TIDMOSB
OSB GROUP PLC
ISIN: GB00BLDRH360
19 June 2023
LEI: 213800ZBKL9BHSL2K459
OSB GROUP PLC (the Company)
Transaction in Own Shares
The Company announces that on 16 June 2023 it had purchased a
total of 145,621 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 132,150 13,471
-------------------------------------------- --------------------- ---------
Highest price paid (per ordinary share) GBP5.2100 GBP5.1500
-------------------------------------------- --------------------- ---------
Lowest price paid (per ordinary share) GBP5.0900 GBP5.1250
-------------------------------------------- --------------------- ---------
Volume weighted average price paid (per GBP5.1398 GBP5.1477
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 423,694,278 ordinary shares.
No ordinary shares are held in treasury. Therefore, the total
number of voting rights in the Company is 423,694,278.
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
Jason Elphick
Group General Counsel and Company Secretary t: 01634 848 944
Investor relations
Email: osbrelations@osb.co.uk
https://www.globenewswire.com/Tracker?data=L9U_LDhmA9NgkDePWfDPe3myYowUGKQJmDMK_Y3Qn6J_bLt49zZZQfJgW7Ebtc6Cbti531eoWhroAtm7IDdo7NnYH1371CpFp7N56uivnLk=
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 16-Jun-2023 16:27:36 GBp 235 509.00 XLON xHa9iM27sz@
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:27:36 GBp 595 509.50 XLON xHa9iM27sz0
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:27:35 GBp 545 509.50 XLON xHa9iM27sy6
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:27:35 GBp 220 509.50 XLON xHa9iM27sy8
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:27:35 GBp 712 509.50 XLON xHa9iM27syU
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:27:35 GBp 296 509.50 XLON xHa9iM27s$Y
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:27:35 GBp 15 509.50 XLON xHa9iM27s$W
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:27:35 GBp 616 509.50 XLON xHa9iM27s$r
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:27:35 GBp 290 509.50 XLON xHa9iM27s$x
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:27:35 GBp 700 509.50 XLON xHa9iM27s$t
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:27:35 GBp 510 509.50 XLON xHa9iM27s$$
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:27:35 GBp 134 509.50 XLON xHa9iM27s$1
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:27:35 GBp 700 509.50 XLON xHa9iM27s$3
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:27:35 GBp 57 509.50 XLON xHa9iM27s$z
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:27:35 GBp 298 509.50 XLON xHa9iM27s$v
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:27:35 GBp 21 509.50 XLON xHa9iM27s@b
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:27:35 GBp 700 509.50 XLON xHa9iM27s@X
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:27:35 GBp 409 509.50 XLON xHa9iM27s@Z
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:27:35 GBp 1,169 509.50 XLON xHa9iM27s$P
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:27:35 GBp 328 509.50 XLON xHa9iM27s$R
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:27:35 GBp 155 509.50 XLON xHa9iM27s$V
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:27:35 GBp 283 509.50 XLON xHa9iM27s$T
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:27:30 GBp 589 509.50 XLON xHa9iM27sxE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:21:26 GBp 1,777 509.50 XLON xHa9iM27rNt
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:21:15 GBp 677 509.50 XLON xHa9iM27rJg
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:21:06 GBp 180 509.50 XLON xHa9iM27rS@
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:21:02 GBp 76 509.50 XLON xHa9iM27rPG
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:21:02 GBp 46 509.50 XLON xHa9iM27rPI
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:17:20 GBp 182 509.00 XLON xHa9iM27mnz
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:10:53 GBp 81 509.50 XLON xHa9iM27$PA
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:10:53 GBp 204 509.50 XLON xHa9iM27$PC
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:10:53 GBp 752 509.50 XLON xHa9iM27$PE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:09:24 GBp 876 510.00 XLON xHa9iM27yA$
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:09:24 GBp 260 510.00 XLON xHa9iM27yA1
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:09:24 GBp 309 510.00 XLON xHa9iM27yA3
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:09:24 GBp 700 510.00 XLON xHa9iM27yA5
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:09:24 GBp 700 510.00 XLON xHa9iM27yA7
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:09:24 GBp 283 510.00 XLON xHa9iM27yA9
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:09:24 GBp 72 510.00 XLON xHa9iM27yAB
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:09:24 GBp 291 510.00 XLON xHa9iM27yLZ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:09:24 GBp 1,037 509.50 XLON xHa9iM27yLh
