Advertisement
UK markets open in 3 hours 41 minutes
  • NIKKEI 225

    39,701.58
    -38.82 (-0.10%)
     
  • HANG SENG

    16,550.90
    -186.20 (-1.11%)
     
  • CRUDE OIL

    82.52
    -0.20 (-0.24%)
     
  • GOLD FUTURES

    2,164.90
    +0.60 (+0.03%)
     
  • DOW

    38,790.43
    +75.66 (+0.20%)
     
  • Bitcoin GBP

    51,357.97
    -1,846.81 (-3.47%)
     
  • CMC Crypto 200

    885.54
    0.00 (0.00%)
     
  • NASDAQ Composite

    16,103.45
    +130.25 (+0.82%)
     
  • UK FTSE All Share

    4,218.89
    -3.20 (-0.08%)
     

Transaction in own shares

OSB GROUP PLC
OSB GROUP PLC

OSB GROUP PLC                                            
ISIN: GB00BLDRH360
11 August 2023

LEI: 213800ZBKL9BHSL2K459

OSB GROUP PLC (the Company)
Transaction in Own Shares

The Company announces that on 10 August 2023 it had purchased a total of 481,043 of its ordinary shares of £0.01 each on the London Stock Exchange, CBOE CXE and CBOE BXE through the Company's broker Citigroup Global Markets Limited as detailed below. The repurchased ordinary shares will be cancelled.

 

London Stock Exchange

CBOE CXE

CBOE BXE

Number of ordinary shares purchased

236,617

74,593

169,833

Highest price paid (per ordinary share)

£3.9300

£3.9300

£3.9300

Lowest price paid (per ordinary share)

£3.6860

£3.7220

£3.7200

Volume weighted average price paid (per ordinary share)

£3.8664

£3.8743

£3.8719

The purchases form part of the Company’s share buyback programme announced on 16 March 2023.

ADVERTISEMENT

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 404,351,034 ordinary shares.

No ordinary shares are held in treasury. Therefore, the total number of voting rights in the Company is 404,351,034.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as incorporated into and implemented under English law (including by virtue of the European Union (Withdrawal) Act 2018), the detailed breakdown of individual trades made by Citigroup Global Markets Limited on behalf of the Company as part of the share buyback programme is set out below.

This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.

Enquiries:

OSB GROUP PLC
Jason Elphick
Group General Counsel and Company Secretary        t: 01634 848 944

Investor relations

Email: osbrelations@osb.co.uk                                 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 Name

