OSB GROUP PLC Transaction In Own Shares
2023年5月16日 - 3:00PM
ＲＮＳを含む英国規制内ニュース （英語）
TIDMOSB
OSB GROUP PLC
ISIN: GB00BLDRH360
16 May 2023
LEI: 213800ZBKL9BHSL2K459
OSB GROUP PLC (the Company)
Transaction in Own Shares
The Company announces that on 15 May 2023 it had purchased a
total of 58,008 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 58,008
------------------------------------------------------- ---------------------
Highest price paid (per ordinary share) GBP5.0500
------------------------------------------------------- ---------------------
Lowest price paid (per ordinary share) GBP4.9760
------------------------------------------------------- ---------------------
Volume weighted average price paid (per ordinary share) GBP5.0093
------------------------------------------------------- ---------------------
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 425,519,053 ordinary shares.
No ordinary shares are held in treasury. Therefore, the total
number of voting rights in the Company is 425,519,053.
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=w1SrH6grhvGdLXZEXPCoiKJ9ZLzQiWNPk7gPxteAU_XSZaTV3foah8j7uTsov8YnbJ18xm4WDgxlXm_QA-9v6jBunbDlylygQFy_dT9PX0Q=
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 15-May-2023 16:27:03 GBp 366 505.00 XLON xHa9tJkp8GM
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 16:14:29 GBp 377 503.50 XLON xHa9tJkitPz
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 16:12:13 GBp 128 503.50 XLON xHa9tJkiqzJ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 16:12:13 GBp 254 503.50 XLON xHa9tJkiqzL
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 16:00:45 GBp 458 503.50 XLON xHa9tJkioy2
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:57:57 GBp 405 504.00 XLON xHa9tJkipcH
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:57:57 GBp 629 504.00 XLON xHa9tJkipcJ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:53:21 GBp 601 504.00 XLON xHa9tJkipMy
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:53:20 GBp 603 504.00 XLON xHa9tJkipM2
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:53:20 GBp 604 504.00 XLON xHa9tJkipM8
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:38:47 GBp 538 503.00 XLON xHa9tJki$ed
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:37:44 GBp 396 503.00 XLON xHa9tJki$vi
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:37:44 GBp 318 503.00 XLON xHa9tJki$vv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:33:51 GBp 127 503.00 XLON xHa9tJkiyf6
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:33:51 GBp 85 503.00 XLON xHa9tJkiyf8
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:32:31 GBp 206 503.00 XLON xHa9tJkiy6c
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:31:11 GBp 134 503.00 XLON xHa9tJkiyVH
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:31:11 GBp 84 503.00 XLON xHa9tJkiyVJ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:29:24 GBp 594 503.00 XLON xHa9tJkizyr
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:29:24 GBp 591 503.00 XLON xHa9tJkizyx
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:29:24 GBp 610 503.00 XLON xHa9tJkizyC
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:28:17 GBp 320 503.00 XLON xHa9tJkiz9a
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:15:27 GBp 129 502.00 XLON xHa9tJkivlN
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:15:27 GBp 76 502.00 XLON xHa9tJkivlP
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:15:27 GBp 25 502.00 XLON xHa9tJkivlR
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:14:07 GBp 206 501.50 XLON xHa9tJkiv2C
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:10:09 GBp 279 501.50 XLON xHa9tJkideY
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:10:09 GBp 103 501.50 XLON xHa9tJkidea
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:10:09 GBp 108 501.50 XLON xHa9tJkidec
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:10:09 GBp 15 501.50 XLON xHa9tJkidee
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:10:09 GBp 554 501.50 XLON xHa9tJkideg
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:10:09 GBp 461 501.50 XLON xHa9tJkidew
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:10:09 GBp 120 501.50 XLON xHa9tJkidey
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:10:09 GBp 46 501.50 XLON xHa9tJkide@
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:09:08 GBp 20 501.50 XLON xHa9tJkid1W
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:08:10 GBp 180 501.50 XLON xHa9tJkidU$
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:08:10 GBp 538 501.50 XLON xHa9tJkidU1
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:08:10 GBp 281 501.50 XLON xHa9tJkidU3
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:08:10 GBp 254 501.50 XLON xHa9tJkidUH
