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:29:23 GBp 464 488.40 XLON xea9r6zgkr@
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:29:23 GBp 110 488.40 XLON xea9r6zgkr0
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:29:23 GBp 235 488.20 XLON xea9r6zgkr2
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:29:23 GBp 132 488.20 XLON xea9r6zgkr8
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:29:23 GBp 110 488.20 XLON xea9r6zgkrA
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:29:23 GBp 245 488.00 XLON xea9r6zgkrI
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:29:23 GBp 262 488.60 XLON xea9r6zgkrP
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:29:18 GBp 280 488.80 XLON xea9r6zgktJ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:29:18 GBp 404 489.00 XLON xea9r6zgktP
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:15:18 GBp 249 488.80 XLON xea9r6zgeSS
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:15:18 GBp 360 489.00 XLON xea9r6zgeSU
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:13:19 GBp 88 489.00 XLON xea9r6zgf9e
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:13:18 GBp 427 489.00 XLON xea9r6zgf9q
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:10:09 GBp 73 489.00 XLON xea9r6zgNX$
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:10:09 GBp 265 489.00 XLON xea9r6zgNX1
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:10:09 GBp 463 489.00 XLON xea9r6zgNX3
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:09:33 GBp 359 488.40 XLON xea9r6zgNoj
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:08:42 GBp 228 488.40 XLON xea9r6zgNK2
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:05:19 GBp 193 488.60 XLON xea9r6zgLjW
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:05:19 GBp 52 488.60 XLON xea9r6zgLYU
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:05:15 GBp 183 489.00 XLON xea9r6zgLjU
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:05:15 GBp 606 489.00 XLON xea9r6zgLia
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:05:14 GBp 250 489.00 XLON xea9r6zgLik
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:05:14 GBp 248 489.00 XLON xea9r6zgLir
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 10:05:14 GBp 341 489.20 XLON xea9r6zgLit
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:58:15 GBp 175 489.00 XLON xea9r6zgH6h
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:58:00 GBp 218 489.00 XLON xea9r6zgHLL
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:56:03 GBp 168 489.40 XLON xea9r6zgV$@
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:56:03 GBp 484 489.20 XLON xea9r6zgV$0
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:56:03 GBp 100 489.20 XLON xea9r6zgV$2
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:53:13 GBp 783 489.40 XLON xea9r6zgSDV
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:53:13 GBp 290 489.40 XLON xea9r6zgSCX
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:53:13 GBp 259 489.40 XLON xea9r6zgSCZ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:53:13 GBp 320 489.40 XLON xea9r6zgSCb
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:53:13 GBp 206 489.40 XLON xea9r6zgSCd
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:53:13 GBp 850 489.40 XLON xea9r6zgSCe
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:53:13 GBp 356 489.00 XLON xea9r6zgSCn
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:50:15 GBp 245 489.20 XLON xea9r6zgQdN
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:50:10 GBp 225 489.20 XLON xea9r6zgQWq
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:50:09 GBp 381 489.40 XLON xea9r6zgQW2
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:50:09 GBp 377 489.40 XLON xea9r6zgQWH
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:42:52 GBp 213 489.20 XLON xea9r6zgPJP
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:42:49 GBp 212 489.40 XLON xea9r6zgPTA
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:42:49 GBp 305 489.60 XLON xea9r6zgPTC
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:38:53 GBp 3 489.40 XLON xea9r6zg4NE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:38:21 GBp 484 489.80 XLON xea9r6zg5l6
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:38:21 GBp 29 489.80 XLON xea9r6zg5l8
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:38:21 GBp 141 489.80 XLON xea9r6zg5lA
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:38:21 GBp 81 489.80 XLON xea9r6zg5lC
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:38:21 GBp 332 489.80 XLON xea9r6zg5lE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:38:20 GBp 353 489.80 XLON xea9r6zg5kj
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:38:20 GBp 34 489.80 XLON xea9r6zg5kl
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:38:20 GBp 149 489.80 XLON xea9r6zg5kn