ISIN

Trade Date

Trade Time

Currency

Volume

Price

Trading Venue

Transaction ID

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:22:08

GBp

627

393.00

CHIX

xHa9aAomzDb

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:22:08

GBp

1,050

393.00

BATE

xHa9aAomzDZ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:20:54

GBp

46

393.00

XLON

xHa9aAomw$Z

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:20:54

GBp

806

393.00

XLON

xHa9aAomw$h

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:20:54

GBp

709

392.60

BATE

xHa9aAomw$x

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:20:54

GBp

852

393.00

XLON

xHa9aAomw$z

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:20:54

GBp

570

393.00

XLON

xHa9aAomw$$

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:20:54

GBp

640

393.00

XLON

xHa9aAomw$1

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:20:54

GBp

97

392.80

BATE

xHa9aAomw$F

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:20:54

GBp

520

392.80

BATE

xHa9aAomw$H

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:20:54

GBp

733

392.80

XLON

xHa9aAomw$J

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:20:54

GBp

94

392.80

XLON

xHa9aAomw$L

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:20:54

GBp

1,325

392.80

CHIX

xHa9aAomw$N

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:20:54

GBp

46

392.80

BATE

xHa9aAomw$P

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:20:54

GBp

56

392.80

BATE

xHa9aAomw$R

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:20:54

GBp

105

392.80

BATE

xHa9aAomw$T

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:20:54

GBp

1,303

393.00

BATE

xHa9aAomw$V

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:20:54

GBp

1,888

393.00

XLON

xHa9aAomw@b

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:20:54

GBp

3,021

393.00

CHIX

xHa9aAomw@X

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:20:54

GBp

590

393.00

BATE

xHa9aAomw@Z

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:20:19

GBp

1,888

393.00

BATE

xHa9aAomwNw

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:20:19

GBp

806

393.00

BATE

xHa9aAomwNM

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:20:19

GBp

412

393.00

CHIX

xHa9aAomwNO

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:20:19

GBp

1,594

393.00

CHIX

xHa9aAomwNQ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:20:19

GBp

1,200

393.00

BATE

xHa9aAomwNS

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:01:32

GBp

490

392.00

BATE

xHa9aAomXab

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:01:32

GBp

2,685

392.00

BATE

xHa9aAomXaX

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:01:32

GBp

38

392.00

BATE

xHa9aAomXaZ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:01:32

GBp

3,146

392.00

XLON

xHa9aAomXbT

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:01:32

GBp

67

392.00

XLON

xHa9aAomXbV

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:01:32

GBp

64

392.40

CHIX

xHa9aAomXad

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:00:12

GBp

794

392.60

CHIX

xHa9aAomXT4

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:00:11

GBp

794

392.60

CHIX

xHa9aAomXSj

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:00:10

GBp

808

392.60

CHIX

xHa9aAomXU2

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:00:09

GBp

819

392.60

CHIX

xHa9aAomXOb

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:00:08

GBp

40

392.80

BATE

xHa9aAomka2

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:00:07

GBp

53

392.80

XLON

xHa9aAomkdu

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

16:00:07

GBp

47

392.80

BATE

xHa9aAomkZo

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:59:41

GBp

1,888

392.20

BATE

xHa9aAomk6R

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:59:41

GBp

1,888

392.20

XLON

xHa9aAomk6P

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:59:11

GBp

49

392.40

XLON

xHa9aAomkTl

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:54:58

GBp

43

392.20

CHIX

xHa9aAomjZe

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:54:16

GBp

2,126

392.20

XLON

xHa9aAomjxo

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:54:16

GBp

288

392.20

XLON

xHa9aAomjx3

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:54:16

GBp

934

392.20

XLON

xHa9aAomjx5

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:54:16

GBp

586

392.20

XLON

xHa9aAomjx7

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:54:16

GBp

2,896

392.20

XLON

xHa9aAomjx9

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:54:16

GBp

189

392.20

XLON

xHa9aAomjxB

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:54:16

GBp

114

392.20

XLON

xHa9aAomjxD

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:54:16

GBp

2

392.20

XLON

xHa9aAomjxF

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:48:05

GBp

322

390.40

XLON

xHa9aAomfYo

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:48:05

GBp

59

390.40

XLON

xHa9aAomfYq

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:47:35

GBp

5

389.00

XLON

xHa9aAomfuP

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:47:35

GBp

1,043

389.00

XLON

xHa9aAomfuR

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:47:30

GBp

434

389.20

XLON

xHa9aAomf7p

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:47:30

GBp

196

389.40

BATE

xHa9aAomf7B

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:47:30

GBp

526

389.40

BATE

xHa9aAomf7D

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:47:30

GBp

499

389.40

CHIX

xHa9aAomf7F

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:47:30

GBp

713

389.60

CHIX

xHa9aAomf7M

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:47:30

GBp

622

389.60

BATE

xHa9aAomf7V

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:47:30

GBp

498

389.60

XLON

xHa9aAomf7T

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:47:30

GBp

827

389.80

XLON

xHa9aAomf6X

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:47:30

GBp

660

389.80

BATE

xHa9aAomf6Z

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:47:30

GBp

373

389.80

BATE

xHa9aAomf6b

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:47:30

GBp

499

389.80

CHIX

xHa9aAomf6d

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:47:30

GBp

512

390.00

XLON

xHa9aAomf6f

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:47:30

GBp

1,376

390.00

XLON

xHa9aAomf6h

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:47:30

GBp

713

390.00

CHIX

xHa9aAomf6j

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:47:30

GBp

378

390.00

BATE

xHa9aAomf6l

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:47:30

GBp

1,977

390.00

BATE

xHa9aAomf6n

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:45:22

GBp

428

390.20

BATE

xHa9aAomMKG

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:45:08

GBp

400

391.40

XLON

xHa9aAomNd9

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:45:08

GBp

330

390.80

CHIX

xHa9aAomNdE

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:45:08

GBp

473

391.00

CHIX

xHa9aAomNdJ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:45:08

GBp

498

390.80

XLON

xHa9aAomNdQ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:45:08

GBp

827

391.00

XLON

xHa9aAomNdS

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:45:08

GBp

712

390.80

BATE

xHa9aAomNdU

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:45:08

GBp

1,336

391.20

XLON

xHa9aAomNcb

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:45:08

GBp

1,182

391.00

BATE

xHa9aAomNcf

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:45:08

GBp

642

391.00

CHIX

xHa9aAomNch

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:45:08

GBp

470

391.20

BATE

xHa9aAomNcj

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:45:08

GBp

1,007

391.20

CHIX

xHa9aAomNcl

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:45:08

GBp

1,336

391.20

BATE

xHa9aAomNcn

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:45:08

GBp

552

391.20

XLON

xHa9aAomNcW

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:41:28

GBp

186

391.40

BATE

xHa9aAomLtV

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:41:28

GBp

428

391.40

CHIX

xHa9aAomLsn

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:41:28

GBp

242

391.40

BATE

xHa9aAomLsp

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:41:12

GBp

454

392.20

CHIX

xHa9aAomLun

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:41:12

GBp

548

392.40

CHIX

xHa9aAomLuq

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:39:45

GBp

200

391.80

XLON

xHa9aAomIul

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:38:05

GBp

1,098

391.60

XLON

xHa9aAomJQM

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:38:05

GBp

492

391.60

BATE

xHa9aAomJQO

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:38:05

GBp

30

391.60

BATE

xHa9aAomJQQ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:38:04

GBp

411

391.60

BATE

xHa9aAomGab

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:35:35

GBp

853

392.80

XLON

xHa9aAomU3t

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:35:34

GBp

744

393.00

XLON

xHa9aAomU2k

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:35:34

GBp

1,200

393.00

XLON

xHa9aAomU2m

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:35:33

GBp

3,213

393.00

XLON

xHa9aAomUCu

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:35:33

GBp

1,353

393.00

CHIX

xHa9aAomUCw

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:35:33

GBp

3,503

393.00

BATE

xHa9aAomUCy

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:28:51

GBp

150

393.00

XLON

xHa9aAomO8B

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:22:54

GBp

1,102

393.00

XLON

xHa9aAom4kq

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:22:54

GBp

760

393.00

XLON

xHa9aAom4ks

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:22:54

GBp

332

393.00

XLON

xHa9aAom4ku

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:22:54

GBp

383

392.40

XLON

xHa9aAom4k2

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:22:54

GBp

1,334

392.40

BATE

xHa9aAom4k4

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:22:54

GBp

824

392.60

XLON

xHa9aAom4kC

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:22:54

GBp

342

392.60

BATE

xHa9aAom4kE

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:22:54

GBp

2,006

392.80

XLON

xHa9aAom4kG

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:22:54

GBp

275

392.80

BATE

xHa9aAom4kI

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:22:54

GBp

294

392.80

BATE

xHa9aAom4kK

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:22:54

GBp

1,300

393.00

BATE

xHa9aAom4kM

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:22:54

GBp

666

393.00

CHIX

xHa9aAom4kO

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:21:05

GBp

910

393.00

CHIX

xHa9aAom5YX

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:19:21

GBp

1,128

393.00

XLON

xHa9aAom2iC

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

15:19:21

GBp

300

393.00

BATE

xHa9aAom2iJ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:55:16

GBp

575

391.40

BATE

xHa9aAonsGP

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:55:16

GBp

2,208

391.40

BATE

xHa9aAonsGU

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:55:16

GBp

794

391.40

BATE

xHa9aAonsJW

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:55:16

GBp

1,611

391.00

CHIX

xHa9aAonsJu

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:55:16

GBp

67

391.40

BATE

xHa9aAonsJ7

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:55:16

GBp

579

391.40

BATE

xHa9aAonsJ9

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:55:16

GBp

629

390.80

XLON

xHa9aAonsJH

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:55:16

GBp

885

391.00

XLON

xHa9aAonsJI

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:55:16

GBp

278

391.00

XLON

xHa9aAonsJK

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:55:16