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:08:02 GBp 302 501.50 XLON xHa9tJkidOS
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:04:47 GBp 308 501.50 XLON xHa9tJkib0l
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:02:10 GBp 253 501.50 XLON xHa9tJkiYCu
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:01:55 GBp 581 501.50 XLON xHa9tJkiYA4
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:01:55 GBp 224 501.50 XLON xHa9tJkiYAJ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:01:55 GBp 323 501.50 XLON xHa9tJkiYAL
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 15:01:55 GBp 333 501.50 XLON xHa9tJkiYAV
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 14:55:27 GBp 265 501.50 XLON xHa9tJkiW3r
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 14:55:27 GBp 68 501.50 XLON xHa9tJkiW3t
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 14:50:38 GBp 324 501.00 XLON xHa9tJkikUR
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 14:35:17 GBp 440 500.50 XLON xHa9tJkihrF
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 14:33:04 GBp 434 500.50 XLON xHa9tJkihQp
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 14:32:08 GBp 46 499.80 XLON xHa9tJkiehP
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 14:32:07 GBp 533 500.00 XLON xHa9tJkiegY
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 14:30:11 GBp 513 500.00 XLON xHa9tJkieR2
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 14:30:11 GBp 15 500.00 XLON xHa9tJkieR4
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 14:25:16 GBp 144 500.00 XLON xHa9tJkifQh
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 14:25:12 GBp 419 500.00 XLON xHa9tJkiMbE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 14:25:12 GBp 450 500.00 XLON xHa9tJkiMbT
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 14:22:19 GBp 453 500.50 XLON xHa9tJkiM66
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 14:16:29 GBp 183 500.50 XLON xHa9tJkiNMA
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 14:16:29 GBp 260 500.50 XLON xHa9tJkiNMC
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 14:05:40 GBp 463 500.00 XLON xHa9tJkiLTN
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 14:00:02 GBp 496 500.50 XLON xHa9tJkiIN8
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 14:00:02 GBp 441 500.50 XLON xHa9tJkiINE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 13:57:41 GBp 580 501.00 XLON xHa9tJkiJmR
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 13:57:41 GBp 329 501.00 XLON xHa9tJkiJmT
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 13:57:41 GBp 1,083 501.00 XLON xHa9tJkiJpj
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 13:57:41 GBp 322 501.00 XLON xHa9tJkiJpl
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 13:57:41 GBp 274 500.50 XLON xHa9tJkiJpo
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 13:30:44 GBp 411 500.00 XLON xHa9tJkiSki
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 13:26:56 GBp 461 500.50 XLON xHa9tJkiTcr
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 13:26:56 GBp 486 500.50 XLON xHa9tJkiTcu
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 13:26:56 GBp 40 500.50 XLON xHa9tJkiTcw
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 13:19:36 GBp 432 501.00 XLON xHa9tJkiQe9
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 13:19:29 GBp 328 501.50 XLON xHa9tJkiQh7
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 13:12:04 GBp 284 500.00 XLON xHa9tJkiRwe
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 13:12:04 GBp 347 500.00 XLON xHa9tJkiRwg
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 13:12:04 GBp 169 500.00 XLON xHa9tJkiRwi
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 13:12:04 GBp 26 499.60 XLON xHa9tJkiRwt
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 13:12:04 GBp 258 499.60 XLON xHa9tJkiRwv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 13:08:09 GBp 376 499.80 XLON xHa9tJkiOdh
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 13:08:09 GBp 140 499.80 XLON xHa9tJkiOdj
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 13:08:09 GBp 108 499.80 XLON xHa9tJkiOdl
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 12:54:57 GBp 48 498.40 XLON xHa9tJki6tQ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 12:54:57 GBp 369 498.40 XLON xHa9tJki6tS
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 12:54:53 GBp 211 498.60 XLON xHa9tJki6s8
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 12:49:46 GBp 189 498.20 XLON xHa9tJki7iG
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 12:49:46 GBp 407 498.00 XLON xHa9tJki7iV
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 12:29:44 GBp 219 498.00 XLON xHa9tJki2Hr
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 12:29:07 GBp 142 498.20 XLON xHa9tJki2TV
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 12:29:07 GBp 33 498.40 XLON xHa9tJki2Sd
