OSB GROUP PLC Transaction In Own Shares
11 5월 2023 - 3:00PM
UK Regulatory
TIDMOSB
OSB GROUP PLC
ISIN: GB00BLDRH360
11 May 2023
LEI: 213800ZBKL9BHSL2K459
OSB GROUP PLC (the Company)
Transaction in Own Shares
The Company announces that on 10 May 2023 it had purchased a
total of 99,921 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 99,921
------------------------------------------------------- ---------------------
Highest price paid (per ordinary share) GBP4.9460
------------------------------------------------------- ---------------------
Lowest price paid (per ordinary share) GBP4.8500
------------------------------------------------------- ---------------------
Volume weighted average price paid (per ordinary share) GBP4.8872
------------------------------------------------------- ---------------------
The purchases form part of the Company's share buyback programme
announced on 16 March 2023.
Following settlement of the above purchases and cancellation of
the purchased ordinary shares, the Company's total number of
ordinary shares in issue shall be 425,831,418 ordinary shares.
No ordinary shares are held in treasury. Therefore, the total
number of voting rights in the Company is 425,831,418.
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=oP44IN9bCwLlcUtQzkExfrIirqkum_uWO5X2P9NWcLnmppg1w40-8RAA5ihihiutph9bdMaEyWY5LuoYK-_6cpLBJ4s9MQIB9JXS8rsWJ04=
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 10-May-2023 16:27:31 GBp 205 489.00 XLON xea9s0HGPX5
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:26:59 GBp 463 489.40 XLON xea9s0HGPyE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:26:53 GBp 364 489.80 XLON xea9s0HGPxX
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:26:53 GBp 163 489.80 XLON xea9s0HGPuT
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:26:53 GBp 280 489.80 XLON xea9s0HGPuV
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:26:53 GBp 379 489.60 XLON xea9s0HGPxa
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:23:56 GBp 207 489.80 XLON xea9s0HG7kc
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:23:56 GBp 77 489.80 XLON xea9s0HG7ke
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:23:25 GBp 329 490.00 XLON xea9s0HG7mR
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:23:25 GBp 443 490.00 XLON xea9s0HG7mT
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:23:24 GBp 1,110 490.00 XLON xea9s0HG7pF
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:23:24 GBp 642 490.00 XLON xea9s0HG7pH
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:20:55 GBp 1,722 489.80 XLON xea9s0HG4u3
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:19:59 GBp 442 489.80 XLON xea9s0HG4Iv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:19:51 GBp 198 490.00 XLON xea9s0HG4Ua
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:16:28 GBp 249 489.60 XLON xea9s0HG2qv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:15:26 GBp 732 489.60 XLON xea9s0HG2Fz
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:15:26 GBp 380 489.60 XLON xea9s0HG2F4
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:15:26 GBp 1,350 489.60 XLON xea9s0HG2F6
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:15:01 GBp 774 489.60 XLON xea9s0HG2Ms
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:14:58 GBp 293 489.60 XLON xea9s0HG2HO
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:11:46 GBp 108 490.00 XLON xea9s0HG0Zn
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:11:46 GBp 503 490.00 XLON xea9s0HG0Zp
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:11:46 GBp 92 490.00 XLON xea9s0HG0Zr
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:11:46 GBp 82 490.00 XLON xea9s0HG0Zt
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:11:46 GBp 358 490.00 XLON xea9s0HG0Zv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:11:46 GBp 290 490.00 XLON xea9s0HG0Zx
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:11:46 GBp 1,100 489.60 XLON xea9s0HG0Z8
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:11:00 GBp 59 489.60 XLON xea9s0HG0$b
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:11:00 GBp 190 489.60 XLON xea9s0HG0$c
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:08:40 GBp 371 489.60 XLON xea9s0HG16R
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:08:39 GBp 1,067 489.60 XLON xea9s0HG11e
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:03:17 GBp 249 489.20 XLON xea9s0HGCwT
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:03:17 GBp 882 489.20 XLON xea9s0HGC5b
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:03:17 GBp 741 489.20 XLON xea9s0HGC5d
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:01:24 GBp 509 489.20 XLON xea9s0HGDrt
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:01:17 GBp 138 489.60 XLON xea9s0HGDsi
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:01:17 GBp 540 489.60 XLON xea9s0HGDsk
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:01:17 GBp 560 489.60 XLON xea9s0HGDsm
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:01:16 GBp 99 489.40 XLON xea9s0HGDsO