GBp

274

390.80

XLON

xHa9aAonsJM

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:55:16

GBp

268

391.00

CHIX

xHa9aAonsJT

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:55:16

GBp

412

391.00

CHIX

xHa9aAonsJV

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:55:15

GBp

382

390.60

XLON

xHa9aAonsIc

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:55:15

GBp

557

390.80

BATE

xHa9aAonsIe

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:55:15

GBp

157

390.80

BATE

xHa9aAonsIg

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:55:15

GBp

635

390.80

XLON

xHa9aAonsIi

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:55:15

GBp

1,237

391.00

XLON

xHa9aAonsIk

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:55:15

GBp

214

391.00

XLON

xHa9aAonsIm

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:55:15

GBp

704

391.00

BATE

xHa9aAonsIo

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:55:15

GBp

332

391.00

BATE

xHa9aAonsIq

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:55:15

GBp

75

391.00

CHIX

xHa9aAonsIs

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:55:15

GBp

611

391.00

CHIX

xHa9aAonsIu

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:49:11

GBp

136

390.80

XLON

xHa9aAonoNI

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:47:57

GBp

100

391.20

BATE

xHa9aAonpu$

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:47:57

GBp

860

391.20

BATE

xHa9aAonpuz

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:47:23

GBp

218

391.60

XLON

xHa9aAonpAl

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:47:23

GBp

1,061

391.60

XLON

xHa9aAonpAn

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:47:23

GBp

41

391.60

XLON

xHa9aAonpAx

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:47:23

GBp

280

391.60

XLON

xHa9aAonpAz

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:47:19

GBp

374

391.60

XLON

xHa9aAonpKJ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:47:15

GBp

124

391.60

XLON

xHa9aAonpHB

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:47:15

GBp

280

391.60

XLON

xHa9aAonpHD

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:46:28

GBp

112

391.20

XLON

xHa9aAonmeS

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:46:28

GBp

318

391.20

XLON

xHa9aAonmeU

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:43:34

GBp

505

388.80

BATE

xHa9aAonnK5

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:42:37

GBp

581

390.40

XLON

xHa9aAon@fM

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:42:18

GBp

965

390.60

XLON

xHa9aAon@pp

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:42:18

GBp

2,202

390.80

XLON

xHa9aAon@ps

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:41:53

GBp

201

390.20

XLON

xHa9aAon@Cu

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:41:52

GBp

271

391.20

XLON

xHa9aAon@CV

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:41:52

GBp

251

391.20

XLON

xHa9aAon@CT

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:41:52

GBp

4,564

391.20

XLON

xHa9aAon@Fj

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:41:52

GBp

267

391.00

XLON

xHa9aAon@Fl

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:41:52

GBp

3,631

391.20

XLON

xHa9aAon@Fh

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:41:52

GBp

980

391.20

XLON

xHa9aAon@Fw

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:41:52

GBp

265

391.20

XLON

xHa9aAon@Fy

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:41:52

GBp

608

390.80

BATE

xHa9aAon@FA

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:41:52

GBp

656

391.00

CHIX

xHa9aAon@FJ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:41:52

GBp

2,234

391.60

BATE

xHa9aAon@FM

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:41:52

GBp

888

391.60

CHIX

xHa9aAon@FR

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:41:52

GBp

409

391.40

CHIX

xHa9aAon@FT

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:41:52

GBp

940

391.20

CHIX

xHa9aAon@FV

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:41:52

GBp

326

390.80

XLON

xHa9aAon@Ec

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:41:52

GBp

227

391.00

BATE

xHa9aAon@Ee

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:41:52

GBp

544

391.00

XLON

xHa9aAon@Eg

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:41:52

GBp

277

391.00

BATE

xHa9aAon@Ei

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:41:52

GBp

56

391.00

BATE

xHa9aAon@Ek

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:41:52

GBp

1,279

391.20

XLON

xHa9aAon@Em

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:41:52

GBp

827

391.20

BATE

xHa9aAon@Eo

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:41:52

GBp

560

391.20

CHIX

xHa9aAon@Eq

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:39:17

GBp

104

391.20

XLON

xHa9aAonyY6

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:39:15

GBp

675

391.80

BATE

xHa9aAonyj8

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:37:40

GBp

788

391.80

BATE

xHa9aAonyOX

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:37:40

GBp

345

391.80

BATE

xHa9aAonyPV

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:37:35

GBp

321

391.80

BATE

xHa9aAonzbk

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:37:34

GBp

2,181

391.80

BATE

xHa9aAonzbs

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:37:34

GBp

321

391.80

CHIX

xHa9aAonzbx

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:37:20

GBp

63

391.20

CHIX

xHa9aAonzjJ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:34:20

GBp

639

391.20

BATE

xHa9aAonwHC

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:34:20

GBp

58

391.20

BATE

xHa9aAonwHE

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:34:20

GBp

430

391.20

CHIX

xHa9aAonwHJ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:34:20

GBp

266

391.20

CHIX

xHa9aAonwHL

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:33:37

GBp

321

391.20

BATE

xHa9aAonxqo

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:33:36

GBp

1,022

391.20

BATE

xHa9aAonxqu

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:33:36

GBp

726

391.20

BATE

xHa9aAonxq@

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:33:35

GBp

674

390.40

XLON

xHa9aAonxtb

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:33:35

GBp

300

390.60

XLON

xHa9aAonxtm

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:33:35

GBp

43

390.60

XLON

xHa9aAonxto

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:33:35

GBp

684

390.60

XLON

xHa9aAonxt1

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:33:35

GBp

269

390.60

XLON

xHa9aAonxt3

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:33:35

GBp

8

390.60

XLON

xHa9aAonxt5

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:33:35

GBp

510

390.60

CHIX

xHa9aAonxt6

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:33:35

GBp

54

390.60

CHIX

xHa9aAonxtA

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:33:35

GBp

115

390.40

BATE

xHa9aAonxtO

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:33:35

GBp

412

390.40

BATE

xHa9aAonxtK

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:33:35

GBp

69

390.40

BATE

xHa9aAonxtM

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:33:35

GBp

848

390.60

BATE

xHa9aAonxtV

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:33:35

GBp

593

390.40

BATE

xHa9aAonxsa

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:33:35

GBp

417

390.60

XLON

xHa9aAonxsc

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:33:35

GBp

797

390.60

XLON

xHa9aAonxse

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:33:35

GBp

847

390.60

BATE

xHa9aAonxsg

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:33:35

GBp

567

390.60

CHIX

xHa9aAonxsi

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:33:35

GBp

536

390.40

XLON

xHa9aAonxsY

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:31:03

GBp

61

390.80

XLON

xHa9aAonuOW

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:31:02

GBp

736

390.80

XLON

xHa9aAonuOT

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:29:25

GBp

361

390.20

BATE

xHa9aAonczS

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:29:25

GBp

58

390.20

BATE

xHa9aAonczU

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:29:25

GBp

100

390.20

BATE

xHa9aAoncyu

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:29:25

GBp

16

390.20

BATE

xHa9aAoncyw

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:28:19

GBp

16

389.80

XLON

xHa9aAoncHf

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:28:19

GBp

787

389.80

XLON

xHa9aAoncHh

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:28:19

GBp

511

389.80

BATE

xHa9aAoncHj

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:28:19

GBp

978

390.00

XLON

xHa9aAoncHl

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:28:19

GBp

489

390.00

CHIX

xHa9aAoncHn

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:28:19

GBp

731

390.00

BATE

xHa9aAoncHp

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:27:21

GBp

100

389.80

BATE

xHa9aAondsA

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:27:21

GBp

1,112

390.00

XLON

xHa9aAondsF

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:27:21

GBp

465

390.00

CHIX

xHa9aAondsH

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:27:21

GBp

128

390.00

BATE

xHa9aAondsJ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:27:21

GBp

603

390.00

BATE

xHa9aAondsL

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:25:27

GBp

42

390.20

CHIX

xHa9aAonaXD

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:25:27

GBp

725

390.20

BATE

xHa9aAonaXF

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:25:27

GBp

554

390.20

CHIX

xHa9aAonaXH

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:25:27

GBp

114

390.20

XLON

xHa9aAonaXJ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:25:27

GBp

928

390.20

XLON

xHa9aAonaXB

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:18:12

GBp

809

389.80

BATE

xHa9aAonYfz

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:18:03

GBp

715

390.00

BATE

xHa9aAonYts

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:18:03

GBp

195

390.00

BATE

xHa9aAonYtm

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:18:03

GBp

425

390.00

CHIX

xHa9aAonYto

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:18:03

GBp

1,435

389.80

XLON

xHa9aAonYtq

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:18:03

GBp

352

390.20

BATE

xHa9aAonYsl

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:17:06

GBp

428

389.80

XLON

xHa9aAonYLf

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:15:48

GBp

490

389.20

BATE

xHa9aAonZYr

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:15:48

GBp

513

389.40

BATE

xHa9aAonZYw

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:15:48

GBp

513

389.40

CHIX

xHa9aAonZY4

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:15:48

GBp

1,703

389.60

XLON

xHa9aAonZYG

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:15:48

GBp

732

389.60

CHIX

xHa9aAonZYI

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:15:48

GBp

294

389.60

BATE

xHa9aAonZYK

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:15:48

GBp

200

389.60

BATE

xHa9aAonZYM

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:15:48

GBp

145

389.80

BATE

xHa9aAonZYO

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:15:48

GBp

563

389.80

BATE

xHa9aAonZYQ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:15:48

GBp

250

390.60

XLON

xHa9aAonZja

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:15:48

GBp

99

390.60

XLON

xHa9aAonZjc

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:15:48

GBp

280

390.60

XLON

xHa9aAonZjs

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:15:48

GBp

100

390.60

XLON

xHa9aAonZjq

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:15:47

GBp

820

390.60

XLON

xHa9aAonZjI

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:15:47