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:38:20 GBp 112 489.80 XLON xea9r6zg5kp
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:38:20 GBp 317 489.80 XLON xea9r6zg5kr
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:38:15 GBp 306 489.80 XLON xea9r6zg5hx
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:38:15 GBp 214 489.60 XLON xea9r6zg5h3
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:38:15 GBp 309 489.80 XLON xea9r6zg5h5
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:32:58 GBp 37 489.20 XLON xea9r6zg1i@
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:27:19 GBp 268 489.40 XLON xea9r6zgDtk
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:27:19 GBp 223 489.20 XLON xea9r6zgDtt
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:27:19 GBp 308 489.40 XLON xea9r6zgDtv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:27:19 GBp 15 489.40 XLON xea9r6zgDtx
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:25:21 GBp 2,814 489.20 XLON xea9r6zgAHf
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:25:10 GBp 245 488.80 XLON xea9r6zgAQt
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:25:09 GBp 226 488.80 XLON xea9r6zgAQT
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:25:09 GBp 226 489.00 XLON xea9r6zgBbY
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:25:09 GBp 328 489.20 XLON xea9r6zgBba
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:23:07 GBp 226 489.00 XLON xea9r6zg83a
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:23:01 GBp 329 489.20 XLON xea9r6zg8C4
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:22:59 GBp 226 489.40 XLON xea9r6zg8Eb
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:22:59 GBp 327 489.60 XLON xea9r6zg8Ed
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:17:55 GBp 309 489.20 XLON xea9r6zhtP$
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:17:55 GBp 17 489.20 XLON xea9r6zhtPz
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:17:55 GBp 81 489.40 XLON xea9r6zhtP7
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:17:55 GBp 245 489.40 XLON xea9r6zhtP9
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:13:51 GBp 315 488.00 XLON xea9r6zho0X
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:13:51 GBp 291 488.00 XLON xea9r6zho0Z
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:13:51 GBp 101 487.60 XLON xea9r6zho0m
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:13:51 GBp 243 487.60 XLON xea9r6zho0o
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:10:02 GBp 6 487.40 XLON xea9r6zhngk
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:10:02 GBp 338 487.40 XLON xea9r6zhngo
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:09:54 GBp 245 487.80 XLON xea9r6zhnpv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:09:54 GBp 239 487.60 XLON xea9r6zhnpx
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:08:54 GBp 344 487.20 XLON xea9r6zh@iv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:03:33 GBp 249 487.20 XLON xea9r6zhwbd
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:03:27 GBp 245 487.80 XLON xea9r6zhwX4
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:03:27 GBp 238 487.60 XLON xea9r6zhwX6
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:03:27 GBp 237 488.60 XLON xea9r6zhwWv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:03:27 GBp 343 488.80 XLON xea9r6zhwWx
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 09:03:18 GBp 341 489.00 XLON xea9r6zhwex
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:55:18 GBp 499 487.80 XLON xea9r6zhcME
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:54:00 GBp 251 488.40 XLON xea9r6zhdxu
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:54:00 GBp 138 488.40 XLON xea9r6zhdxw
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:54:00 GBp 237 488.80 XLON xea9r6zhdxH
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:54:00 GBp 354 488.80 XLON xea9r6zhdxJ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:54:00 GBp 19 488.40 XLON xea9r6zhdwh
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:54:00 GBp 167 488.40 XLON xea9r6zhdwj
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:54:00 GBp 270 488.60 XLON xea9r6zhdwl
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:49:41 GBp 245 488.80 XLON xea9r6zhbTO
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:49:40 GBp 186 489.20 XLON xea9r6zhbSR
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:49:40 GBp 270 489.40 XLON xea9r6zhbSS
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:46:39 GBp 188 487.20 XLON xea9r6zhZ4b
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:46:39 GBp 206 487.20 XLON xea9r6zhZ4Z
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:44:37 GBp 146 487.60 XLON xea9r6zhW$K
