OSB GROUP PLC Transaction In Own Shares
17 5월 2022 - 3:00PM
UK Regulatory
TIDMOSB
OSB GROUP PLC
ISIN: GB00BLDRH360
17 May 2022
LEI: 213800ZBKL9BHSL2K459
OSB GROUP PLC (the Company)
Transaction in Own Shares
The Company announces that on 16 May 2022 it had purchased a
total of 70,000 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 70,000
------------------------------------------------------- ---------------------
Highest price paid (per ordinary share) GBP5.155
------------------------------------------------------- ---------------------
Lowest price paid (per ordinary share) GBP4.982
------------------------------------------------------- ---------------------
Volume weighted average price paid (per ordinary share) GBP5.0909
------------------------------------------------------- ---------------------
The purchases form part of the Company's share buyback programme
announced on 17 March 2022.
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 444,985,918 ordinary shares.
No ordinary shares are held in treasury. Therefore, the total
number of voting rights in the Company is 444,985,918.
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=BPpOez9sUisGr7IjeQ72YoSyPvAElfxA2Lnvqde1Gij7QS7EO1PCxobka3r_pJk6DnTz13sgMxOk2luvc0rOXlF5pmY5YKGAePZmBl9mEOg=
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-May-2022 16:26:22 GBp 8 512.50 XLON xeaAlPRx7aN
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 16:26:22 GBp 512 513.00 XLON xeaAlPRx7dp
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 16:25:22 GBp 289 513.00 XLON xeaAlPRx7Na
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 16:25:22 GBp 50 513.00 XLON xeaAlPRx7Nc
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 16:25:22 GBp 272 513.00 XLON xeaAlPRx7NY
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 16:21:00 GBp 753 512.50 XLON xeaAlPRx2Ag
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 16:15:22 GBp 554 512.50 XLON xeaAlPRxEP1
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 16:15:22 GBp 85 512.50 XLON xeaAlPRxEP5
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 16:15:22 GBp 311 512.00 XLON xeaAlPRxEPi
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 16:10:37 GBp 321 512.50 XLON xeaAlPRxDNm
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 16:08:38 GBp 194 512.50 XLON xeaAlPRxBgn
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 16:06:59 GBp 496 513.00 XLON xeaAlPRx8l1
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 16:06:40 GBp 736 513.00 XLON xeaAlPRx8od
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 16:06:15 GBp 389 513.50 XLON xeaAlPRx83@
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 16:02:43 GBp 450 513.50 XLON xeaAlPRqty9
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 16:00:42 GBp 182 513.50 XLON xeaAlPRqrjJ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 16:00:42 GBp 34 513.50 XLON xeaAlPRqrjL
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:59:18 GBp 80 513.50 XLON xeaAlPRqo$8
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:59:18 GBp 193 513.50 XLON xeaAlPRqo$A
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:51:58 GBp 343 513.50 XLON xeaAlPRqyxq
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:51:07 GBp 357 513.50 XLON xeaAlPRqzcE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:51:07 GBp 623 514.00 XLON xeaAlPRqzXd
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:49:18 GBp 54 513.00 XLON xeaAlPRqw26
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:49:18 GBp 185 513.00 XLON xeaAlPRqw28
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:45:24 GBp 400 513.00 XLON xeaAlPRqcha
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:45:24 GBp 537 513.00 XLON xeaAlPRqchY
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:41:42 GBp 258 513.00 XLON xeaAlPRqb4k
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:41:42 GBp 6 513.00 XLON xeaAlPRqb4m
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:34:17 GBp 196 512.00 XLON xeaAlPRqlKy
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:34:01 GBp 368 512.50 XLON xeaAlPRqiWo
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:34:01 GBp 37 512.50 XLON xeaAlPRqiWq
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:34:00 GBp 578 513.00 XLON xeaAlPRqiZ2
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:28:43 GBp 167 512.00 XLON xeaAlPRqfss
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:26:02 GBp 289 512.00 XLON xeaAlPRqNKG
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:26:02 GBp 151 512.00 XLON xeaAlPRqNKK
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:26:02 GBp 551 512.50 XLON xeaAlPRqNKM
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:25:18 GBp 56 513.00 XLON xeaAlPRqKG5
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:25:18 GBp 191 513.00 XLON xeaAlPRqKG7
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:23:42 GBp 73 513.00 XLON xeaAlPRqI9Q
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:23:42 GBp 189 513.00 XLON xeaAlPRqI9S
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:22:06 GBp 233 513.00 XLON xeaAlPRqGmJ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:20:30 GBp 89 513.00 XLON xeaAlPRqHUW