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:01:16 GBp 482 489.40 XLON xea9s0HGDsT
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 16:01:16 GBp 261 489.40 XLON xea9s0HGDsV
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:55:19 GBp 270 489.00 XLON xea9s0HGBEN
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:55:16 GBp 388 489.20 XLON xea9s0HGB9S
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:53:37 GBp 332 489.20 XLON xea9s0HG8oO
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:52:45 GBp 13 488.80 XLON xea9s0HG8B3
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:51:16 GBp 391 489.00 XLON xea9s0HG9pv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:51:16 GBp 167 489.20 XLON xea9s0HG9px
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:51:16 GBp 393 489.20 XLON xea9s0HG9pz
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:49:29 GBp 694 489.40 XLON xea9s0HHsvJ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:44:13 GBp 194 489.20 XLON xea9s0HHrKB
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:44:13 GBp 278 489.40 XLON xea9s0HHrKD
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:43:56 GBp 358 489.40 XLON xea9s0HHrQ1
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:43:56 GBp 177 489.40 XLON xea9s0HHrQ3
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:42:02 GBp 734 489.40 XLON xea9s0HHppz
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:36:45 GBp 297 489.20 XLON xea9s0HH@AN
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:35:31 GBp 198 488.60 XLON xea9s0HH$2E
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:34:54 GBp 144 489.00 XLON xea9s0HHyjG
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:34:54 GBp 341 489.00 XLON xea9s0HHyjI
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:34:54 GBp 814 488.60 XLON xea9s0HHyjP
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:34:50 GBp 186 489.00 XLON xea9s0HHyfJ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:30:16 GBp 653 485.40 XLON xea9s0HHwNS
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:27:39 GBp 179 485.60 XLON xea9s0HHu7e
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:27:39 GBp 302 485.60 XLON xea9s0HHu7g
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:27:05 GBp 281 485.80 XLON xea9s0HHuT5
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:23:28 GBp 396 485.60 XLON xea9s0HHdd$
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:21:46 GBp 88 485.40 XLON xea9s0HHdQh
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:21:46 GBp 262 485.40 XLON xea9s0HHdQj
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:20:00 GBp 95 485.00 XLON xea9s0HHbjL
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:18:48 GBp 246 485.80 XLON xea9s0HHYfs
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:18:48 GBp 355 486.00 XLON xea9s0HHYfz
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:17:26 GBp 348 486.20 XLON xea9s0HHZjW
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:17:26 GBp 625 486.40 XLON xea9s0HHZja
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:14:19 GBp 682 485.60 XLON xea9s0HHXkg
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:14:16 GBp 370 485.80 XLON xea9s0HHXeW
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:08:11 GBp 387 486.60 XLON xea9s0HHiKd
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:07:55 GBp 179 486.40 XLON xea9s0HHiO2
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:07:55 GBp 33 486.40 XLON xea9s0HHiOO
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:05:41 GBp 85 487.00 XLON xea9s0HHgqQ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:05:41 GBp 124 487.00 XLON xea9s0HHgqS
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:05:41 GBp 177 487.00 XLON xea9s0HHgtc
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:05:41 GBp 134 487.00 XLON xea9s0HHgte
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:05:09 GBp 528 487.00 XLON xea9s0HHg2a
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:01:53 GBp 396 487.00 XLON xea9s0HHeGZ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:01:49 GBp 272 487.20 XLON xea9s0HHeSH
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:01:49 GBp 289 487.20 XLON xea9s0HHeSJ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:01:40 GBp 306 487.40 XLON xea9s0HHfaW
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:01:00 GBp 366 486.80 XLON xea9s0HHfvU
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:00:40 GBp 516 487.00 XLON xea9s0HHfE9
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:00:40 GBp 75 487.00 XLON xea9s0HHfEB
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 15:00:40 GBp 4 487.00 XLON xea9s0HHfED
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:56:15 GBp 43 485.80 XLON xea9s0HHLje
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:56:07 GBp 31 485.80 XLON xea9s0HHLh7
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:56:06 GBp 209 485.80 XLON xea9s0HHLrg
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:51:55 GBp 266 486.00 XLON xea9s0HHG@F
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:51:01 GBp 336 486.00 XLON xea9s0HHHYW
