OSB GROUP PLC Transaction In Own Shares
2023年5月10日 - 3:00PM
ＲＮＳを含む英国規制内ニュース （英語）
TIDMOSB
OSB GROUP PLC
ISIN: GB00BLDRH360
10 May 2023
LEI: 213800ZBKL9BHSL2K459
OSB GROUP PLC (the Company)
Transaction in Own Shares
The Company announces that on 09 May 2023 it had purchased a
total of 78,220 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 78,220
------------------------------------------------------- ---------------------
Highest price paid (per ordinary share) GBP4.9540
------------------------------------------------------- ---------------------
Lowest price paid (per ordinary share) GBP4.8380
------------------------------------------------------- ---------------------
Volume weighted average price paid (per ordinary share) GBP4.8895
------------------------------------------------------- ---------------------
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 425,923,303 ordinary shares.
No ordinary shares are held in treasury. Therefore, the total
number of voting rights in the Company is 425,923,303.
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=-KpTXV94--SvxRFSSfo2nO2t-QeaBZUYNngvO-NaFfwnW7w5m1kBEnxpQFF142nTW20O4HhaMZPGK1ZiJkMA6y-wB-w7YRDbG3rMZH_Y4dg=
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 09-May-2023 15:59:21 GBp 36 495.40 XLON xea9sTv4LDO
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:59:21 GBp 257 495.40 XLON xea9sTv4LDQ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:57:00 GBp 208 494.80 XLON xea9sTv4JDa
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:57:00 GBp 346 495.00 XLON xea9sTv4JDo
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:57:00 GBp 43 495.20 XLON xea9sTv4JDs
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:54:15 GBp 761 494.80 XLON xea9sTv4UbO
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:54:15 GBp 93 494.80 XLON xea9sTv4UbS
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:52:34 GBp 373 494.20 XLON xea9sTv4VzQ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:52:34 GBp 395 494.20 XLON xea9sTv4VzS
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:52:34 GBp 215 494.20 XLON xea9sTv4VyY
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:50:29 GBp 355 493.80 XLON xea9sTv4SSm
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:49:23 GBp 154 492.00 XLON xea9sTv4TUg
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:47:55 GBp 1,221 491.40 XLON xea9sTv4RhN
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:47:55 GBp 397 491.20 XLON xea9sTv4RgZ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:47:55 GBp 97 491.40 XLON xea9sTv4Rgf
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:47:55 GBp 134 491.40 XLON xea9sTv4Rgh
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:47:55 GBp 44 491.40 XLON xea9sTv4Rgj
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:47:55 GBp 292 491.40 XLON xea9sTv4Rgl
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:35:58 GBp 360 489.80 XLON xea9sTv4E5g
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:35:58 GBp 241 489.80 XLON xea9sTv4E5e
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:35:56 GBp 59 490.00 XLON xea9sTv4E5G
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:35:56 GBp 277 490.00 XLON xea9sTv4E5C
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:35:56 GBp 395 490.00 XLON xea9sTv4E5E
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:32:04 GBp 108 490.00 XLON xea9sTv4A1v
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:31:49 GBp 282 490.00 XLON xea9sTv4ASt
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:31:40 GBp 600 490.20 XLON xea9sTv4Bdr
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:31:12 GBp 534 490.60 XLON xea9sTv4BuS
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:31:12 GBp 816 490.60 XLON xea9sTv4BuU
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:28:47 GBp 509 490.20 XLON xea9sTv49r1
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:21:50 GBp 396 489.40 XLON xea9sTv5o8C
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:20:15 GBp 454 489.20 XLON xea9sTv5pTs
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:20:15 GBp 97 489.40 XLON xea9sTv5pSH
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:20:15 GBp 99 489.40 XLON xea9sTv5pSJ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:20:15 GBp 326 489.60 XLON xea9sTv5pSL
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:20:15 GBp 236 489.80 XLON xea9sTv5pVX
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:20:15 GBp 120 489.80 XLON xea9sTv5pVZ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:19:55 GBp 253 490.20 XLON xea9sTv5mtD
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:18:37 GBp 233 490.20 XLON xea9sTv5nz@
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:18:37 GBp 193 490.20 XLON xea9sTv5nzy
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:17:18 GBp 441 490.20 XLON xea9sTv5@5L
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:17:18 GBp 274 490.20 XLON xea9sTv5@5N
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:13:40 GBp 220 488.80 XLON xea9sTv5zm2