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:20:30 GBp 166 513.00 XLON xeaAlPRqHUY
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:19:16 GBp 400 512.50 XLON xeaAlPRqVfX
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:19:16 GBp 39 512.50 XLON xeaAlPRqVfZ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:19:16 GBp 98 512.50 XLON xeaAlPRqVkV
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:19:02 GBp 459 512.00 XLON xeaAlPRqVmI
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:09:43 GBp 574 512.00 XLON xeaAlPRq5vg
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:05:14 GBp 428 510.50 XLON xeaAlPRqEDZ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:01:07 GBp 208 511.00 XLON xeaAlPRqASF
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:01:07 GBp 213 511.00 XLON xeaAlPRqASJ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:00:32 GBp 231 511.50 XLON xeaAlPRqB7B
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 15:00:32 GBp 241 511.50 XLON xeaAlPRqB7D
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 14:58:36 GBp 596 511.50 XLON xeaAlPRrsek
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 14:52:08 GBp 232 511.00 XLON xeaAlPRrn0f
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 14:48:58 GBp 98 512.00 XLON xeaAlPRrzxH
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 14:48:58 GBp 131 512.00 XLON xeaAlPRrzxJ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 14:48:58 GBp 29 512.00 XLON xeaAlPRrzxL
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 14:48:58 GBp 261 512.50 XLON xeaAlPRrzxN
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 14:48:58 GBp 372 512.50 XLON xeaAlPRrzxQ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 14:45:37 GBp 297 513.00 XLON xeaAlPRrv8q
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 14:45:23 GBp 426 513.50 XLON xeaAlPRrvOE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 14:44:06 GBp 250 514.00 XLON xeaAlPRrd2J
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 14:44:04 GBp 93 515.50 XLON xeaAlPRrd8K
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 14:44:04 GBp 400 515.50 XLON xeaAlPRrd8M
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 14:44:04 GBp 800 515.50 XLON xeaAlPRrd8O
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 14:44:04 GBp 435 515.00 XLON xeaAlPRrd8V
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 14:44:04 GBp 416 514.50 XLON xeaAlPRrdEE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 14:38:39 GBp 360 514.00 XLON xeaAlPRrX8E
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 14:34:36 GBp 125 514.50 XLON xeaAlPRrhWC
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 14:34:36 GBp 397 514.50 XLON xeaAlPRrhWE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 14:34:36 GBp 400 514.50 XLON xeaAlPRrhWG
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 14:34:36 GBp 800 514.50 XLON xeaAlPRrhWI
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 14:34:36 GBp 448 514.00 XLON xeaAlPRrhWK
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 14:34:36 GBp 448 514.00 XLON xeaAlPRrhZh
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 14:34:36 GBp 456 514.00 XLON xeaAlPRrhZt
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 14:21:00 GBp 395 513.00 XLON xeaAlPRrSmf
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 14:21:00 GBp 430 513.00 XLON xeaAlPRrSmq
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 14:20:14 GBp 697 513.50 XLON xeaAlPRrTar
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 14:19:27 GBp 279 513.50 XLON xeaAlPRrTBd
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 14:19:09 GBp 400 514.00 XLON xeaAlPRrTUU
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 14:18:42 GBp 400 514.00 XLON xeaAlPRrQpT
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 14:18:42 GBp 212 514.00 XLON xeaAlPRrQpV
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 14:18:40 GBp 402 514.00 XLON xeaAlPRrQ@f
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 13:58:59 GBp 394 512.00 XLON xeaAlPRrDE4
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 13:58:10 GBp 655 511.50 XLON xeaAlPRrAhm
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 13:57:27 GBp 245 510.00 XLON xeaAlPRrAOE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 13:53:38 GBp 234 509.50 XLON xeaAlPRr9Rd
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 13:49:01 GBp 273 509.00 XLON xeaAlPRsqQI
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 13:48:35 GBp 350 510.00 XLON xeaAlPRsrm1
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 13:48:35 GBp 258 510.00 XLON xeaAlPRsrmn
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 13:48:35 GBp 357 510.00 XLON xeaAlPRsrmw
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 13:48:35 GBp 243 509.50 XLON xeaAlPRsrmX
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 13:36:21 GBp 1,086 509.50 XLON xeaAlPRsyGC
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 13:36:21 GBp 400 509.50 XLON xeaAlPRsyGE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 13:36:21 GBp 1,009 509.50 XLON xeaAlPRsyGK
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 13:36:21 GBp 304 509.50 XLON xeaAlPRsyGM