GBp

280

390.60

XLON

xHa9aAonZjK

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:15:47

GBp

101

389.60

XLON

xHa9aAonZjS

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:15:47

GBp

458

390.60

XLON

xHa9aAonZib

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:10:44

GBp

90

390.60

XLON

xHa9aAonWGC

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:10:44

GBp

248

390.60

XLON

xHa9aAonWGE

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:10:44

GBp

284

390.60

XLON

xHa9aAonWGG

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:04:50

GBp

362

389.20

CHIX

xHa9aAonl$g

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:04:15

GBp

579

390.00

BATE

xHa9aAonlJy

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:04:15

GBp

703

390.60

BATE

xHa9aAonlJE

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:04:11

GBp

428

390.80

BATE

xHa9aAonlIR

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:04:11

GBp

700

391.20

XLON

xHa9aAonlIU

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:04:11

GBp

484

391.20

BATE

xHa9aAonlTa

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:04:11

GBp

998

391.40

XLON

xHa9aAonlTW

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:04:11

GBp

693

391.40

BATE

xHa9aAonlTY

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:03:51

GBp

420

392.00

BATE

xHa9aAonlQ@

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:03:51

GBp

1,674

391.60

XLON

xHa9aAonlQO

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:03:01

GBp

300

391.00

BATE

xHa9aAonis3

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:03:01

GBp

558

391.20

XLON

xHa9aAonis5

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:03:01

GBp

558

391.20

CHIX

xHa9aAonis7

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:03:01

GBp

698

391.20

BATE

xHa9aAonis9

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:02:46

GBp

788

391.40

XLON

xHa9aAoniy6

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:02:46

GBp

3

391.40

XLON

xHa9aAoniy8

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:02:41

GBp

576

391.20

BATE

xHa9aAoni@N

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:02:41

GBp

702

390.80

CHIX

xHa9aAoni@V

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:02:41

GBp

45

390.80

CHIX

xHa9aAonivW

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:02:41

GBp

917

390.80

XLON

xHa9aAonivb

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:01:35

GBp

553

390.80

XLON

xHa9aAoniIx

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

14:01:05

GBp

162

390.80

XLON

xHa9aAonjbw

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:53:22

GBp

428

389.60

XLON

xHa9aAonhB3

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:53:22

GBp

883

389.60

XLON

xHa9aAonhBH

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:53:22

GBp

300

389.60

BATE

xHa9aAonhBJ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:53:22

GBp

428

389.60

CHIX

xHa9aAonhBL

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:53:21

GBp

441

390.00

BATE

xHa9aAonhAf

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:53:21

GBp

434

390.00

CHIX

xHa9aAonhAh

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:53:21

GBp

472

390.00

XLON

xHa9aAonhAj

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:53:21

GBp

622

390.20

CHIX

xHa9aAonhAl

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:53:21

GBp

633

390.20

BATE

xHa9aAonhAn

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:53:21

GBp

119

390.00

XLON

xHa9aAonhAp

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:53:21

GBp

862

390.20

XLON

xHa9aAonhAr

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:51:32

GBp

679

390.20

XLON

xHa9aAonera

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:51:04

GBp

374

390.80

XLON

xHa9aAonez2

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:51:04

GBp

459

390.80

BATE

xHa9aAoneyg

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:51:04

GBp

24

390.80

BATE

xHa9aAoneyi

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:50:08

GBp

855

390.20

XLON

xHa9aAoneE7

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:50:08

GBp

372

390.80

BATE

xHa9aAoneEE

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:50:08

GBp

130

390.80

BATE

xHa9aAoneEG

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:50:08

GBp

335

390.80

BATE

xHa9aAone9Y

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:50:08

GBp

36

390.20

XLON

xHa9aAone9h

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:50:08

GBp

330

390.80

BATE

xHa9aAone9j

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:50:08

GBp

593

390.80

BATE

xHa9aAone9t

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:50:08

GBp

854

390.20

XLON

xHa9aAone9z

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:50:08

GBp

477

390.20

CHIX

xHa9aAone9$

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:50:05

GBp

503

391.00

BATE

xHa9aAone8m

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:49:03

GBp

516

391.00

BATE

xHa9aAonfb1

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:47:10

GBp

130

388.40

XLON

xHa9aAonf9U

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:47:03

GBp

433

389.20

CHIX

xHa9aAonfAJ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:47:03

GBp

699

388.40

XLON

xHa9aAonfAM

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:40:07

GBp

4

388.00

XLON

xHa9aAonKtq

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:40:07

GBp

1,560

388.00

XLON

xHa9aAonKt$

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:40:07

GBp

163

388.00

BATE

xHa9aAonKt1

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:40:07

GBp

92

388.00

CHIX

xHa9aAonKt3

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:34:22

GBp

423

386.60

BATE

xHa9aAonIpg

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:33:01

GBp

215

389.00

BATE

xHa9aAonIPr

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:33:01

GBp

426

389.00

CHIX

xHa9aAonIPt

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:33:01

GBp

513

389.00

XLON

xHa9aAonIPv

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:33:01

GBp

891

389.00

XLON

xHa9aAonIPx

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:33:01

GBp

1,620

389.20

XLON

xHa9aAonIP5

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:33:01

GBp

683

389.20

BATE

xHa9aAonIP7

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:33:01

GBp

709

389.20

CHIX

xHa9aAonIP9

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:33:01

GBp

976

389.40

BATE

xHa9aAonIPB

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:31:50

GBp

492

389.40

CHIX

xHa9aAonJ27

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:31:50

GBp

312

389.40

CHIX

xHa9aAonJ2E

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:31:49

GBp

671

388.60

XLON

xHa9aAonJDD

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:31:49

GBp

234

388.80

CHIX

xHa9aAonJDF

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:31:49

GBp

956

388.80

XLON

xHa9aAonJDH

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:31:49

GBp

222

388.80

CHIX

xHa9aAonJDJ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:31:49

GBp

466

388.80

BATE

xHa9aAonJDL

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:31:49

GBp

411

389.00

BATE

xHa9aAonJDN

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:31:49

GBp

255

389.00

BATE

xHa9aAonJDP

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:31:04

GBp

2,695

389.20

XLON

xHa9aAonGdG

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:31:04

GBp

1,255

389.20

XLON

xHa9aAonGdI

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:31:04

GBp

2,400

389.20

XLON

xHa9aAonGdO

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:31:04

GBp

1,978

389.20

XLON

xHa9aAonGdQ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:30:58

GBp

321

388.80

BATE

xHa9aAonGZp

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:30:58

GBp

704

388.80

BATE

xHa9aAonGZu

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:29:10

GBp

407

387.60

BATE

xHa9aAonHpM

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:29:10

GBp

401

387.60

CHIX

xHa9aAonHpR

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:29:07

GBp

48

387.60

BATE

xHa9aAonHz@

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:29:07

GBp

703

387.60

BATE

xHa9aAonHz0

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:29:07

GBp

73

387.60

BATE

xHa9aAonHz2

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:29:07

GBp

236

387.60

CHIX

xHa9aAonHzO

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:29:07

GBp

203

387.60

CHIX

xHa9aAonHzQ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:25:39

GBp

67

386.60

XLON

xHa9aAonULs

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:23:00

GBp

1

386.00

BATE

xHa9aAonV83

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:22:16

GBp

338

386.20

CHIX

xHa9aAonVQa

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:22:16

GBp

555

386.20

BATE

xHa9aAonVQc

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:22:16

GBp

717

386.20

XLON

xHa9aAonVQY

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:22:16

GBp

330

387.00

BATE

xHa9aAonVQe

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:22:16

GBp

250

387.00

BATE

xHa9aAonVQg

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:22:16

GBp

66

386.20

XLON

xHa9aAonVQl

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:22:16

GBp

90

386.20

CHIX

xHa9aAonVQp

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:20:05

GBp

142

387.00

BATE

xHa9aAonSCw

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:20:05

GBp

664

387.00

BATE

xHa9aAonSCy

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:20:05

GBp

66

386.00

XLON

xHa9aAonSC3

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:17:13

GBp

811

387.00

BATE

xHa9aAonT1X

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:17:13

GBp

66

386.00

XLON

xHa9aAonT1c

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:14:12

GBp

204

387.00

BATE

xHa9aAonQ1C

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:14:12

GBp

397

387.00

BATE

xHa9aAonQ1E

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:14:12

GBp

56

387.00

BATE

xHa9aAonQ1G

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:11:05

GBp

442

386.80

BATE

xHa9aAonR27

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:11:05

GBp

423

386.80

BATE

xHa9aAonR2E

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:11:05

GBp

322

386.80

BATE

xHa9aAonR2S

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:11:05

GBp

60

385.80

XLON

xHa9aAonRDZ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:10:29

GBp

115

385.80

CHIX

xHa9aAonRGP

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:10:01

GBp

3

386.00

XLON

xHa9aAonRO5

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:06:44

GBp

70

386.00

XLON

xHa9aAonOUr

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:06:14

GBp

321

386.60

BATE

xHa9aAonPX2

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:04:51

GBp

321

386.60

XLON

xHa9aAonP60

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:03:31

GBp

23

385.40

BATE

xHa9aAonPOa

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:00:02

GBp

382

385.20

BATE

xHa9aAon7Xe

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:00:02

GBp

428

385.60

CHIX

xHa9aAon7Xg

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

13:00:02

GBp

428

385.60

XLON

xHa9aAon7Xl

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:59:10

GBp

99

385.20

XLON

xHa9aAon7xB

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:56:41

GBp

209

384.20

XLON

xHa9aAon4k8

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:56:41

GBp

342

384.20

XLON

xHa9aAon4kA

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:56:41

GBp

788

384.40

XLON

xHa9aAon4kC

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:56:32

GBp

609

384.40

BATE

xHa9aAon4ri

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:56:19