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:13:40 GBp 553 488.80 XLON xea9sTv5zm4
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:12:33 GBp 361 488.60 XLON xea9sTv5wh9
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:07:45 GBp 120 485.60 XLON xea9sTv5vH2
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:07:45 GBp 63 485.60 XLON xea9sTv5vH4
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:07:44 GBp 318 485.80 XLON xea9sTv5vHL
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:07:43 GBp 728 486.00 XLON xea9sTv5vGl
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:03:33 GBp 358 486.00 XLON xea9sTv5bmj
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:03:33 GBp 513 486.20 XLON xea9sTv5bml
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:02:34 GBp 570 486.40 XLON xea9sTv5Y7B
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:02:34 GBp 59 486.40 XLON xea9sTv5Y7D
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:02:34 GBp 517 486.60 XLON xea9sTv5Y7I
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:01:43 GBp 47 486.60 XLON xea9sTv5Z5K
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:01:43 GBp 76 486.60 XLON xea9sTv5Z5M
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:00:51 GBp 231 486.60 XLON xea9sTv5Wva
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 15:00:08 GBp 410 486.60 XLON xea9sTv5Xcl
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:59:07 GBp 283 486.40 XLON xea9sTv5kd4
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:58:20 GBp 204 486.40 XLON xea9sTv5ld8
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:58:20 GBp 6 486.40 XLON xea9sTv5ldP
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:58:20 GBp 149 486.40 XLON xea9sTv5ldR
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:58:20 GBp 98 486.40 XLON xea9sTv5ldT
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:57:01 GBp 238 486.00 XLON xea9sTv5inz
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:56:58 GBp 12 486.00 XLON xea9sTv5izY
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:56:58 GBp 8 486.00 XLON xea9sTv5iza
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:56:01 GBp 380 485.80 XLON xea9sTv5jsX
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:51:40 GBp 420 485.40 XLON xea9sTv5ePs
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:49:13 GBp 427 485.40 XLON xea9sTv5MOg
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:48:09 GBp 276 485.60 XLON xea9sTv5NAl
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:47:04 GBp 399 485.60 XLON xea9sTv5K0x
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:45:52 GBp 74 486.20 XLON xea9sTv5L3v
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:45:52 GBp 416 486.20 XLON xea9sTv5L3x
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:45:52 GBp 701 486.40 XLON xea9sTv5L38
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:45:00 GBp 668 486.80 XLON xea9sTv5IkA
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:45:00 GBp 1,539 486.80 XLON xea9sTv5IkC
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:45:00 GBp 226 486.80 XLON xea9sTv5IkE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:39:03 GBp 454 486.40 XLON xea9sTv5UJ@
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:36:51 GBp 409 487.00 XLON xea9sTv5S1a
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:36:51 GBp 193 487.00 XLON xea9sTv5S1c
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:34:56 GBp 616 486.20 XLON xea9sTv5QmC
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:34:05 GBp 196 486.20 XLON xea9sTv5Rha
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:34:00 GBp 189 486.20 XLON xea9sTv5Rmo
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:34:00 GBp 186 486.20 XLON xea9sTv5Rm6
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:34:00 GBp 1,400 486.20 XLON xea9sTv5Rm8
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:34:00 GBp 71 486.20 XLON xea9sTv5RmA
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:31:10 GBp 469 485.00 XLON xea9sTv56nB
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:31:09 GBp 334 485.20 XLON xea9sTv56m9
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:31:04 GBp 478 485.40 XLON xea9sTv56uG
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:31:03 GBp 440 485.60 XLON xea9sTv56x2
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:26:05 GBp 477 486.00 XLON xea9sTv55Oc
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:26:05 GBp 113 486.00 XLON xea9sTv55Oe
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:26:05 GBp 63 485.80 XLON xea9sTv55Og
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:26:05 GBp 143 485.80 XLON xea9sTv55Oi
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:26:05 GBp 287 486.20 XLON xea9sTv55Ov
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:26:05 GBp 313 486.20 XLON xea9sTv55Ox
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:25:11 GBp 218 485.60 XLON xea9sTv52o0
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:25:11 GBp 217 485.60 XLON xea9sTv52ow