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:49:53 GBp 269 485.60 XLON xea9s0HHHHU
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:48:45 GBp 225 485.80 XLON xea9s0HHU8d
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:48:25 GBp 249 486.20 XLON xea9s0HHURx
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:48:02 GBp 135 486.20 XLON xea9s0HHVq0
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:47:50 GBp 418 486.20 XLON xea9s0HHV$e
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:45:07 GBp 195 485.80 XLON xea9s0HHTgQ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:44:15 GBp 31 486.00 XLON xea9s0HHTNC
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:44:15 GBp 223 486.00 XLON xea9s0HHTNE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:44:15 GBp 14 486.00 XLON xea9s0HHTNG
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:43:10 GBp 318 485.80 XLON xea9s0HHQ5J
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:41:55 GBp 272 487.40 XLON xea9s0HHR2X
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:41:15 GBp 171 487.60 XLON xea9s0HHOkv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:40:21 GBp 351 488.00 XLON xea9s0HHOB5
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:40:21 GBp 502 488.20 XLON xea9s0HHOB7
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:38:00 GBp 356 488.20 XLON xea9s0HH6mQ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:36:08 GBp 9 488.40 XLON xea9s0HH7D@
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:35:58 GBp 414 488.80 XLON xea9s0HH7LK
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:35:26 GBp 271 488.80 XLON xea9s0HH4lN
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:33:59 GBp 427 489.40 XLON xea9s0HH5sc
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:33:22 GBp 390 489.20 XLON xea9s0HH5NF
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:32:41 GBp 640 489.40 XLON xea9s0HH2qK
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:31:04 GBp 420 489.80 XLON xea9s0HH39k
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:31:04 GBp 554 490.00 XLON xea9s0HH39m
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:30:26 GBp 211 490.60 XLON xea9s0HH0jP
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:27:02 GBp 257 490.00 XLON xea9s0HHEmp
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:27:02 GBp 371 490.20 XLON xea9s0HHEmr
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:24:04 GBp 298 490.20 XLON xea9s0HHFH9
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:24:04 GBp 574 490.20 XLON xea9s0HHFHI
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:19:22 GBp 591 490.20 XLON xea9s0HHAzI
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:19:21 GBp 337 490.20 XLON xea9s0HHA$W
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:14:06 GBp 104 490.40 XLON xea9s0HH93j
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 14:12:30 GBp 892 490.00 XLON xea9s0HIswd
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:59:03 GBp 85 488.80 XLON xea9s0HInoq
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:59:03 GBp 133 488.80 XLON xea9s0HInz1
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:59:02 GBp 616 488.80 XLON xea9s0HInz4
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:54:59 GBp 257 489.00 XLON xea9s0HI$eS
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:54:59 GBp 353 489.00 XLON xea9s0HI$eU
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:54:59 GBp 318 489.00 XLON xea9s0HI$gs
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:54:59 GBp 293 489.00 XLON xea9s0HI$gu
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:54:01 GBp 99 488.80 XLON xea9s0HI$BP
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:54:01 GBp 504 488.80 XLON xea9s0HI$BR
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:43:10 GBp 445 487.80 XLON xea9s0HIu1Z
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:43:05 GBp 472 488.00 XLON xea9s0HIu0H
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:43:04 GBp 249 488.20 XLON xea9s0HIuDh
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:43:04 GBp 1,063 488.40 XLON xea9s0HIuDl
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:43:04 GBp 334 488.40 XLON xea9s0HIuDn
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:34:45 GBp 271 487.80 XLON xea9s0HIad$
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:33:20 GBp 400 488.00 XLON xea9s0HIaLy
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:32:00 GBp 11 488.60 XLON xea9s0HIbqv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:32:00 GBp 70 488.60 XLON xea9s0HIbqx
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:32:00 GBp 181 488.60 XLON xea9s0HIbqz
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:31:24 GBp 398 489.40 XLON xea9s0HIb1W
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:31:24 GBp 695 489.60 XLON xea9s0HIb1Y
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:31:24 GBp 88 489.40 XLON xea9s0HIb6U
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:29:50 GBp 88 486.00 XLON xea9s0HIY8H
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:29:50 GBp 514 486.20 XLON xea9s0HIY8J