GBp

93

384.40

XLON

xHa9aAon4sk

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:54:06

GBp

428

385.60

XLON

xHa9aAon4UX

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:53:06

GBp

557

385.20

XLON

xHa9aAon5eK

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:53:05

GBp

761

386.20

CHIX

xHa9aAon5ha

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:53:05

GBp

421

386.20

XLON

xHa9aAon5hc

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:53:05

GBp

749

386.20

XLON

xHa9aAon5he

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:53:04

GBp

4,511

388.00

XLON

xHa9aAon5hG

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:53:04

GBp

764

388.00

XLON

xHa9aAon5hI

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:53:04

GBp

320

387.80

XLON

xHa9aAon5hK

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:53:04

GBp

502

387.20

BATE

xHa9aAon5gW

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:53:04

GBp

495

387.40

XLON

xHa9aAon5gY

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:53:04

GBp

491

387.40

CHIX

xHa9aAon5ga

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:53:04

GBp

37

387.40

BATE

xHa9aAon5gc

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:53:04

GBp

800

387.40

BATE

xHa9aAon5ge

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:53:04

GBp

3

387.60

XLON

xHa9aAon5gg

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:53:04

GBp

40

387.60

CHIX

xHa9aAon5gi

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:53:03

GBp

636

388.60

BATE

xHa9aAon5gR

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:52:02

GBp

604

388.00

XLON

xHa9aAon50n

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:52:02

GBp

349

388.60

BATE

xHa9aAon50s

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:45:03

GBp

391

384.40

XLON

xHa9aAon3Mp

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:44:58

GBp

700

383.00

XLON

xHa9aAon3GN

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:44:58

GBp

666

383.00

CHIX

xHa9aAon3GP

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:44:08

GBp

359

384.20

CHIX

xHa9aAon0WV

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:44:08

GBp

513

383.60

BATE

xHa9aAon0ZY

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:44:08

GBp

498

383.80

BATE

xHa9aAon0Zk

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:44:08

GBp

241

383.80

BATE

xHa9aAon0Zm

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:44:08

GBp

178

383.80

CHIX

xHa9aAon0Za

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:44:08

GBp

250

383.80

CHIX

xHa9aAon0Zc

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:44:08

GBp

491

383.60

XLON

xHa9aAon0Ze

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:44:08

GBp

47

383.80

XLON

xHa9aAon0Zg

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:44:08

GBp

586

383.80

XLON

xHa9aAon0Zi

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:44:08

GBp

69

383.80

XLON

xHa9aAon0Zo

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:43:13

GBp

191

384.40

BATE

xHa9aAon0$4

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:43:13

GBp

47

384.40

BATE

xHa9aAon0$6

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:43:13

GBp

556

384.40

BATE

xHa9aAon0$8

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:42:14

GBp

321

384.40

BATE

xHa9aAon0NB

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:40:16

GBp

66

383.60

XLON

xHa9aAon1wn

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:40:16

GBp

18

384.40

BATE

xHa9aAon1wt

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:40:16

GBp

319

384.40

BATE

xHa9aAon1wv

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:37:47

GBp

349

384.40

BATE

xHa9aAonEgQ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:37:47

GBp

321

384.40

BATE

xHa9aAonErW

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:37:47

GBp

544

384.40

BATE

xHa9aAonErf

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:37:47

GBp

470

384.40

BATE

xHa9aAonErk

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:37:47

GBp

476

384.40

BATE

xHa9aAonErt

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:37:47

GBp

361

384.40

BATE

xHa9aAonEr5

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:37:47

GBp

536

384.40

BATE

xHa9aAonEr7

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:37:47

GBp

474

384.40

BATE

xHa9aAonErC

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:37:47

GBp

282

384.40

BATE

xHa9aAonErQ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:37:47

GBp

70

384.20

BATE

xHa9aAonEqW

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:35:49

GBp

56

383.60

XLON

xHa9aAonFdA

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:32:59

GBp

51

383.60

XLON

xHa9aAonFLJ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:29:31

GBp

36

383.60

XLON

xHa9aAonCG9

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:29:31

GBp

113

383.60

XLON

xHa9aAonCGB

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:29:31

GBp

65

383.60

XLON

xHa9aAonCGD

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:29:29

GBp

622

383.80

XLON

xHa9aAonCT1

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:29:29

GBp

709

383.40

CHIX

xHa9aAonCTB

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:28:26

GBp

55

383.20

XLON

xHa9aAonDee

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:26:11

GBp

55

383.20

XLON

xHa9aAonDGW

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:23:27

GBp

61

383.20

XLON

xHa9aAonA8B

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:13:53

GBp

616

383.60

XLON

xHa9aAon9UB

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:13:53

GBp

447

383.80

XLON

xHa9aAon9UT

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:13:53

GBp

438

383.80

XLON

xHa9aAon9UV

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:13:53

GBp

660

383.60

BATE

xHa9aAon9PY

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:13:53

GBp

454

383.60

XLON

xHa9aAon9Pd

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:13:53

GBp

129

383.80

XLON

xHa9aAon9Pf

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:13:53

GBp

355

383.80

CHIX

xHa9aAon9Ph

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:13:53

GBp

796

383.80

BATE

xHa9aAon9Pj

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:13:53

GBp

384

383.80

XLON

xHa9aAon9Pk

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:13:53

GBp

63

383.80

XLON

xHa9aAon9Pm

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:13:53

GBp

76

383.80

XLON

xHa9aAon9Po

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:13:53

GBp

86

383.80

BATE

xHa9aAon9Pq

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:12:54

GBp

4

383.80

XLON

xHa9aAoosqd

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:12:54

GBp

41

384.00

BATE

xHa9aAoosqe

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:12:54

GBp

300

384.00

BATE

xHa9aAoosqg

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:12:54

GBp

222

384.00

BATE

xHa9aAoosqk

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:12:54

GBp

33

384.00

BATE

xHa9aAoosqm

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:12:54

GBp

44

384.00

BATE

xHa9aAoosqo

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:12:54

GBp

107

384.00

BATE

xHa9aAoosqq

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:12:54

GBp

649

384.00

XLON

xHa9aAoosqi

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:10:09

GBp

694

383.80

XLON

xHa9aAoot@A

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:10:09

GBp

698

383.80

XLON

xHa9aAoot@J

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:10:08

GBp

682

383.80

XLON

xHa9aAoot@P

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:10:08

GBp

29

383.80

XLON

xHa9aAoot@R

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:10:08

GBp

386

383.80

XLON

xHa9aAootvk

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:10:08

GBp

703

383.80

XLON

xHa9aAootvt

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:10:08

GBp

675

383.80

XLON

xHa9aAootvy

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:10:08

GBp

696

383.80

XLON

xHa9aAootv5

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:10:08

GBp

25

383.80

XLON

xHa9aAootv7

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:10:07

GBp

11

383.80

XLON

xHa9aAootvD

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:10:07

GBp

401

383.80

XLON

xHa9aAootvI

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:10:07

GBp

664

383.80

XLON

xHa9aAootvT

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:10:07

GBp

649

383.80

XLON

xHa9aAootuY

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:10:07

GBp

910

383.80

XLON

xHa9aAootue

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:10:07

GBp

389

383.80

XLON

xHa9aAootug

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:10:07

GBp

108

383.80

XLON

xHa9aAootu$

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:10:07

GBp

460

383.80

XLON

xHa9aAootu1

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:10:02

GBp

401

383.40

XLON

xHa9aAootwr

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:10:02

GBp

114

383.40

XLON

xHa9aAootww

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:09:58

GBp

467

383.20

BATE

xHa9aAoot4j

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:09:52

GBp

473

382.60

XLON

xHa9aAoot1j

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:09:52

GBp

546

382.80

BATE

xHa9aAoot1l

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:09:51

GBp

546

382.80

XLON

xHa9aAoot1n

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:09:51

GBp

546

382.80

BATE

xHa9aAoot1H

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:09:51

GBp

775

382.80

BATE

xHa9aAoot0W

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:09:51

GBp

131

382.80

XLON

xHa9aAoot1O

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:09:51

GBp

136

382.80

CHIX

xHa9aAoot1Q

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:09:51

GBp

197

382.80

CHIX

xHa9aAoot1S

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:09:51

GBp

325

382.80

CHIX

xHa9aAoot1U

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:09:51

GBp

7

383.00

XLON

xHa9aAoot0x

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:09:51

GBp

754

383.00

BATE

xHa9aAoot0r

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:09:51

GBp

659

383.00

XLON

xHa9aAoot0t

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:09:51

GBp

680

383.00

CHIX

xHa9aAoot0v

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:03:16

GBp

54

383.00

XLON

xHa9aAoor4s

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

12:00:46

GBp

60

383.00

XLON

xHa9aAooo$7

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:58:53

GBp

586

383.00

XLON

xHa9aAoopZ3

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:58:53

GBp

250

383.00

BATE

xHa9aAoopZ5

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:58:53

GBp

425

383.00

BATE

xHa9aAoopZB

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:57:04

GBp

22

383.40

XLON

xHa9aAoop2y

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:57:04

GBp

22

383.40

XLON

xHa9aAoopDk

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:57:04

GBp

677

383.00

BATE

xHa9aAoopDr

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:57:04

GBp

49

383.40

XLON

xHa9aAoopDD

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:57:04

GBp

411

383.20

XLON

xHa9aAoopDG

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:57:04

GBp

680

383.40

BATE

xHa9aAoopDN

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:57:04

GBp

219

383.40

XLON

xHa9aAoopDT

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:57:04

GBp

114

383.40

XLON

xHa9aAoopDV

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:57:04

GBp

256

383.40

XLON

xHa9aAoopCX

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:57:04

GBp

328

383.40

CHIX

xHa9aAoopCc

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:57:03

GBp

410

383.20