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:12:06 GBp 154 485.00 XLON xea9sTv5DDw
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:12:06 GBp 318 485.00 XLON xea9sTv5DDy
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:09:43 GBp 121 484.20 XLON xea9sTv5AQF
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:09:43 GBp 105 484.20 XLON xea9sTv5AQH
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:09:43 GBp 18 484.20 XLON xea9sTv5AQJ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:07:06 GBp 322 484.40 XLON xea9sTv58B$
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:07:06 GBp 250 484.40 XLON xea9sTv58B1
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:07:06 GBp 1,089 484.40 XLON xea9sTv58Bz
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:07:06 GBp 326 484.20 XLON xea9sTv58B7
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:07:06 GBp 469 484.40 XLON xea9sTv58BN
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 14:07:03 GBp 450 484.60 XLON xea9sTv58HZ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 13:49:21 GBp 240 484.60 XLON xea9sTv6yXi
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 13:48:55 GBp 77 484.60 XLON xea9sTv6ynr
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 13:48:55 GBp 2 484.60 XLON xea9sTv6ynt
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 13:48:55 GBp 110 484.60 XLON xea9sTv6ynv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 13:48:42 GBp 100 484.60 XLON xea9sTv6yu$
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 13:48:42 GBp 89 484.60 XLON xea9sTv6yu1
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 13:48:42 GBp 176 484.60 XLON xea9sTv6yuH
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 13:48:42 GBp 25 484.60 XLON xea9sTv6yuJ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 13:48:42 GBp 112 484.60 XLON xea9sTv6yuL
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 13:48:42 GBp 530 484.60 XLON xea9sTv6yxd
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 13:48:42 GBp 319 484.60 XLON xea9sTv6yxf
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 13:48:42 GBp 850 484.60 XLON xea9sTv6yxh
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 13:48:42 GBp 360 484.40 XLON xea9sTv6yxv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 13:31:59 GBp 241 483.80 XLON xea9sTv6Z7C
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 13:20:39 GBp 350 484.00 XLON xea9sTv6hap
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 13:15:24 GBp 189 484.20 XLON xea9sTv6MMf
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 13:15:24 GBp 245 484.20 XLON xea9sTv6MMh
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 13:15:24 GBp 180 484.00 XLON xea9sTv6MMr
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 13:15:24 GBp 147 484.00 XLON xea9sTv6MMv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 13:15:24 GBp 469 484.20 XLON xea9sTv6MM3
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 13:05:49 GBp 335 484.00 XLON xea9sTv6Huu
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 13:00:40 GBp 370 484.20 XLON xea9sTv6SEi
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 13:00:40 GBp 396 484.40 XLON xea9sTv6SEt
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 13:00:40 GBp 135 484.40 XLON xea9sTv6SEv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 12:52:44 GBp 309 484.40 XLON xea9sTv6PxX
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 12:49:31 GBp 310 484.20 XLON xea9sTv67@Q
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 12:49:27 GBp 411 484.40 XLON xea9sTv67xH
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 12:45:58 GBp 401 484.40 XLON xea9sTv65IN
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 12:44:39 GBp 283 484.40 XLON xea9sTv62Da
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 12:40:03 GBp 329 485.20 XLON xea9sTv60S2
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 12:40:03 GBp 212 485.40 XLON xea9sTv60S8
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 12:40:03 GBp 260 485.40 XLON xea9sTv60SA
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 12:24:11 GBp 252 486.80 XLON xea9sTv69oC
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 12:24:11 GBp 249 487.00 XLON xea9sTv69oE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 12:24:11 GBp 362 487.00 XLON xea9sTv69yi
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 12:21:17 GBp 426 487.00 XLON xea9sTv7ts6
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 12:13:31 GBp 230 487.00 XLON xea9sTv7me1
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 12:12:58 GBp 286 487.00 XLON xea9sTv7m7@
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 12:12:58 GBp 9 487.00 XLON xea9sTv7m73
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 12:06:29 GBp 211 488.00 XLON xea9sTv7$U8
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 12:05:26 GBp 311 488.40 XLON xea9sTv7ywL
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 12:00:04 GBp 360 489.00 XLON xea9sTv7xDe