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:44:37 GBp 196 487.60 XLON xea9r6zhW$M
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:44:02 GBp 430 487.60 XLON xea9r6zhWBo
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:43:17 GBp 100 488.20 XLON xea9r6zhWQC
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:43:17 GBp 255 488.00 XLON xea9r6zhWQE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:43:17 GBp 400 488.00 XLON xea9r6zhWQG
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:40:41 GBp 306 488.20 XLON xea9r6zhkXh
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:40:41 GBp 148 488.40 XLON xea9r6zhkXj
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:40:41 GBp 195 488.40 XLON xea9r6zhkXl
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:40:17 GBp 495 488.60 XLON xea9r6zhkhH
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:38:15 GBp 396 487.60 XLON xea9r6zhl@x
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:38:05 GBp 6 489.00 XLON xea9r6zhl4M
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:38:05 GBp 101 489.00 XLON xea9r6zhl4O
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:38:05 GBp 195 489.00 XLON xea9r6zhl4Q
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:38:05 GBp 4,501 488.80 XLON xea9r6zhl7I
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:38:05 GBp 113 488.80 XLON xea9r6zhl7K
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:38:05 GBp 164 488.80 XLON xea9r6zhl7M
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:38:05 GBp 758 488.80 XLON xea9r6zhl7O
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:38:05 GBp 240 488.80 XLON xea9r6zhl7Q
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:38:05 GBp 2,800 488.80 XLON xea9r6zhl7S
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:38:05 GBp 700 488.80 XLON xea9r6zhl7U
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:38:05 GBp 700 488.80 XLON xea9r6zhl6W
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:38:05 GBp 1,400 488.80 XLON xea9r6zhl6Y
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:38:05 GBp 272 488.80 XLON xea9r6zhl6e
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:38:05 GBp 259 488.40 XLON xea9r6zhl6g
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:38:05 GBp 740 488.40 XLON xea9r6zhl6i
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:38:05 GBp 360 488.40 XLON xea9r6zhl6k
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:38:05 GBp 425 488.20 XLON xea9r6zhl6s
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:38:05 GBp 421 488.00 XLON xea9r6zhl6y
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:33:21 GBp 421 487.60 XLON xea9r6zhgMz
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:32:25 GBp 421 488.20 XLON xea9r6zhh7o
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:31:15 GBp 245 488.80 XLON xea9r6zhetl
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:30:06 GBp 421 488.20 XLON xea9r6zhfan
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:30:06 GBp 418 488.20 XLON xea9r6zhfaw
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:25:45 GBp 418 488.80 XLON xea9r6zhNcT
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:13:29 GBp 409 484.80 XLON xea9r6zhUR9
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:13:29 GBp 248 484.80 BATE xea9r6zhURB
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:13:07 GBp 407 485.00 XLON xea9r6zhVgK
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:13:07 GBp 59 485.00 BATE xea9r6zhVgM
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:13:07 GBp 298 485.00 BATE xea9r6zhVgO
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:08:56 GBp 407 485.60 XLON xea9r6zhTVD
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:08:31 GBp 408 485.80 XLON xea9r6zhQl9
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:08:31 GBp 408 486.00 XLON xea9r6zhQlH
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:07:47 GBp 187 486.80 BATE xea9r6zhQJZ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:07:47 GBp 408 486.20 XLON xea9r6zhQJc
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:07:47 GBp 245 487.00 BATE xea9r6zhQJe
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:06:35 GBp 386 486.00 BATE xea9r6zhRUC
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:06:35 GBp 409 487.60 XLON xea9r6zhRUQ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:06:35 GBp 245 487.00 BATE xea9r6zhRPW
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:06:35 GBp 408 487.80 XLON xea9r6zhRPY
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:03:02 GBp 245 484.00 BATE xea9r6zh69u
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 03-May-2023 08:03:02 GBp 245 484.00 XLON xea9r6zh69s
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
END
(END) Dow Jones Newswires
May 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