XLON

xHa9aAoopCy

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:57:03

GBp

445

383.20

CHIX

xHa9aAoopC@

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:57:03

GBp

588

383.40

XLON

xHa9aAoopC0

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:57:03

GBp

703

383.40

CHIX

xHa9aAoopC2

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:57:03

GBp

678

383.40

BATE

xHa9aAoopC4

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:52:42

GBp

67

383.00

XLON

xHa9aAoomHB

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:50:29

GBp

65

383.00

XLON

xHa9aAoon$O

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:48:30

GBp

59

383.00

XLON

xHa9aAoo@de

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:46:32

GBp

35

383.00

XLON

xHa9aAoo@7v

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:41:51

GBp

398

383.00

XLON

xHa9aAoo$Vg

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:41:51

GBp

571

383.20

XLON

xHa9aAoo$Vi

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:41:51

GBp

670

383.20

BATE

xHa9aAoo$Vk

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:41:50

GBp

974

383.60

XLON

xHa9aAoo$VE

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:41:49

GBp

1,255

385.00

BATE

xHa9aAoo$Ue

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:41:49

GBp

1,239

385.00

XLON

xHa9aAoo$Um

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:41:49

GBp

72

385.00

BATE

xHa9aAoo$Ut

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:41:49

GBp

1,168

385.00

BATE

xHa9aAoo$Uv

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:41:49

GBp

983

385.00

BATE

xHa9aAoo$UG

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:41:49

GBp

785

385.00

XLON

xHa9aAoo$UM

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:41:49

GBp

245

385.00

XLON

xHa9aAoo$UO

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:41:49

GBp

734

385.00

XLON

xHa9aAoo$Pl

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:41:49

GBp

281

385.00

XLON

xHa9aAoo$Pn

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:41:49

GBp

107

385.00

BATE

xHa9aAoo$P0

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:41:49

GBp

591

385.00

BATE

xHa9aAoo$P2

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:41:49

GBp

443

385.00

BATE

xHa9aAoo$P4

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:41:49

GBp

255

384.80

BATE

xHa9aAoo$P6

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:41:49

GBp

406

384.80

XLON

xHa9aAoo$PD

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:41:49

GBp

583

385.00

XLON

xHa9aAoo$PF

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:41:49

GBp

392

384.80

CHIX

xHa9aAoo$PH

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:41:49

GBp

681

385.00

BATE

xHa9aAoo$PJ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:41:49

GBp

494

385.00

CHIX

xHa9aAoo$PL

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:40:14

GBp

583

385.20

BATE

xHa9aAooyxa

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:40:14

GBp

536

385.20

XLON

xHa9aAooyxY

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:40:06

GBp

47

385.20

XLON

xHa9aAooy4v

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:40:05

GBp

393

385.20

BATE

xHa9aAooy7b

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:40:05

GBp

294

385.20

BATE

xHa9aAooy7d

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:40:05

GBp

167

385.00

XLON

xHa9aAooy7r

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:40:05

GBp

190

385.00

XLON

xHa9aAooy7v

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:40:05

GBp

508

385.20

XLON

xHa9aAooy7x

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:40:05

GBp

666

385.20

CHIX

xHa9aAooy7z

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:40:05

GBp

668

385.20

BATE

xHa9aAooy7$

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:40:05

GBp

51

385.20

XLON

xHa9aAooy71

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:37:26

GBp

52

385.20

XLON

xHa9aAoozmF

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:34:52

GBp

53

385.20

XLON

xHa9aAoowji

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:29:48

GBp

22

385.40

BATE

xHa9aAoox38

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:29:46

GBp

251

385.40

BATE

xHa9aAoox2v

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:29:46

GBp

155

385.40

BATE

xHa9aAoox2x

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:29:45

GBp

613

385.40

XLON

xHa9aAoox2I

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:29:45

GBp

428

385.40

CHIX

xHa9aAoox2K

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:29:44

GBp

79

385.40

XLON

xHa9aAooxDb

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:29:44

GBp

322

385.40

CHIX

xHa9aAooxDd

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:29:44

GBp

616

385.60

XLON

xHa9aAooxDf

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:29:44

GBp

105

385.60

CHIX

xHa9aAooxDh

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:29:44

GBp

120

385.60

BATE

xHa9aAooxDj

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:29:44

GBp

356

385.60

CHIX

xHa9aAooxDl

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:29:44

GBp

598

385.60

BATE

xHa9aAooxDn

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:27:19

GBp

52

385.60

XLON

xHa9aAooumk

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:26:44

GBp

428

385.60

CHIX

xHa9aAoouuT

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:26:44

GBp

212

385.60

BATE

xHa9aAoouuV

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:23:47

GBp

321

385.60

CHIX

xHa9aAoovn9

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:23:47

GBp

606

385.60

XLON

xHa9aAoovnH

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:23:47

GBp

144

385.60

CHIX

xHa9aAoovnS

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:23:47

GBp

417

385.40

XLON

xHa9aAoovnU

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:23:47

GBp

257

385.60

BATE

xHa9aAoovmW

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:23:47

GBp

164

385.60

XLON

xHa9aAoovmY

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:23:47

GBp

387

385.60

XLON

xHa9aAoovma

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:23:47

GBp

58

385.60

XLON

xHa9aAoovmc

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:23:47

GBp

449

385.60

BATE

xHa9aAoovme

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:23:47

GBp

284

385.60

CHIX

xHa9aAoovmg

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:21:37

GBp

56

385.60

XLON

xHa9aAoovUK

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:19:40

GBp

356

385.60

BATE

xHa9aAooc3@

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:18:10

GBp

340

385.80

BATE

xHa9aAooda6

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:18:10

GBp

262

385.80

BATE

xHa9aAooda8

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:18:10

GBp

428

385.80

CHIX

xHa9aAoodaA

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:18:10

GBp

559

385.80

XLON

xHa9aAooda4

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:18:10

GBp

100

385.80

BATE

xHa9aAoodaF

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:15:25

GBp

51

385.80

XLON

xHa9aAood9C

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:13:08

GBp

57

386.00

CHIX

xHa9aAooae2

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:13:08

GBp

1

386.00

CHIX

xHa9aAooae8

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:13:08

GBp

100

386.00

CHIX

xHa9aAooaeA

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:10:18

GBp

55

385.40

XLON

xHa9aAoobnb

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:10:18

GBp

715

385.40

BATE

xHa9aAoobnc

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:08:00

GBp

250

385.40

BATE

xHa9aAooYXl

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:08:00

GBp

178

385.40

BATE

xHa9aAooYXn

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:07:50

GBp

43

385.20

XLON

xHa9aAooYYd

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:07:50

GBp

412

385.20

XLON

xHa9aAooYYu

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:07:50

GBp

610

385.40

XLON

xHa9aAooYYw

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:07:50

GBp

428

385.40

CHIX

xHa9aAooYYy

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:07:50

GBp

701

385.40

BATE

xHa9aAooYY@

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:07:37

GBp

41

385.40

XLON

xHa9aAooYiM

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:05:59

GBp

49

385.40

XLON

xHa9aAooYBL

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:03:58

GBp

42

385.40

XLON

xHa9aAooZtE

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

11:01:48

GBp

45

385.40

XLON

xHa9aAooWim

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:59:55

GBp

44

385.40

CHIX

xHa9aAooWB9

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:59:52

GBp

45

385.40

XLON

xHa9aAooWBG

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:58:53

GBp

82

385.40

BATE

xHa9aAooXWh

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:57:40

GBp

180

386.40

XLON

xHa9aAooXz$

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:57:40

GBp

141

386.40

XLON

xHa9aAooXz1

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:57:40

GBp

833

386.40

XLON

xHa9aAooXz6

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:57:40

GBp

85

386.40

XLON

xHa9aAooXz8

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:53:13

GBp

78

386.00

XLON

xHa9aAookKG

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:53:13

GBp

502

386.00

XLON

xHa9aAookKI

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:53:13

GBp

549

386.00

XLON

xHa9aAookKO

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:53:13

GBp

115

386.00

XLON

xHa9aAookKQ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:52:57

GBp

72

385.00

XLON

xHa9aAookIA

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:51:57

GBp

18

385.20

XLON

xHa9aAoolkm

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:51:57

GBp

428

385.20

BATE

xHa9aAoolkz

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:51:57

GBp

617

385.80

BATE

xHa9aAoolk0

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:51:57

GBp

340

385.00

XLON

xHa9aAoolk9

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:51:57

GBp

261

385.00

CHIX

xHa9aAoolkB

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:51:57

GBp

100

385.00

CHIX

xHa9aAoolkD

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:51:57

GBp

189

385.20

BATE

xHa9aAoolkF

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:51:57

GBp

490

385.20

XLON

xHa9aAoolkH

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:51:57

GBp

516

385.20

CHIX

xHa9aAoolkJ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:51:57

GBp

391

385.20

BATE

xHa9aAoolkL

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:49:50

GBp

61

385.20

XLON

xHa9aAooiav

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:48:06

GBp

513

385.20

XLON

xHa9aAooiy3

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:46:03

GBp

49

385.20

XLON

xHa9aAooiI$

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:45:13

GBp

854

386.20

BATE

xHa9aAoojl@

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:45:13

GBp

42

386.20

BATE

xHa9aAoojlu

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:45:13

GBp

362

386.20

BATE

xHa9aAoojlw

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:45:13

GBp

132

386.20

BATE

xHa9aAoojly

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:45:13

GBp

159

386.60

XLON

xHa9aAoojlF

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:45:13

GBp

37

386.40

XLON

xHa9aAoojlH

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:45:13

GBp

223

386.40

XLON

xHa9aAoojlJ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:45:13

GBp

194

386.40

XLON

xHa9aAoojlL

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:43:19

GBp

1,395

386.60

XLON

xHa9aAoojCJ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:43:19

GBp

673

386.60

XLON

xHa9aAoojCL