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 12:29:07 GBp 386 498.20 XLON xHa9tJki2SX
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 12:29:07 GBp 241 498.40 XLON xHa9tJki2SZ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 12:27:30 GBp 123 498.40 XLON xHa9tJki3l5
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 12:27:30 GBp 113 498.40 XLON xHa9tJki3l7
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 12:27:26 GBp 475 498.40 XLON xHa9tJki3ku
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 12:27:26 GBp 214 498.40 XLON xHa9tJki3kw
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 12:27:26 GBp 112 498.40 XLON xHa9tJki3k5
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 12:27:26 GBp 850 498.40 XLON xHa9tJki3k7
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 12:27:26 GBp 357 498.40 XLON xHa9tJki3kT
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 12:25:06 GBp 383 498.40 XLON xHa9tJki317
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 11:50:42 GBp 11 497.80 XLON xHa9tJkiCoc
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 11:50:26 GBp 353 498.20 XLON xHa9tJkiC$g
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 11:50:26 GBp 7 498.20 XLON xHa9tJkiC$i
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 11:50:25 GBp 602 498.40 XLON xHa9tJkiC$n
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 11:50:25 GBp 53 498.40 XLON xHa9tJkiC$4
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 11:50:25 GBp 850 498.40 XLON xHa9tJkiC$6
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 11:50:25 GBp 363 498.40 XLON xHa9tJkiC$F
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 11:31:30 GBp 305 498.20 XLON xHa9tJkiB9v
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 11:31:30 GBp 101 498.20 XLON xHa9tJkiB91
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 11:31:30 GBp 183 498.20 XLON xHa9tJkiB93
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 11:18:25 GBp 140 497.80 XLON xHa9tJkjsu9
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 11:18:25 GBp 21 497.80 XLON xHa9tJkjsuB
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 11:18:25 GBp 74 497.80 XLON xHa9tJkjsuD
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 11:16:03 GBp 850 497.60 XLON xHa9tJkjtX@
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 11:16:03 GBp 148 497.80 XLON xHa9tJkjtXw
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 11:16:03 GBp 1 497.60 XLON xHa9tJkjtXy
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 11:16:03 GBp 70 497.60 XLON xHa9tJkjtX4
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 11:16:03 GBp 212 497.60 XLON xHa9tJkjtX6
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 11:16:03 GBp 69 497.80 XLON xHa9tJkjtXA
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 11:16:03 GBp 850 497.80 XLON xHa9tJkjtXC
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 11:16:03 GBp 289 497.80 XLON xHa9tJkjtXR
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 11:09:28 GBp 78 497.80 XLON xHa9tJkjqjt
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 11:09:28 GBp 233 497.80 XLON xHa9tJkjqjv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 10:33:00 GBp 300 498.00 XLON xHa9tJkj@m$
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 10:33:00 GBp 335 498.00 XLON xHa9tJkj@m5
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 10:32:39 GBp 279 498.20 XLON xHa9tJkj@zB
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 10:32:39 GBp 86 498.20 XLON xHa9tJkj@zD
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 10:22:17 GBp 211 498.20 XLON xHa9tJkjycG
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 10:19:25 GBp 196 498.40 XLON xHa9tJkjy0H
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 10:03:46 GBp 389 499.00 XLON xHa9tJkjxfc
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 09:56:19 GBp 361 499.20 XLON xHa9tJkju3b
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 09:55:39 GBp 353 499.20 XLON xHa9tJkjuLl
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 09:55:37 GBp 62 499.80 XLON xHa9tJkjuLG
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 09:55:37 GBp 127 499.80 XLON xHa9tJkjuLI
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 09:40:04 GBp 130 499.80 XLON xHa9tJkja4n
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 09:39:11 GBp 103 499.80 XLON xHa9tJkjaFH
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 09:33:52 GBp 371 500.00 XLON xHa9tJkjb3d
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 09:27:52 GBp 348 500.50 XLON xHa9tJkjY7d
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 09:22:50 GBp 428 500.50 XLON xHa9tJkjZus
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 09:20:24 GBp 700 501.00 XLON xHa9tJkjZRg
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 09:20:24 GBp 227 501.00 XLON xHa9tJkjZRi