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:05:09 GBp 1,037 510.00 XLON xHa9iM27wGg
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:01:57 GBp 1,449 510.00 XLON xHa9iM27uJY
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:01:57 GBp 126 510.00 XLON xHa9iM27uJa
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:00:36 GBp 1,873 510.50 XLON xHa9iM27vwM
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:00:22 GBp 496 510.50 XLON xHa9iM27vDZ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:00:22 GBp 139 510.50 XLON xHa9iM27vDb
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:00:22 GBp 282 510.50 XLON xHa9iM27vDd
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:00:22 GBp 152 510.50 XLON xHa9iM27vDf
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 16:00:22 GBp 1,037 510.50 XLON xHa9iM27vDr
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:52:32 GBp 412 510.50 XLON xHa9iM27bQA
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:51:44 GBp 436 511.00 XLON xHa9iM27Y$D
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:51:44 GBp 422 511.00 XLON xHa9iM27Y$F
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:51:44 GBp 309 511.00 XLON xHa9iM27Y$H
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:51:44 GBp 12 511.00 XLON xHa9iM27Y$J
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:51:44 GBp 309 510.50 XLON xHa9iM27Y$L
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:51:44 GBp 1,037 510.50 XLON xHa9iM27Y$V
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:45:26 GBp 1,244 511.00 XLON xHa9iM27XMm
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:43:35 GBp 158 511.00 XLON xHa9iM27kCu
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:43:35 GBp 178 511.50 XLON xHa9iM27kC9
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:39:16 GBp 475 511.50 XLON xHa9iM27jaG
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:39:16 GBp 1,248 511.50 XLON xHa9iM27jaI
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:36:52 GBp 604 512.50 XLON xHa9iM27g5r
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:36:52 GBp 309 512.50 XLON xHa9iM27g5t
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:36:52 GBp 91 512.50 XLON xHa9iM27g5v
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:36:52 GBp 510 512.50 XLON xHa9iM27g5x
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:36:52 GBp 383 512.50 XLON xHa9iM27g5z
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:36:52 GBp 802 512.50 XLON xHa9iM27g5$
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:36:52 GBp 800 512.50 XLON xHa9iM27g51
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:36:52 GBp 1,037 512.00 XLON xHa9iM27g5F
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:29:20 GBp 254 512.50 XLON xHa9iM27NiF
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:29:08 GBp 181 512.50 XLON xHa9iM27Nq8
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:29:08 GBp 179 512.50 XLON xHa9iM27NqI
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:29:08 GBp 176 512.50 XLON xHa9iM27NqS
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:29:08 GBp 5,728 512.50 XLON xHa9iM27Ntf
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:29:07 GBp 304 512.50 XLON xHa9iM27NtB
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:16:37 GBp 203 512.50 XLON xHa9iM27UUX
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:15:24 GBp 1,056 512.00 XLON xHa9iM27V3z
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:10:29 GBp 49 512.00 XLON xHa9iM27Qma
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:10:29 GBp 154 512.00 XLON xHa9iM27Qmc
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:10:29 GBp 81 512.00 XLON xHa9iM27Qme
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:09:19 GBp 206 512.00 XLON xHa9iM27QPW
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:09:19 GBp 1 512.00 XLON xHa9iM27QUQ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:09:19 GBp 91 512.00 XLON xHa9iM27QUS
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:09:19 GBp 99 512.00 XLON xHa9iM27QUU
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:09:19 GBp 1,847 512.00 XLON xHa9iM27QPg
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 15:09:15 GBp 1,037 512.00 XLON xHa9iM27QO6
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:57:25 GBp 213 512.00 XLON xHa9iM275EL
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:54:45 GBp 1,306 512.00 XLON xHa9iM273cg
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:54:42 GBp 900 512.00 XLON xHa9iM273W8
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:53:50 GBp 26 511.50 XLON xHa9iM273Dk
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:53:04 GBp 754 512.00 XLON xHa9iM270Xf
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:53:04 GBp 283 512.00 XLON xHa9iM270Xh
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:53:04 GBp 1,792 512.50 XLON xHa9iM270Xj
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:53:02 GBp 1,029 512.50 XLON xHa9iM270WO