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:43:19

GBp

18

386.60

XLON

xHa9aAoojCN

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:43:19

GBp

357

386.40

XLON

xHa9aAoojCP

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:43:19

GBp

337

386.20

XLON

xHa9aAoojCR

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:43:19

GBp

342

386.00

XLON

xHa9aAoojCU

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:43:19

GBp

339

386.20

BATE

xHa9aAoojFY

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:43:19

GBp

242

386.20

BATE

xHa9aAoojFa

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:43:19

GBp

490

386.20

XLON

xHa9aAoojFW

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:39:19

GBp

646

386.40

BATE

xHa9aAoogLi

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:38:42

GBp

1

386.00

XLON

xHa9aAoogVz

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:38:39

GBp

321

386.80

BATE

xHa9aAoogUY

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:38:39

GBp

215

386.40

XLON

xHa9aAoogUk

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:38:39

GBp

127

386.40

XLON

xHa9aAoogUm

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:38:39

GBp

336

386.80

BATE

xHa9aAoogUv

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:38:39

GBp

491

386.60

XLON

xHa9aAoogU0

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:38:39

GBp

63

386.80

BATE

xHa9aAoogUG

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:38:39

GBp

303

386.80

BATE

xHa9aAoogUI

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:38:39

GBp

208

386.20

CHIX

xHa9aAoogUR

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:38:39

GBp

181

386.20

CHIX

xHa9aAoogUT

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:38:39

GBp

338

386.40

XLON

xHa9aAoogPc

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:38:39

GBp

193

386.40

CHIX

xHa9aAoogPe

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:38:39

GBp

196

386.40

CHIX

xHa9aAoogPg

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:38:39

GBp

402

386.60

BATE

xHa9aAoogPm

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:38:39

GBp

389

386.60

CHIX

xHa9aAoogPo

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:38:39

GBp

166

386.60

CHIX

xHa9aAoogPq

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:38:39

GBp

172

386.60

BATE

xHa9aAoogPs

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:38:39

GBp

367

386.60

XLON

xHa9aAoogPi

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:38:39

GBp

121

386.60

XLON

xHa9aAoogPk

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:33:11

GBp

494

386.80

XLON

xHa9aAooeMe

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:33:11

GBp

467

386.80

XLON

xHa9aAooeM1

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:33:11

GBp

572

386.80

BATE

xHa9aAooeM5

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:33:11

GBp

492

386.80

CHIX

xHa9aAooeM7

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:33:11

GBp

8

386.80

XLON

xHa9aAooeM3

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:24:43

GBp

571

387.00

XLON

xHa9aAooNph

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:24:39

GBp

816

387.20

XLON

xHa9aAooNpO

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:24:39

GBp

8

387.20

BATE

xHa9aAooNoW

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:24:39

GBp

366

387.20

BATE

xHa9aAooNoY

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:24:39

GBp

428

387.20

XLON

xHa9aAooNoa

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:24:34

GBp

329

387.20

XLON

xHa9aAooNz9

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:24:34

GBp

325

387.20

BATE

xHa9aAooNzB

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:24:34

GBp

351

387.20

CHIX

xHa9aAooNzD

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:24:34

GBp

143

387.20

BATE

xHa9aAooNzF

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:24:34

GBp

47

387.40

XLON

xHa9aAooNzH

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:24:34

GBp

765

387.40

BATE

xHa9aAooNzJ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:24:34

GBp

424

387.40

XLON

xHa9aAooNzL

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:24:34

GBp

500

387.40

CHIX

xHa9aAooNzN

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:18:43

GBp

241

387.20

XLON

xHa9aAooLj0

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:18:43

GBp

158

387.20

XLON

xHa9aAooLj2

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:18:43

GBp

215

387.20

XLON

xHa9aAooLj4

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:18:43

GBp

428

387.40

XLON

xHa9aAooLj6

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:18:43

GBp

381

387.40

BATE

xHa9aAooLj8

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:18:34

GBp

326

387.60

XLON

xHa9aAooLk2

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:18:34

GBp

508

387.60

BATE

xHa9aAooLk4

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:18:34

GBp

417

387.80

BATE

xHa9aAooLk6

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:18:34

GBp

41

387.80

XLON

xHa9aAooLk8

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:18:34

GBp

310

387.80

BATE

xHa9aAooLkC

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:18:34

GBp

428

387.80

XLON

xHa9aAooLkA

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:17:26

GBp

183

388.00

XLON

xHa9aAooL1x

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:17:26

GBp

327

388.00

XLON

xHa9aAooL1z

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:17:19

GBp

340

388.00

CHIX

xHa9aAooL2$

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:17:19

GBp

398

388.00

XLON

xHa9aAooL21

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:17:19

GBp

71

388.00

XLON

xHa9aAooL23

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:17:19

GBp

137

388.00

CHIX

xHa9aAooL2x

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:17:19

GBp

642

388.00

BATE

xHa9aAooL2z

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:16:01

GBp

350

388.20

XLON

xHa9aAooId9

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:16:01

GBp

457

388.20

CHIX

xHa9aAooIdB

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:16:01

GBp

436

388.40

XLON

xHa9aAooIdD

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:16:01

GBp

149

388.40

CHIX

xHa9aAooIdF

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:16:01

GBp

505

388.40

CHIX

xHa9aAooIdH

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:16:01

GBp

309

388.40

BATE

xHa9aAooIdJ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:16:01

GBp

245

388.40

BATE

xHa9aAooIdL

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:15:00

GBp

64

388.40

XLON

xHa9aAooImQ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:12:47

GBp

200

388.40

BATE

xHa9aAooIRv

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:12:46

GBp

351

389.60

BATE

xHa9aAooIQf

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:12:46

GBp

278

389.60

BATE

xHa9aAooIQk

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:12:46

GBp

43

389.60

BATE

xHa9aAooIQm

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:12:46

GBp

11

389.60

XLON

xHa9aAooIQt

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:12:46

GBp

310

389.60

XLON

xHa9aAooIQy

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:11:27

GBp

719

388.60

CHIX

xHa9aAooJoi

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:11:27

GBp

300

387.80

BATE

xHa9aAooJop

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:10:44

GBp

90

388.80

XLON

xHa9aAooJ1o

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:10:44

GBp

384

388.60

XLON

xHa9aAooJ1q

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:10:34

GBp

472

388.60

BATE

xHa9aAooJDA

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:10:34

GBp

1,956

388.60

BATE

xHa9aAooJCX

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:09:49

GBp

341

388.80

XLON

xHa9aAooJI1

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:09:49

GBp

70

387.60

XLON

xHa9aAooJI4

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:09:49

GBp

309

388.80

XLON

xHa9aAooJI8

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:09:49

GBp

12

388.80

XLON

xHa9aAooJIA

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:08:19

GBp

252

388.80

XLON

xHa9aAooGqW

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:08:19

GBp

121

388.80

XLON

xHa9aAooGrU

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:08:05

GBp

69

388.80

XLON

xHa9aAooGmE

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:08:05

GBp

252

388.80

XLON

xHa9aAooGmG

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:08:04

GBp

515

388.80

XLON

xHa9aAooGmP

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:08:04

GBp

1,571

388.80

XLON

xHa9aAooGmR

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:08:04

GBp

252

388.80

XLON

xHa9aAooGmT

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:04:54

GBp

87

386.80

XLON

xHa9aAooHrn

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

10:01:32

GBp

88

386.80

XLON

xHa9aAooUn@

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:57:54

GBp

686

387.20

BATE

xHa9aAooV4P

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:57:03

GBp

436

387.40

BATE

xHa9aAooVMM

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:57:03

GBp

571

388.40

XLON

xHa9aAooVMU

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:57:03

GBp

642

388.60

XLON

xHa9aAooVHb

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:57:03

GBp

174

388.60

XLON

xHa9aAooVHd

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:57:03

GBp

324

388.40

XLON

xHa9aAooVHr

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:57:03

GBp

77

388.60

BATE

xHa9aAooVHt

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:57:03

GBp

69

388.60

CHIX

xHa9aAooVH$

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:57:03

GBp

551

388.60

CHIX

xHa9aAooVH1

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:57:03

GBp

614

388.60

BATE

xHa9aAooVHz

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:57:03

GBp

412

388.60

XLON

xHa9aAooVHv

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:57:03

GBp

55

388.60

XLON

xHa9aAooVHx

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:55:45

GBp

41

388.80

XLON

xHa9aAooStZ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:55:45

GBp

387

388.80

XLON

xHa9aAooSte

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:55:44

GBp

92

389.60

XLON

xHa9aAooStz

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:55:44

GBp

182

389.60

XLON

xHa9aAooSt$

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:55:44

GBp

239

389.60

XLON

xHa9aAooSt1

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:53:35

GBp

476

389.20

XLON

xHa9aAooSPY

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:53:35

GBp

993

389.00

XLON

xHa9aAooSPj

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:52:00

GBp

751

385.80

CHIX

xHa9aAooT8a

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:52:00

GBp

325

385.60

XLON

xHa9aAooT8Y

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:52:00

GBp

465

385.80

XLON

xHa9aAooT8c

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:51:23

GBp

414

385.80

BATE

xHa9aAooTSl

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:51:16

GBp

62

385.80

BATE

xHa9aAooTR5

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:51:09

GBp

550

385.80

BATE

xHa9aAooQaC

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:51:09

GBp

467

385.80

XLON

xHa9aAooQaE

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:51:09

GBp

97

386.20

BATE

xHa9aAooQdW

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:51:09

GBp

384

386.20

BATE

xHa9aAooQdY

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:51:09

GBp

547

386.20

BATE

xHa9aAooQda

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:51:09

GBp

1

386.00

BATE

xHa9aAooQdc

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:51:09

GBp

324

385.80

XLON

xHa9aAooQdj