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 12:00:00 GBp 436 489.20 XLON xea9sTv7xBJ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 11:53:44 GBp 28 489.20 XLON xea9sTv7dbn
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 11:53:44 GBp 311 489.20 XLON xea9sTv7dbp
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 11:49:48 GBp 374 489.40 XLON xea9sTv7bE9
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 11:39:56 GBp 89 489.40 XLON xea9sTv7kp$
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 11:36:04 GBp 81 488.80 XLON xea9sTv7ilo
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 11:36:04 GBp 156 488.80 XLON xea9sTv7ilq
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 11:29:10 GBp 253 488.60 XLON xea9sTv7hRn
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 11:26:12 GBp 387 488.20 XLON xea9sTv7f54
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 11:12:42 GBp 445 488.60 XLON xea9sTv7G08
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 11:05:26 GBp 253 488.80 XLON xea9sTv7Sxs
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 11:01:31 GBp 395 489.00 XLON xea9sTv7QmM
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 11:01:30 GBp 386 489.20 XLON xea9sTv7Qpg
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 10:59:39 GBp 313 489.20 XLON xea9sTv7Rrl
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 10:46:16 GBp 45 489.60 XLON xea9sTv75M1
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 10:46:07 GBp 320 489.80 XLON xea9sTv75SD
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 10:41:29 GBp 212 490.20 XLON xea9sTv70Za
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 10:37:59 GBp 292 490.40 XLON xea9sTv71CC
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 10:37:48 GBp 257 490.60 XLON xea9sTv718o
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 10:37:48 GBp 362 490.80 XLON xea9sTv718z
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 10:28:22 GBp 332 490.60 XLON xea9sTv7D2Z
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 10:20:06 GBp 264 491.20 XLON xea9sTv79@P
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 10:13:11 GBp 242 490.40 XLON xea9sTv0qAi
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 10:13:11 GBp 242 490.60 XLON xea9sTv0qAu
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 10:10:51 GBp 275 490.20 XLON xea9sTv0rOn
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 10:10:51 GBp 376 490.40 XLON xea9sTv0rOp
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 10:01:19 GBp 220 490.60 XLON xea9sTv0$hG
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:58:15 GBp 366 490.60 XLON xea9sTv0zdN
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:58:12 GBp 381 490.80 XLON xea9sTv0zXn
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:53:42 GBp 92 491.00 XLON xea9sTv0x$c
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:53:42 GBp 161 491.00 XLON xea9sTv0x$e
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:42:02 GBp 199 490.60 XLON xea9sTv0b23
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:42:02 GBp 93 490.60 XLON xea9sTv0b27
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:42:02 GBp 40 490.60 XLON xea9sTv0b29
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:42:02 GBp 472 490.80 XLON xea9sTv0b2D
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:41:29 GBp 114 491.20 XLON xea9sTv0bT@
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:41:29 GBp 114 491.20 XLON xea9sTv0bT0
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:41:29 GBp 40 491.20 XLON xea9sTv0bT2
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:41:29 GBp 33 491.20 XLON xea9sTv0bT4
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:41:29 GBp 85 491.20 XLON xea9sTv0bTy
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:41:29 GBp 228 491.20 XLON xea9sTv0bTF
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:41:29 GBp 48 491.20 XLON xea9sTv0bTH
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:32:03 GBp 221 490.00 XLON xea9sTv0lRQ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:32:03 GBp 288 489.80 XLON xea9sTv0lQi
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:32:03 GBp 411 490.00 XLON xea9sTv0lQs
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:27:49 GBp 276 490.20 XLON xea9sTv0hhb
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:24:25 GBp 249 491.00 XLON xea9sTv0f7w
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:24:12 GBp 318 491.20 XLON xea9sTv0f9v
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:23:21 GBp 385 491.20 XLON xea9sTv0M@4
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:18:34 GBp 321 491.60 XLON xea9sTv0L4o
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:18:32 GBp 369 491.80 XLON xea9sTv0L7@
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:17:21 GBp 251 492.20 XLON xea9sTv0Im$
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:16:11 GBp 253 492.60 XLON xea9sTv0Jfk
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:14:50 GBp 253 492.80 XLON xea9sTv0GWC