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:29:45 GBp 121 486.40 XLON xea9s0HIYKi
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:29:45 GBp 559 486.80 XLON xea9s0HIYKv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:29:45 GBp 143 486.40 XLON xea9s0HIYKy
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:29:45 GBp 454 486.60 XLON xea9s0HIYK@
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:29:45 GBp 129 486.60 XLON xea9s0HIYK0
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:27:35 GBp 470 486.80 XLON xea9s0HIZ6W
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:27:35 GBp 108 486.80 XLON xea9s0HIZ6Y
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:24:45 GBp 190 486.60 XLON xea9s0HIWwk
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:24:45 GBp 208 486.60 XLON xea9s0HIWwr
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:24:32 GBp 570 486.80 XLON xea9s0HIW1g
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:15:45 GBp 540 486.60 XLON xea9s0HIl$9
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:15:45 GBp 247 486.60 XLON xea9s0HIl$B
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:15:36 GBp 17 486.60 XLON xea9s0HIlxs
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:14:49 GBp 451 486.60 XLON xea9s0HIlBP
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:13:39 GBp 560 486.80 XLON xea9s0HIijr
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:13:02 GBp 249 486.80 XLON xea9s0HIi$k
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:03:06 GBp 294 486.40 XLON xea9s0HIhB0
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:03:06 GBp 371 486.40 XLON xea9s0HIhB2
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:03:06 GBp 54 486.60 XLON xea9s0HIhB4
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:03:06 GBp 550 486.60 XLON xea9s0HIhB6
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:03:06 GBp 324 486.60 XLON xea9s0HIhBK
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:01:40 GBp 302 486.60 XLON xea9s0HIel$
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 13:01:40 GBp 77 486.60 XLON xea9s0HIel1
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 12:55:18 GBp 243 486.80 XLON xea9s0HIMBp
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 12:55:18 GBp 2 486.80 XLON xea9s0HIMBr
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 12:55:16 GBp 48 486.80 XLON xea9s0HIMAb
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 12:55:16 GBp 201 486.80 XLON xea9s0HIMAd
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 12:54:00 GBp 249 486.80 XLON xea9s0HINfv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 12:42:07 GBp 237 487.40 XLON xea9s0HIJMK
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 12:42:05 GBp 245 487.80 XLON xea9s0HIJGb
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 12:42:05 GBp 600 487.80 XLON xea9s0HIJGd
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 12:42:05 GBp 28 487.60 XLON xea9s0HIJGg
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 12:42:05 GBp 303 487.60 XLON xea9s0HIJGi
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 12:42:01 GBp 170 487.80 XLON xea9s0HIJIp
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 12:42:01 GBp 111 487.80 XLON xea9s0HIJIr
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 12:42:01 GBp 116 487.80 XLON xea9s0HIJIx
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 12:42:01 GBp 122 487.80 XLON xea9s0HIJIz
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 12:42:01 GBp 1 487.80 XLON xea9s0HIJI@
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 12:34:04 GBp 288 487.20 XLON xea9s0HIVi8
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 12:25:08 GBp 243 487.80 XLON xea9s0HIQo0
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 12:24:32 GBp 432 488.00 XLON xea9s0HIQD1
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 12:24:32 GBp 282 488.40 XLON xea9s0HIQDP
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 12:24:32 GBp 281 488.40 XLON xea9s0HIQDR
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 12:24:32 GBp 331 488.40 XLON xea9s0HIQDT
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 12:24:32 GBp 850 488.40 XLON xea9s0HIQDV
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 12:24:32 GBp 357 488.20 XLON xea9s0HIQCY
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 12:10:34 GBp 172 488.40 XLON xea9s0HI4qd
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 12:10:34 GBp 228 488.40 XLON xea9s0HI4qf
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 12:08:02 GBp 288 488.40 XLON xea9s0HI5WD
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 12:04:47 GBp 174 488.40 XLON xea9s0HI2dz
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 12:04:47 GBp 281 488.40 XLON xea9s0HI2d$
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 12:04:47 GBp 65 488.40 XLON xea9s0HI2d1
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 12:04:46 GBp 186 488.40 XLON xea9s0HI2dE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 11:57:04 GBp 125 486.40 XLON xea9s0HI0Ut