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:51:09

GBp

389

385.80

CHIX

xHa9aAooQdl

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:51:09

GBp

464

386.00

XLON

xHa9aAooQdn

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:51:09

GBp

549

386.00

BATE

xHa9aAooQdp

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:51:09

GBp

477

386.00

CHIX

xHa9aAooQdr

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:48:34

GBp

158

386.20

CHIX

xHa9aAooQRT

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:48:34

GBp

270

386.20

CHIX

xHa9aAooQRV

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:48:34

GBp

419

386.20

BATE

xHa9aAooQQX

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:48:34

GBp

130

386.20

BATE

xHa9aAooQQZ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:47:34

GBp

97

386.20

BATE

xHa9aAooRpC

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:47:34

GBp

428

385.60

XLON

xHa9aAooRpJ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:47:34

GBp

551

385.60

BATE

xHa9aAooRpL

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:47:28

GBp

405

385.80

CHIX

xHa9aAooR$9

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:47:02

GBp

115

385.60

XLON

xHa9aAooR0$

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:47:02

GBp

251

385.60

XLON

xHa9aAooR01

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:43:42

GBp

428

384.00

XLON

xHa9aAooO4c

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:43:42

GBp

6,088

384.80

BATE

xHa9aAooO4@

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:43:15

GBp

23

383.40

XLON

xHa9aAooODj

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:43:14

GBp

5,129

383.00

XLON

xHa9aAooODI

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:43:14

GBp

260

383.00

XLON

xHa9aAooODK

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:42:18

GBp

384

383.00

XLON

xHa9aAooOJW

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:42:18

GBp

340

381.80

CHIX

xHa9aAooOJd

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:42:13

GBp

1,025

383.00

XLON

xHa9aAooOTw

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:42:13

GBp

95

383.00

XLON

xHa9aAooOTA

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:42:13

GBp

264

382.80

XLON

xHa9aAooOTC

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:42:13

GBp

755

382.60

XLON

xHa9aAooOTO

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:42:13

GBp

208

382.60

BATE

xHa9aAooOTQ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:42:13

GBp

428

382.60

CHIX

xHa9aAooOTS

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:42:13

GBp

121

382.60

BATE

xHa9aAooOTU

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:42:13

GBp

200

382.60

BATE

xHa9aAooOSW

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:27:09

GBp

600

382.60

CHIX

xHa9aAoo5i7

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:24:11

GBp

329

382.40

XLON

xHa9aAoo2Wa

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:24:11

GBp

290

382.40

XLON

xHa9aAoo2Wc

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:24:11

GBp

990

382.40

XLON

xHa9aAoo2WW

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:24:10

GBp

12,000

382.40

BATE

xHa9aAoo2Wm

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:24:10

GBp

4,937

382.40

BATE

xHa9aAoo2Wo

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:24:10

GBp

673

382.40

BATE

xHa9aAoo2Wx

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:24:10

GBp

331

382.40

BATE

xHa9aAoo2W2

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:24:10

GBp

363

382.40

BATE

xHa9aAoo2W4

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:24:09

GBp

704

382.40

BATE

xHa9aAoo2WE

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:24:09

GBp

688

382.40

BATE

xHa9aAoo2WK

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:24:09

GBp

701

382.40

BATE

xHa9aAoo2ZY

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:24:09

GBp

690

382.40

BATE

xHa9aAoo2Zh

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:24:09

GBp

690

382.40

BATE

xHa9aAoo2Z$

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:24:09

GBp

688

382.40

BATE

xHa9aAoo2ZF

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:24:08

GBp

641

382.40

BATE

xHa9aAoo2YW

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:24:08

GBp

482

382.40

BATE

xHa9aAoo2YY

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:22:00

GBp

1,392

380.60

XLON

xHa9aAoo20D

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:22:00

GBp

188

380.20

CHIX

xHa9aAoo20I

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:22:00

GBp

744

380.40

XLON

xHa9aAoo20K

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:22:00

GBp

721

380.40

CHIX

xHa9aAoo20M

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:22:00

GBp

585

380.40

BATE

xHa9aAoo20O

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:17:37

GBp

964

381.80

CHIX

xHa9aAoo3Uc

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:17:32

GBp

321

381.80

CHIX

xHa9aAoo3UO

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:13:45

GBp

118

380.80

XLON

xHa9aAoo1au

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:13:45

GBp

156

380.60

XLON

xHa9aAoo1aw

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:13:45

GBp

340

380.60

XLON

xHa9aAoo1ay

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:13:44

GBp

324

380.00

XLON

xHa9aAoo1a6

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:13:44

GBp

31

380.20

XLON

xHa9aAoo1a8

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:13:44

GBp

397

380.20

XLON

xHa9aAoo1aA

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:13:44

GBp

428

380.00

CHIX

xHa9aAoo1aC

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:13:44

GBp

428

380.20

BATE

xHa9aAoo1aE

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:13:36

GBp

466

380.40

BATE

xHa9aAoo1dT

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:12:03

GBp

29

380.40

XLON

xHa9aAoo168

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:11:03

GBp

428

380.00

BATE

xHa9aAoo1Id

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:11:03

GBp

1,982

381.00

CHIX

xHa9aAoo1Io

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:11:03

GBp

863

381.00

CHIX

xHa9aAoo1Iq

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:11:03

GBp

460

381.00

CHIX

xHa9aAoo1Is

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:11:03

GBp

1,200

381.00

CHIX

xHa9aAoo1Iu

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:11:03

GBp

2,400

381.00

CHIX

xHa9aAoo1Iw

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:11:03

GBp

150

381.00

CHIX

xHa9aAoo1Iy

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:10:49

GBp

750

380.80

XLON

xHa9aAoo1RZ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:10:48

GBp

620

380.80

CHIX

xHa9aAoo1R6

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:08:48

GBp

1,672

379.80

XLON

xHa9aAooE5M

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:06:55

GBp

3,403

379.80

XLON

xHa9aAooFfr

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:06:55

GBp

5,979

379.80

XLON

xHa9aAooFft

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:06:55

GBp

17,135

379.80

XLON

xHa9aAooFfv

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:06:55

GBp

2,446

379.80

XLON

xHa9aAooFfx

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:06:55

GBp

133

379.80

XLON

xHa9aAooFfz

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:06:55

GBp

545

379.80

XLON

xHa9aAooFfT

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:06:47

GBp

131

379.60

BATE

xHa9aAooFhQ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:06:47

GBp

427

379.60

BATE

xHa9aAooFhS

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:06:47

GBp

438

379.60

BATE

xHa9aAooFgb

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:06:47

GBp

92

379.60

BATE

xHa9aAooFgd

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:05:02

GBp

207

377.40

XLON

xHa9aAooFRs

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:04:36

GBp

213

376.20

CHIX

xHa9aAooCea

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:04:02

GBp

78

376.40

CHIX

xHa9aAooCub

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:00:06

GBp

1,871

373.80

XLON

xHa9aAooAYX

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:00:06

GBp

1,715

373.80

BATE

xHa9aAooAYf

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:00:06

GBp

1,677

373.80

XLON

xHa9aAooAYi

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

09:00:05

GBp

50

373.20

BATE

xHa9aAooAYK

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:54:52

GBp

532

373.00

XLON

xHa9aAoo85$

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:54:52

GBp

210

373.00

XLON

xHa9aAoo851

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:54:52

GBp

519

373.00

BATE

xHa9aAoo853

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:54:49

GBp

697

373.20

XLON

xHa9aAoo84A

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:54:49

GBp

520

373.20

BATE

xHa9aAoo84C

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:54:49

GBp

192

373.80

XLON

xHa9aAoo84H

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:54:49

GBp

342

373.80

XLON

xHa9aAoo84J

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:54:48

GBp

48

373.20

XLON

xHa9aAoo87t

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:54:48

GBp

658

373.80

XLON

xHa9aAoo876

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:54:48

GBp

516

373.40

BATE

xHa9aAoo87E

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:54:48

GBp

428

373.40

CHIX

xHa9aAoo87G

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:54:48

GBp

741

373.40

XLON

xHa9aAoo87C

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:44:53

GBp

212

372.60

CHIX

xHa9aAoprat

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:44:53

GBp

172

372.60

CHIX

xHa9aAoprau

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:44:53

GBp

38

372.60

CHIX

xHa9aAopraw

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:44:32

GBp

35

372.60

CHIX

xHa9aAoprkd

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:43:39

GBp

639

373.60

XLON

xHa9aAopr2A

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:43:39

GBp

88

373.60

BATE

xHa9aAopr2C

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:43:39

GBp

386

373.60

CHIX

xHa9aAopr2E

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:43:39

GBp

358

373.60

BATE

xHa9aAopr2G

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:43:35

GBp

42

373.60

CHIX

xHa9aAoprC8

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:43:35

GBp

428

373.60

XLON

xHa9aAoprCA

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:43:35

GBp

286

373.60

BATE

xHa9aAoprCI

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:43:35

GBp

142

373.60

BATE

xHa9aAoprCK

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:43:35

GBp

22

373.60

CHIX

xHa9aAoprCQ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:43:35

GBp

406

373.60

CHIX

xHa9aAoprCS

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:43:35

GBp

445

373.60

BATE

xHa9aAoprCU

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:43:35

GBp

638

373.60

XLON

xHa9aAoprFW

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:34:55

GBp

1

373.60

CHIX

xHa9aAopnIJ

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:33:42

GBp

427

373.80

CHIX

xHa9aAop@@E

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:33:42

GBp

1

373.80

CHIX

xHa9aAop@@G

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:28:53

GBp

81

372.00

BATE

xHa9aAopyJo

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:20:18

GBp

63

372.20

XLON

xHa9aAopuA5

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:20:18

GBp

160

372.20

CHIX

xHa9aAopuLb

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:03:02

GBp

46

368.60

XLON

xHa9aAopXiP

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:02:02

GBp

357

368.80

XLON

xHa9aAopkob

OSB GROUP PLC

GB00BLDRH360

10-Aug-2023

08:02:02

GBp

183

368.80

XLON

xHa9aAopkoh

END