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:53:02 GBp 8 512.50 XLON xHa9iM270WQ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:45:43 GBp 704 513.50 XLON xHa9iM27DQ5
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:45:43 GBp 382 513.50 XLON xHa9iM27DQ7
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:45:43 GBp 800 513.50 XLON xHa9iM27DQ9
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:45:43 GBp 1,037 513.00 XLON xHa9iM27DQC
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:38:20 GBp 740 513.00 XLON xHa9iM20qxq
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:38:20 GBp 1,690 513.50 XLON xHa9iM20qxs
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:37:37 GBp 297 514.50 XLON xHa9iM20qUe
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:32:24 GBp 271 514.50 XLON xHa9iM20pN@
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:32:24 GBp 406 514.50 XLON xHa9iM20pN0
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:32:24 GBp 17 514.50 XLON xHa9iM20pN2
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:32:24 GBp 447 514.00 XLON xHa9iM20pNJ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:32:24 GBp 1,020 514.50 XLON xHa9iM20pNL
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:30:22 GBp 960 514.50 XLON xHa9iM20nna
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:30:22 GBp 388 514.50 XLON xHa9iM20nnc
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:30:22 GBp 1,790 514.50 XLON xHa9iM20nne
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:30:22 GBp 186 514.00 XLON xHa9iM20nnG
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:30:22 GBp 668 514.00 BATE xHa9iM20nnI
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:29:56 GBp 228 514.00 XLON xHa9iM20n2Y
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:29:56 GBp 744 515.00 BATE xHa9iM20n2n
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:29:56 GBp 339 515.00 BATE xHa9iM20n22
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:29:55 GBp 1,645 515.00 BATE xHa9iM20n28
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:29:55 GBp 51 515.00 BATE xHa9iM20n2A
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:29:55 GBp 477 515.00 BATE xHa9iM20n2J
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:29:55 GBp 54 515.00 BATE xHa9iM20n2L
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:29:55 GBp 290 515.00 BATE xHa9iM20nDX
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:29:55 GBp 85 515.00 BATE xHa9iM20nDZ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:29:55 GBp 321 515.00 BATE xHa9iM20n2T
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:29:55 GBp 199 515.00 BATE xHa9iM20n2V
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:29:55 GBp 600 514.50 XLON xHa9iM20nDi
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:29:54 GBp 544 515.00 BATE xHa9iM20nD4
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:29:54 GBp 280 515.00 BATE xHa9iM20nD6
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:29:54 GBp 34 515.00 BATE xHa9iM20nD8
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:29:54 GBp 944 514.50 XLON xHa9iM20nDH
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:29:54 GBp 434 514.50 BATE xHa9iM20nDJ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:27:16 GBp 457 515.00 BATE xHa9iM20@S9
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:27:16 GBp 496 515.00 BATE xHa9iM20@SA
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:27:16 GBp 85 515.00 BATE xHa9iM20@SC
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:27:10 GBp 450 515.00 BATE xHa9iM20@PV
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:22:36 GBp 235 515.00 XLON xHa9iM20zX4
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:20:57 GBp 918 515.00 XLON xHa9iM20zHj
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:20:57 GBp 416 515.00 BATE xHa9iM20zHl
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:13:44 GBp 133 514.50 BATE xHa9iM20uTq
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:10:48 GBp 1,000 514.00 XLON xHa9iM20cmd
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:10:43 GBp 344 514.50 XLON xHa9iM20cox
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:10:43 GBp 490 514.50 BATE xHa9iM20coz
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:10:43 GBp 81 515.00 XLON xHa9iM20co$
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:10:43 GBp 309 515.00 XLON xHa9iM20co1
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:10:43 GBp 800 515.00 XLON xHa9iM20co3
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:10:43 GBp 788 515.00 XLON xHa9iM20coN
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:10:43 GBp 469 515.00 BATE xHa9iM20coP
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:02:24 GBp 210 515.00 BATE xHa9iM20b94
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 14:01:46 GBp 731 515.50 XLON xHa9iM20bPr
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:54:17 GBp 321 515.00 XLON xHa9iM20W1v
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:54:07 GBp 1,203 515.50 XLON xHa9iM20W3Y
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:54:07 GBp 428 515.50 XLON xHa9iM20W3e