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:14:19 GBp 366 492.80 XLON xea9sTv0GyU
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:13:26 GBp 490 492.80 XLON xea9sTv0Hl4
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:09:46 GBp 799 492.60 XLON xea9sTv0VJH
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:09:46 GBp 155 492.40 XLON xea9sTv0VJJ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:09:46 GBp 39 492.40 XLON xea9sTv0VIY
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:09:46 GBp 339 492.40 XLON xea9sTv0VIa
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 09:09:46 GBp 378 492.80 XLON xea9sTv0VIm
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:58:19 GBp 420 492.60 XLON xea9sTv04h6
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:58:19 GBp 601 492.80 XLON xea9sTv04hJ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:58:19 GBp 379 493.00 XLON xea9sTv04gW
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:57:32 GBp 189 493.20 XLON xea9sTv04Nz
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:57:32 GBp 729 493.20 XLON xea9sTv04ND
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:50:49 GBp 377 491.20 XLON xea9sTv01H7
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:48:12 GBp 86 491.40 XLON xea9sTv0F80
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:48:12 GBp 93 491.40 XLON xea9sTv0F82
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:48:12 GBp 59 491.40 XLON xea9sTv0F84
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:48:12 GBp 59 491.40 XLON xea9sTv0F86
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:48:12 GBp 74 491.40 XLON xea9sTv0F88
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:44:23 GBp 320 490.80 XLON xea9sTv0A31
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:44:20 GBp 253 491.00 XLON xea9sTv0AEo
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:40:42 GBp 250 489.80 XLON xea9sTv09mN
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:40:42 GBp 177 490.00 XLON xea9sTv09pb
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:40:42 GBp 185 490.00 XLON xea9sTv09pZ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:38:05 GBp 263 490.60 XLON xea9sTv1tKd
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:38:05 GBp 380 490.80 XLON xea9sTv1tKg
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:35:11 GBp 244 491.60 XLON xea9sTv1o11
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:33:48 GBp 284 492.00 XLON xea9sTv1pTR
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:33:48 GBp 410 492.20 XLON xea9sTv1pTV
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:31:04 GBp 243 492.40 XLON xea9sTv1@pR
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:30:15 GBp 242 492.40 XLON xea9sTv1$wh
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:29:03 GBp 184 491.00 XLON xea9sTv1yCQ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:29:03 GBp 57 491.20 XLON xea9sTv1yCS
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:29:03 GBp 231 491.20 XLON xea9sTv1yCU
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:29:03 GBp 15 491.00 XLON xea9sTv1yFW
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:26:24 GBp 196 492.00 XLON xea9sTv1xbC
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:26:24 GBp 284 492.40 XLON xea9sTv1xag
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:26:24 GBp 196 492.20 XLON xea9sTv1xaY
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:23:37 GBp 207 492.40 XLON xea9sTv1vgi
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:23:30 GBp 362 492.40 XLON xea9sTv1vyr
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:21:11 GBp 403 491.80 XLON xea9sTv1ds0
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:21:11 GBp 414 492.00 XLON xea9sTv1dsA
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:19:21 GBp 54 493.00 XLON xea9sTv1bce
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:19:21 GBp 850 493.00 XLON xea9sTv1bcg
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:19:21 GBp 597 493.20 XLON xea9sTv1bc$
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:13:35 GBp 140 492.00 XLON xea9sTv1kha
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:13:35 GBp 134 492.00 XLON xea9sTv1khc
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:12:48 GBp 839 491.20 XLON xea9sTv1k8r
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:09:10 GBp 291 490.40 XLON xea9sTv1gV$
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:09:10 GBp 285 490.60 XLON xea9sTv1gVC
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:09:10 GBp 423 490.80 XLON xea9sTv1gVE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:07:53 GBp 593 493.20 XLON xea9sTv1fzo
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:07:53 GBp 351 493.20 XLON xea9sTv1fyO
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 09-May-2023 08:07:52 GBp 2,286 493.00 XLON xea9sTv1f$K
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
END
(END) Dow Jones Newswires
May 10, 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