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 13:36:10 GBp 272 509.00 XLON xeaAlPRsyRI
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 13:36:10 GBp 51 509.00 XLON xeaAlPRsyRK
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 13:33:40 GBp 321 509.00 XLON xeaAlPRsw@H
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 13:32:43 GBp 60 508.50 XLON xeaAlPRswRB
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 13:32:43 GBp 850 508.50 XLON xeaAlPRswRD
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 13:32:39 GBp 191 508.50 XLON xeaAlPRsxb6
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 13:32:39 GBp 14 508.50 XLON xeaAlPRsxbC
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 13:31:58 GBp 183 508.00 XLON xeaAlPRsx5M
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 12:58:37 GBp 290 507.50 XLON xeaAlPRsfm0
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 12:58:37 GBp 323 507.50 XLON xeaAlPRsfmC
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 12:58:37 GBp 85 507.50 XLON xeaAlPRsfme
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 12:58:37 GBp 700 507.50 XLON xeaAlPRsfmg
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 12:58:37 GBp 388 507.50 XLON xeaAlPRsfmi
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 12:49:14 GBp 312 505.50 XLON xeaAlPRsIgY
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 12:25:59 GBp 157 506.00 XLON xeaAlPRs6bm
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 12:25:48 GBp 405 506.00 XLON xeaAlPRs6Wh
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 12:25:48 GBp 465 506.50 XLON xeaAlPRs6XO
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 12:25:48 GBp 400 506.50 XLON xeaAlPRs6XQ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 12:25:48 GBp 750 506.50 XLON xeaAlPRs6XS
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 12:25:48 GBp 22 506.50 XLON xeaAlPRs6XU
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 12:25:48 GBp 132 506.00 XLON xeaAlPRs6XW
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 12:03:57 GBp 272 506.50 XLON xeaAlPRsCst
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 12:03:57 GBp 951 506.50 XLON xeaAlPRsCsW
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 12:03:57 GBp 133 506.50 XLON xeaAlPRsCsx
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 11:59:45 GBp 289 505.00 XLON xeaAlPRsA@5
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 11:59:45 GBp 231 505.00 XLON xeaAlPRsA@E
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 11:59:45 GBp 205 505.00 XLON xeaAlPRsA@I
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 11:59:45 GBp 724 505.00 XLON xeaAlPRsA@o
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 11:59:45 GBp 850 505.00 XLON xeaAlPRsA@q
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 11:48:37 GBp 366 505.00 XLON xeaAlPRttGs
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 11:30:17 GBp 170 505.00 XLON xeaAlPRtycY
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 11:29:02 GBp 383 505.50 XLON xeaAlPRtyDh
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 11:13:37 GBp 266 505.50 XLON xeaAlPRtdgA
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 11:13:37 GBp 317 505.50 XLON xeaAlPRtdgG
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 11:13:06 GBp 586 505.50 XLON xeaAlPRtd@H
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 11:01:59 GBp 320 506.50 XLON xeaAlPRtWlV
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 10:59:04 GBp 320 507.50 XLON xeaAlPRtXC@
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 10:59:04 GBp 459 508.00 XLON xeaAlPRtXC0
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 10:55:55 GBp 1,136 509.00 XLON xeaAlPRtlgO
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 10:55:55 GBp 400 509.00 XLON xeaAlPRtlgQ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 10:55:55 GBp 850 509.00 XLON xeaAlPRtlgS
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 10:55:55 GBp 392 509.00 XLON xeaAlPRtlra
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 10:46:57 GBp 341 509.00 XLON xeaAlPRth5p
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 10:36:00 GBp 370 509.00 XLON xeaAlPRtKP0
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 10:29:00 GBp 363 509.00 XLON xeaAlPRtGvB
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 10:16:20 GBp 490 508.00 XLON xeaAlPRtQ9a
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 10:15:05 GBp 203 509.00 XLON xeaAlPRtRk$
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 10:15:05 GBp 698 509.00 XLON xeaAlPRtRkx
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 10:15:05 GBp 400 509.00 XLON xeaAlPRtRkz
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 10:13:59 GBp 594 508.50 XLON xeaAlPRtREn
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 10:10:19 GBp 23 508.50 XLON xeaAlPRtPtp
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 10:10:19 GBp 357 508.50 XLON xeaAlPRtPtr
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 10:06:02 GBp 380 509.00 XLON xeaAlPRt7nB
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 10:04:15 GBp 382 509.50 XLON xeaAlPRt4W@