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:54:07 GBp 704 515.50 XLON xHa9iM20W3p
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:54:06 GBp 1,268 515.50 XLON xHa9iM20W3@
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:54:06 GBp 998 516.50 XLON xHa9iM20W3F
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:54:06 GBp 510 516.50 XLON xHa9iM20W3H
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:54:06 GBp 398 516.50 XLON xHa9iM20W3J
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:54:06 GBp 336 515.50 XLON xHa9iM20W3R
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:54:06 GBp 768 516.00 XLON xHa9iM20W3T
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:53:02 GBp 512 515.50 XLON xHa9iM20WJb
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:37:07 GBp 732 515.00 XLON xHa9iM20jba
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:37:07 GBp 304 515.00 BATE xHa9iM20jbn
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:30:07 GBp 1,048 515.00 BATE xHa9iM20g8R
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:30:07 GBp 362 515.00 BATE xHa9iM20gBf
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:30:07 GBp 352 515.00 XLON xHa9iM20gBl
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:30:07 GBp 1,823 515.00 XLON xHa9iM20gBv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:29:40 GBp 1,921 515.00 XLON xHa9iM20gV$
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:27:19 GBp 695 515.00 XLON xHa9iM20hvH
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:27:19 GBp 289 515.00 BATE xHa9iM20hvJ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:27:19 GBp 150 515.50 XLON xHa9iM20hvO
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:27:19 GBp 91 515.50 XLON xHa9iM20hvS
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:27:19 GBp 376 515.50 XLON xHa9iM20hvU
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:27:19 GBp 665 515.00 XLON xHa9iM20hul
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:27:19 GBp 279 515.00 BATE xHa9iM20hun
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:22:10 GBp 133 515.00 BATE xHa9iM20e@S
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:15:20 GBp 652 515.00 XLON xHa9iM20fIr
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:15:20 GBp 250 515.00 BATE xHa9iM20fIt
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:15:20 GBp 44 515.00 BATE xHa9iM20fIv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:15:00 GBp 396 515.00 XLON xHa9iM20fUG
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:05:57 GBp 711 515.00 XLON xHa9iM20NNP
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:05:57 GBp 11 515.00 BATE xHa9iM20NNR
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 13:05:57 GBp 278 515.00 BATE xHa9iM20NNT
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 12:53:33 GBp 132 513.50 BATE xHa9iM20Imz
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 12:50:42 GBp 132 513.50 BATE xHa9iM20IV4
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 12:49:07 GBp 1,515 514.50 XLON xHa9iM20JgH
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 12:46:46 GBp 1,501 514.50 XLON xHa9iM20JCH
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 12:46:46 GBp 92 514.50 XLON xHa9iM20JCJ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 12:46:46 GBp 418 514.00 BATE xHa9iM20JCO
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 12:46:46 GBp 503 514.00 XLON xHa9iM20JCQ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 12:46:46 GBp 626 514.00 XLON xHa9iM20JCS
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 12:46:46 GBp 215 514.50 XLON xHa9iM20JFd
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 12:46:46 GBp 448 514.50 XLON xHa9iM20JFf
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 12:44:57 GBp 474 514.00 XLON xHa9iM20GdD
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 12:44:57 GBp 1,856 514.50 XLON xHa9iM20GdE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 12:34:52 GBp 518 512.50 XLON xHa9iM20Uko
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 12:34:52 GBp 120 512.50 XLON xHa9iM20Ukq
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 12:34:52 GBp 59 512.50 BATE xHa9iM20Uks
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 12:34:52 GBp 355 512.50 BATE xHa9iM20Uku
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 12:34:52 GBp 6 512.50 BATE xHa9iM20Ukw
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 12:17:56 GBp 8 513.00 XLON xHa9iM20TYf
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 12:17:56 GBp 162 513.00 XLON xHa9iM20TYh
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 12:13:08 GBp 310 512.50 XLON xHa9iM20TOw
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 12:12:41 GBp 242 512.00 XLON xHa9iM20Qdh
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 12:10:27 GBp 132 512.00 XLON xHa9iM20Q@S
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 12:06:12 GBp 345 512.00 XLON xHa9iM20Rge
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 11:51:51 GBp 166 512.50 XLON xHa9iM206gb