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 11:56:57 GBp 456 486.60 XLON xea9s0HI0PU
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 11:56:31 GBp 535 486.80 XLON xea9s0HI1WA
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 11:56:31 GBp 85 487.00 XLON xea9s0HI1WC
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 11:56:31 GBp 850 487.00 XLON xea9s0HI1WE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 11:56:16 GBp 814 487.00 XLON xea9s0HI1e3
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 11:46:06 GBp 51 486.60 XLON xea9s0HIC4A
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 11:46:06 GBp 198 486.60 XLON xea9s0HIC4C
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 11:46:03 GBp 333 486.80 XLON xea9s0HIC7w
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 11:39:23 GBp 179 486.80 XLON xea9s0HIBW0
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 11:39:15 GBp 190 486.80 XLON xea9s0HIBjC
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 11:39:14 GBp 252 487.00 XLON xea9s0HIBjI
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 11:39:14 GBp 41 487.00 XLON xea9s0HIBjP
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 11:39:14 GBp 233 487.00 XLON xea9s0HIBjR
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 11:29:25 GBp 423 486.80 XLON xea9s0HJsGk
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 11:29:25 GBp 221 486.80 XLON xea9s0HJsGq
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 11:29:25 GBp 595 486.80 XLON xea9s0HJsG1
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 11:29:25 GBp 274 486.60 XLON xea9s0HJsG7
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 11:20:29 GBp 615 487.00 XLON xea9s0HJrRc
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 11:20:29 GBp 275 486.80 XLON xea9s0HJrRj
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 11:06:59 GBp 426 487.60 XLON xea9s0HJ@Pg
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 11:06:44 GBp 466 487.80 XLON xea9s0HJ$dq
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 11:01:29 GBp 376 488.80 XLON xea9s0HJyVl
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 11:00:20 GBp 532 489.00 XLON xea9s0HJzzb
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 10:59:00 GBp 228 489.40 XLON xea9s0HJzGt
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 10:59:00 GBp 425 489.40 XLON xea9s0HJzGv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 10:59:00 GBp 826 489.40 XLON xea9s0HJzGx
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 10:48:36 GBp 62 489.00 XLON xea9s0HJvIc
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 10:48:36 GBp 187 489.00 XLON xea9s0HJvIe
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 10:47:34 GBp 267 489.00 XLON xea9s0HJcpr
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 10:44:58 GBp 318 489.00 XLON xea9s0HJd79
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 10:39:29 GBp 879 489.00 XLON xea9s0HJbTb
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 10:39:29 GBp 329 489.00 XLON xea9s0HJbTd
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 10:39:29 GBp 262 489.00 XLON xea9s0HJbTq
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 10:35:00 GBp 259 488.80 XLON xea9s0HJZIV
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 10:30:16 GBp 260 488.80 XLON xea9s0HJkZK
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 10:30:16 GBp 261 488.80 XLON xea9s0HJkZR
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 10:25:53 GBp 319 488.80 XLON xea9s0HJlQJ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 10:18:54 GBp 316 488.80 XLON xea9s0HJhX7
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 10:18:40 GBp 311 489.00 XLON xea9s0HJhis
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 10:11:56 GBp 293 488.60 XLON xea9s0HJfRi
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 10:10:04 GBp 389 488.80 XLON xea9s0HJMEl
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 10:09:28 GBp 572 489.00 XLON xea9s0HJMPi
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 10:09:28 GBp 574 489.00 XLON xea9s0HJMPq
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 10:09:28 GBp 266 488.60 XLON xea9s0HJMP4
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 10:08:45 GBp 213 488.80 XLON xea9s0HJNrb
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 10:08:45 GBp 53 488.80 XLON xea9s0HJNrd
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 10:08:36 GBp 267 489.00 XLON xea9s0HJNnI
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 10:07:54 GBp 265 489.20 XLON xea9s0HJNF5
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 09:51:26 GBp 249 489.00 XLON xea9s0HJVyn
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 09:51:26 GBp 285 489.00 XLON xea9s0HJVyv
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 09:45:16 GBp 209 489.00 XLON xea9s0HJQ@$
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 09:45:04 GBp 112 489.00 XLON xea9s0HJQ5S
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 09:45:04 GBp 278 489.00 XLON xea9s0HJQ5U
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 09:37:25 GBp 439 489.00 XLON xea9s0HJ6kl