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 09:20:24 GBp 617 501.00 XLON xHa9tJkjZRy
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 09:19:33 GBp 288 501.00 XLON xHa9tJkjWt2
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 09:08:11 GBp 101 501.00 XLON xHa9tJkjlXb
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 09:08:11 GBp 393 501.00 XLON xHa9tJkjlXZ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 09:06:53 GBp 326 501.50 XLON xHa9tJkjl5D
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 09:06:53 GBp 5 501.50 XLON xHa9tJkjl5G
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 09:04:44 GBp 437 501.50 XLON xHa9tJkjikc
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 09:02:57 GBp 190 501.50 XLON xHa9tJkji98
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 09:02:57 GBp 2 501.50 XLON xHa9tJkji9D
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 09:02:28 GBp 306 501.50 XLON xHa9tJkjiNj
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 09:02:28 GBp 800 501.50 XLON xHa9tJkjiNl
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 09:02:28 GBp 329 501.50 XLON xHa9tJkjiNz
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:53:07 GBp 13 501.50 XLON xHa9tJkjhgi
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:53:07 GBp 214 501.50 XLON xHa9tJkjhgm
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:53:07 GBp 34 501.50 XLON xHa9tJkjhgv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:47:35 GBp 326 501.50 XLON xHa9tJkje77
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:47:35 GBp 850 501.50 XLON xHa9tJkje79
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:47:35 GBp 260 501.00 XLON xHa9tJkje7H
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:39:03 GBp 263 501.50 XLON xHa9tJkjML6
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:39:03 GBp 99 501.50 XLON xHa9tJkjML8
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:38:44 GBp 425 501.50 XLON xHa9tJkjMGo
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:37:23 GBp 373 502.00 XLON xHa9tJkjNc0
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:37:23 GBp 38 502.00 XLON xHa9tJkjNcs
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:33:44 GBp 800 502.50 XLON xHa9tJkjKuX
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:33:44 GBp 246 502.50 XLON xHa9tJkjKvT
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:33:44 GBp 281 502.50 XLON xHa9tJkjKvV
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:33:44 GBp 217 502.50 XLON xHa9tJkjKuy
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:33:44 GBp 36 502.50 XLON xHa9tJkjKuw
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:33:44 GBp 253 502.00 XLON xHa9tJkjKu2
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:26:44 GBp 307 501.50 XLON xHa9tJkjIu4
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:26:44 GBp 253 501.50 XLON xHa9tJkjIuA
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:24:42 GBp 264 501.50 XLON xHa9tJkjJhz
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:19:54 GBp 250 502.00 XLON xHa9tJkjGMM
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:18:43 GBp 253 502.50 XLON xHa9tJkjHiK
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:18:42 GBp 750 503.00 XLON xHa9tJkjHlr
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:18:42 GBp 429 503.00 XLON xHa9tJkjHlt
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:18:42 GBp 253 503.00 XLON xHa9tJkjHly
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:16:09 GBp 619 503.50 XLON xHa9tJkjHCY
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:16:08 GBp 454 503.50 XLON xHa9tJkjHCj
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:16:08 GBp 101 503.50 XLON xHa9tJkjHCl
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:16:08 GBp 800 503.50 XLON xHa9tJkjHCn
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:16:08 GBp 253 503.00 XLON xHa9tJkjHCq
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:13:16 GBp 103 503.00 XLON xHa9tJkjUl3
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:13:16 GBp 800 503.00 XLON xHa9tJkjUl5
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:11:17 GBp 253 501.00 XLON xHa9tJkjUK2
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:04:03 GBp 163 500.50 XLON xHa9tJkjSh9
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:04:03 GBp 90 500.50 XLON xHa9tJkjShB
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:04:02 GBp 253 501.50 XLON xHa9tJkjShG
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:01:06 GBp 299 500.50 XLON xHa9tJkjTZd
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 15-May-2023 08:01:06 GBp 250 500.50 XLON xHa9tJkjTZq
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
END
(END) Dow Jones Newswires
May 16, 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