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 11:51:51 GBp 127 512.50 XLON xHa9iM206gZ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 11:32:04 GBp 310 513.00 XLON xHa9iM205N2
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 11:19:08 GBp 238 514.00 XLON xHa9iM2002m
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 11:16:51 GBp 250 514.50 XLON xHa9iM201dg
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 11:16:40 GBp 352 514.50 XLON xHa9iM201Xw
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 11:14:53 GBp 507 515.00 XLON xHa9iM201mJ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 11:06:22 GBp 542 515.00 XLON xHa9iM20EPE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 11:05:52 GBp 238 515.50 XLON xHa9iM20FaB
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 11:04:38 GBp 224 515.50 XLON xHa9iM20Fsu
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 11:04:38 GBp 25 515.50 XLON xHa9iM20Fsw
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:59:32 GBp 308 515.50 XLON xHa9iM20C7g
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:57:35 GBp 241 515.50 XLON xHa9iM20D@W
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:57:29 GBp 348 516.00 XLON xHa9iM20Dwh
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:57:29 GBp 513 516.00 XLON xHa9iM20Dw$
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:56:09 GBp 475 516.50 XLON xHa9iM20ArB
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:56:09 GBp 85 516.50 XLON xHa9iM20ArD
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:55:03 GBp 732 517.00 XLON xHa9iM20AOR
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:54:14 GBp 543 517.00 XLON xHa9iM20B5K
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:54:04 GBp 200 517.50 XLON xHa9iM20B2N
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:54:04 GBp 37 517.50 XLON xHa9iM20B2P
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:54:04 GBp 106 517.50 XLON xHa9iM20B2R
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:53:05 GBp 969 517.50 XLON xHa9iM208yR
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:52:29 GBp 148 517.00 XLON xHa9iM208N9
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:52:06 GBp 150 517.50 XLON xHa9iM209Y6
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:52:06 GBp 170 517.50 XLON xHa9iM209Y8
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:51:40 GBp 253 517.00 XLON xHa9iM209yl
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:51:24 GBp 262 517.00 XLON xHa9iM20935
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:51:13 GBp 288 517.50 XLON xHa9iM209At
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:51:07 GBp 176 518.00 XLON xHa9iM209MR
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:50:03 GBp 280 517.00 XLON xHa9iM21s6K
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:49:59 GBp 255 518.50 XLON xHa9iM21sDa
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:49:59 GBp 386 518.50 XLON xHa9iM21sDc
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:49:59 GBp 41 518.00 XLON xHa9iM21sDe
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:49:59 GBp 340 518.00 XLON xHa9iM21sD$
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:49:59 GBp 800 518.00 XLON xHa9iM21sD1
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:43:15 GBp 731 516.50 XLON xHa9iM21qmf
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:39:19 GBp 711 516.50 XLON xHa9iM21rsk
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:37:21 GBp 214 516.50 XLON xHa9iM21rBK
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:36:19 GBp 176 516.50 XLON xHa9iM21obr
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:36:16 GBp 277 516.50 XLON xHa9iM21oak
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:36:16 GBp 510 516.50 XLON xHa9iM21oam
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:36:16 GBp 279 516.50 XLON xHa9iM21oao
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:36:16 GBp 346 516.50 XLON xHa9iM21oaq
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:36:16 GBp 376 516.50 XLON xHa9iM21oas
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:36:16 GBp 17 516.50 XLON xHa9iM21oau
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:36:16 GBp 160 516.00 XLON xHa9iM21oa3
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:36:16 GBp 122 516.00 XLON xHa9iM21oa5
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:24:44 GBp 176 516.00 XLON xHa9iM21mk2
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:24:44 GBp 643 516.00 XLON xHa9iM21mkF
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:17:21 GBp 37 515.00 XLON xHa9iM21nFI
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:17:21 GBp 236 515.00 XLON xHa9iM21nFM
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:16:44 GBp 318 515.50 XLON xHa9iM21nHd
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:16:01 GBp 373 516.00 XLON xHa9iM21nPV
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:15:11 GBp 30 516.50 XLON xHa9iM21@vU