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 09:56:01 GBp 455 509.50 XLON xeaAlPRt0Wp
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 09:48:48 GBp 310 508.00 XLON xeaAlPRtF9P
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 09:48:37 GBp 324 507.00 XLON xeaAlPRtFNZ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 09:36:27 GBp 97 507.00 XLON xeaAlPRmsWF
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 09:35:10 GBp 452 508.00 XLON xeaAlPRmsBe
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 09:32:56 GBp 317 508.50 XLON xeaAlPRmtTX
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 09:31:43 GBp 262 509.50 XLON xeaAlPRmq12
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 09:31:43 GBp 135 509.50 XLON xeaAlPRmq14
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 09:31:43 GBp 356 509.50 XLON xeaAlPRmq16
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 09:31:43 GBp 1,369 509.50 XLON xeaAlPRmq1T
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 09:31:43 GBp 1 509.50 XLON xeaAlPRmq1V
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 09:26:57 GBp 290 509.00 XLON xeaAlPRmpkI
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 09:22:12 GBp 291 509.50 XLON xeaAlPRmnKc
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 09:03:56 GBp 507 505.00 XLON xeaAlPRmdaB
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 09:03:56 GBp 317 505.50 XLON xeaAlPRmdaE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 09:03:37 GBp 243 506.00 XLON xeaAlPRmdka
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 09:03:37 GBp 282 506.00 XLON xeaAlPRmdlR
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 09:01:58 GBp 332 506.50 XLON xeaAlPRmdOd
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:59:01 GBp 154 506.50 XLON xeaAlPRmb5g
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:59:01 GBp 327 506.50 XLON xeaAlPRmb5i
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:56:04 GBp 373 506.50 XLON xeaAlPRmZcV
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:55:02 GBp 146 506.50 XLON xeaAlPRmZ70
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:55:02 GBp 290 506.50 XLON xeaAlPRmZ72
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:55:02 GBp 206 506.50 XLON xeaAlPRmZ7n
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:55:02 GBp 162 506.50 XLON xeaAlPRmZ7p
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:50:26 GBp 289 506.00 XLON xeaAlPRmXAD
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:47:37 GBp 314 504.50 XLON xeaAlPRmlec
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:47:34 GBp 418 504.50 XLON xeaAlPRmleV
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:47:33 GBp 311 504.50 XLON xeaAlPRmlhf
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:36:57 GBp 376 503.00 XLON xeaAlPRme3L
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:35:27 GBp 117 503.50 XLON xeaAlPRmf5e
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:35:27 GBp 564 503.50 XLON xeaAlPRmf5g
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:35:27 GBp 317 504.50 XLON xeaAlPRmf5l
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:35:27 GBp 300 504.50 XLON xeaAlPRmf5n
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:27:44 GBp 201 503.50 XLON xeaAlPRmLHR
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:27:44 GBp 550 503.50 XLON xeaAlPRmLHT
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:21:09 GBp 304 500.50 XLON xeaAlPRmHwc
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:21:07 GBp 506 501.00 XLON xeaAlPRmH5N
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:21:07 GBp 289 500.00 XLON xeaAlPRmH5Q
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:21:05 GBp 248 501.00 XLON xeaAlPRmH48
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:21:05 GBp 350 501.00 XLON xeaAlPRmH4A
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:21:05 GBp 285 501.00 XLON xeaAlPRmH4P
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:21:05 GBp 400 500.50 XLON xeaAlPRmH4R
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:21:05 GBp 289 500.00 XLON xeaAlPRmH4U
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:21:03 GBp 93 501.00 XLON xeaAlPRmH71
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:21:03 GBp 400 501.00 XLON xeaAlPRmH73
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:21:03 GBp 590 501.00 XLON xeaAlPRmH75
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:21:03 GBp 289 501.00 XLON xeaAlPRmH7C
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:15:29 GBp 264 500.50 XLON xeaAlPRmSAW
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:10:51 GBp 289 498.60 XLON xeaAlPRmRKj
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:09:22 GBp 289 498.80 XLON xeaAlPRmOBh
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:07:39 GBp 289 498.20 XLON xeaAlPRmPNz
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 16-May-2022 08:07:38 GBp 289 498.80 XLON xeaAlPRmPNV
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
END
(END) Dow Jones Newswires
May 17, 2022 02:00 ET (06:00 GMT)
Copyright (c) 2022 Dow Jones & Company, Inc.
Osb (LSE:OSB)
과거 데이터 주식 차트
부터 6월(6) 2024 으로 7월(7) 2024
Osb (LSE:OSB)
과거 데이터 주식 차트
부터 7월(7) 2023 으로 7월(7) 2024