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 09:35:18 GBp 672 489.40 XLON xea9s0HJ7Zb
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 09:35:11 GBp 222 490.20 XLON xea9s0HJ7jW
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 09:35:11 GBp 1 490.20 XLON xea9s0HJ7jY
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 09:33:28 GBp 69 488.20 XLON xea9s0HJ7Vc
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 09:26:56 GBp 190 489.00 XLON xea9s0HJ2Ip
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 09:26:56 GBp 23 489.00 XLON xea9s0HJ2Ir
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 09:26:56 GBp 207 489.00 XLON xea9s0HJ2I5
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 09:23:46 GBp 202 488.80 XLON xea9s0HJ0xo
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 09:23:36 GBp 273 489.60 XLON xea9s0HJ04i
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 09:23:36 GBp 351 489.80 XLON xea9s0HJ04k
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 09:23:36 GBp 42 489.80 XLON xea9s0HJ04m
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 09:21:46 GBp 293 490.40 XLON xea9s0HJ1sx
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 09:21:46 GBp 1 490.40 XLON xea9s0HJ1sz
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 09:16:05 GBp 206 490.00 XLON xea9s0HJCWR
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 09:16:00 GBp 106 491.80 XLON xea9s0HJCY7
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 09:16:00 GBp 750 491.80 XLON xea9s0HJCY9
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 09:16:00 GBp 595 492.00 XLON xea9s0HJCYF
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 09:04:41 GBp 231 489.20 XLON xea9s0HJBTy
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 09:04:41 GBp 333 489.40 XLON xea9s0HJBT4
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 08:59:02 GBp 374 489.00 XLON xea9s0HJ9Tb
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 08:58:54 GBp 252 489.40 XLON xea9s0HJ9VM
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 08:58:54 GBp 362 489.60 XLON xea9s0HJ9VO
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 08:56:36 GBp 183 489.40 XLON xea9s0HCsFB
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 08:56:36 GBp 100 489.40 XLON xea9s0HCsFD
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 08:55:05 GBp 186 490.00 XLON xea9s0HCtjm
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 08:53:37 GBp 24 489.80 XLON xea9s0HCt23
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 08:45:13 GBp 235 490.60 XLON xea9s0HCozf
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 08:45:13 GBp 337 490.80 XLON xea9s0HCozh
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 08:43:43 GBp 249 491.00 XLON xea9s0HCoRQ
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 08:43:36 GBp 223 491.00 XLON xea9s0HCpbV
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 08:41:48 GBp 60 491.40 XLON xea9s0HCp9e
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 08:41:48 GBp 126 491.40 XLON xea9s0HCp9g
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 08:41:48 GBp 252 491.40 XLON xea9s0HCp9s
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 08:41:48 GBp 183 491.40 XLON xea9s0HCp9u
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 08:41:48 GBp 789 491.40 XLON xea9s0HCp92
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 08:41:48 GBp 249 491.80 XLON xea9s0HCp99
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 08:41:48 GBp 249 491.80 XLON xea9s0HCp9C
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 08:38:18 GBp 249 490.80 XLON xea9s0HCmP1
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 08:26:08 GBp 318 491.20 XLON xea9s0HCz0O
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 08:26:08 GBp 2 491.20 XLON xea9s0HCz0Q
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 08:22:32 GBp 249 490.60 XLON xea9s0HCw9G
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 08:17:43 GBp 186 492.00 XLON xea9s0HCutj
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 08:17:43 GBp 45 492.00 XLON xea9s0HCutl
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 08:17:43 GBp 182 492.00 XLON xea9s0HCutn
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 08:12:09 GBp 256 493.00 XLON xea9s0HCcia
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 08:12:07 GBp 228 494.60 XLON xea9s0HCciC
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 08:12:07 GBp 523 494.40 XLON xea9s0HCciE
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 08:12:07 GBp 49 494.40 XLON xea9s0HCciG
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 08:12:07 GBp 1,580 494.60 XLON xea9s0HCciS
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 08:12:07 GBp 49 494.40 XLON xea9s0HCciU
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
OSB
GROUP
PLC GB00BLDRH360 10-May-2023 08:10:51 GBp 249 493.80 XLON xea9s0HCc6h
-------- ------------- ------------ --------- --------- ------ ------ ------- -----------
END
(END) Dow Jones Newswires
May 11, 2023 02:00 ET (06:00 GMT)
Copyright (c) 2023 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