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:15:11 GBp 254 516.50 XLON xHa9iM21@uW
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:09:46 GBp 214 516.50 XLON xHa9iM21$NQ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:07:57 GBp 303 517.00 XLON xHa9iM21yqG
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:07:38 GBp 573 517.50 XLON xHa9iM21yoV
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:07:38 GBp 489 517.00 XLON xHa9iM21yzY
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:07:33 GBp 2,542 517.50 XLON xHa9iM21yyM
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:07:33 GBp 595 518.00 XLON xHa9iM21y$h
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 10:07:33 GBp 295 517.50 XLON xHa9iM21y$q
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 09:20:55 GBp 199 517.50 XLON xHa9iM21ZVc
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 09:20:55 GBp 61 517.50 XLON xHa9iM21ZVe
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 09:17:47 GBp 374 517.50 XLON xHa9iM21WDF
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 09:17:47 GBp 280 517.50 XLON xHa9iM21WDQ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 09:17:47 GBp 231 517.50 XLON xHa9iM21WDS
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 09:15:44 GBp 276 518.00 XLON xHa9iM21XZG
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 09:15:44 GBp 407 518.00 XLON xHa9iM21XZI
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 09:15:44 GBp 46 518.00 XLON xHa9iM21XZK
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 09:09:11 GBp 537 518.00 XLON xHa9iM21kE1
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 09:09:11 GBp 334 518.00 XLON xHa9iM21kE4
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 09:03:31 GBp 257 518.50 XLON xHa9iM21iiX
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 09:02:09 GBp 124 519.00 XLON xHa9iM21iv0
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 09:02:01 GBp 373 519.00 XLON xHa9iM21iwg
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 08:58:59 GBp 413 519.00 XLON xHa9iM21jkS
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 08:55:49 GBp 310 520.00 XLON xHa9iM21jI1
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 08:55:36 GBp 287 520.00 XLON xHa9iM21jTR
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 08:55:36 GBp 51 520.00 XLON xHa9iM21jTT
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 08:55:36 GBp 229 520.00 XLON xHa9iM21jSr
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 08:55:36 GBp 343 519.50 XLON xHa9iM21jSu
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 08:45:29 GBp 273 520.00 XLON xHa9iM21eeo
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 08:45:15 GBp 615 521.00 XLON xHa9iM21eqp
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 08:43:17 GBp 363 521.00 XLON xHa9iM21eEf
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 08:41:19 GBp 310 521.00 XLON xHa9iM21fZh
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 08:40:27 GBp 30 521.00 XLON xHa9iM21fnX
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 08:40:27 GBp 128 521.00 XLON xHa9iM21fsT
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 08:40:27 GBp 437 521.00 XLON xHa9iM21fsV
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 08:35:25 GBp 316 519.50 XLON xHa9iM21My0
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 08:32:31 GBp 202 519.50 XLON xHa9iM21NWV
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 08:32:31 GBp 400 519.50 XLON xHa9iM21NZX
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 08:32:31 GBp 265 519.00 XLON xHa9iM21NZa
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 08:29:01 GBp 387 519.50 XLON xHa9iM21NSf
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 08:26:49 GBp 379 519.50 XLON xHa9iM21Kxd
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 08:26:34 GBp 171 520.00 XLON xHa9iM21K79
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 08:26:34 GBp 5 520.00 XLON xHa9iM21K7B
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 08:23:11 GBp 235 520.00 XLON xHa9iM21Ls0
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 08:23:11 GBp 429 520.00 XLON xHa9iM21Ls9
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 08:23:11 GBp 1,800 520.00 XLON xHa9iM21LsB
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 08:23:11 GBp 82 520.00 XLON xHa9iM21LsG
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 08:23:11 GBp 159 520.00 XLON xHa9iM21LsI
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 08:23:11 GBp 435 520.00 XLON xHa9iM21LsK
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 08:23:10 GBp 75 520.00 XLON xHa9iM21LsS
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 08:23:10 GBp 464 520.00 XLON xHa9iM21LsU
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 08:23:10 GBp 282 520.00 XLON xHa9iM21LnW
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-Jun-2023 08:23:10 GBp 100 519.50 XLON xHa9iM21Lnd
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
END
(END) Dow Jones Newswires
June 19, 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
