UK markets open in 1 hour 53 minutes
  • NIKKEI 225

    29,173.09
    +304.18 (+1.05%)
     
  • HANG SENG

    19,997.79
    +167.27 (+0.84%)
     
  • CRUDE OIL

    87.37
    +0.84 (+0.97%)
     
  • GOLD FUTURES

    1,793.30
    +3.60 (+0.20%)
     
  • DOW

    34,152.01
    +239.61 (+0.71%)
     
  • BTC-GBP

    19,859.47
    -2.45 (-0.01%)
     
  • CMC Crypto 200

    574.12
    +2.20 (+0.38%)
     
  • ^IXIC

    13,102.55
    -25.55 (-0.19%)
     
  • ^FTAS

    4,166.38
    +11.29 (+0.27%)
     

Transaction in Own Shares

  • Oops!
    Something went wrong.
    Please try again later.
·20-min read
In this article:
  • Oops!
    Something went wrong.
    Please try again later.
OSB GROUP PLC
OSB GROUP PLC

OSB GROUP PLC                                            
ISIN: GB00BLDRH360
8 July 2022

LEI: 213800ZBKL9BHSL2K459

OSB GROUP PLC (the Company)
Transaction in Own Shares

The Company announces that on 7 July 2022 it had purchased a total of 68,015 of its ordinary shares of £0.01 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

68,015

Highest price paid (per ordinary share)

£4.814

Lowest price paid (per ordinary share)

£4.74

Volume weighted average price paid (per ordinary share)

£4.7664

The purchases form part of the Company’s share buyback programme announced on 17 March 2022.

Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 441,494,589 ordinary shares.

No ordinary shares are held in treasury. Therefore, the total number of voting rights in the Company is 441,494,589.

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                                 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

07-Jul-2022

16:28:30

GBp

1

479.00

XLON

xHaAdRiHbRa

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

16:26:34

GBp

487

478.60

XLON

xHaAdRiHZez

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

16:26:00

GBp

238

479.00

XLON

xHaAdRiHZAv

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

16:23:19

GBp

747

478.60

XLON

xHaAdRiHXaw

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

16:19:30

GBp

357

478.40

XLON

xHaAdRiHl$u

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

16:16:14

GBp

359

478.40

XLON

xHaAdRiHjfK

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

16:14:53

GBp

339

478.80

XLON

xHaAdRiHjNN

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

16:12:49

GBp

247

479.20

XLON

xHaAdRiHgV@

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

16:12:21

GBp

113

479.20

XLON

xHaAdRiHhkC

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

16:12:21

GBp

304

479.20

XLON

xHaAdRiHhkE

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

16:08:30

GBp

268

479.80

XLON

xHaAdRiHeLp

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

16:08:23

GBp

441

479.80

XLON

xHaAdRiHeKV

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

16:04:23

GBp

277

479.80

XLON

xHaAdRiHM4Q

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

16:04:23

GBp

434

479.80

XLON

xHaAdRiHM7W

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

16:00:34

GBp

394

480.20

XLON

xHaAdRiHKln

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:59:21

GBp

283

480.40

XLON

xHaAdRiHK8K

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:59:21

GBp

447

480.40

XLON

xHaAdRiHK8S

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:55:57

GBp

130

480.60

XLON

xHaAdRiHItg

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:55:57

GBp

71

480.60

XLON

xHaAdRiHIti

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:55:57

GBp

210

480.60

XLON

xHaAdRiHItk

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:52:33

GBp

283

481.00

XLON

xHaAdRiHJVU

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:49:55

GBp

225

480.20

XLON

xHaAdRiHHXv

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:49:40

GBp

348

480.20

XLON

xHaAdRiHHgu

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:46:23

GBp

301

480.40

XLON

xHaAdRiHUNi

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:46:02

GBp

381

480.60

XLON

xHaAdRiHVc@

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:43:58

GBp

293

480.80

XLON

xHaAdRiHSfI

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:43:58

GBp

487

481.00

XLON

xHaAdRiHSfK

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:37:09

GBp

20

480.00

XLON

xHaAdRiHOXv

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:37:02

GBp

264

480.20

XLON

xHaAdRiHOi3

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:36:04

GBp

185

480.20

XLON

xHaAdRiHO8n

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:36:04

GBp

98

480.20

XLON

xHaAdRiHO8p

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:36:02

GBp

341

480.20

XLON

xHaAdRiHOBD

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:34:28

GBp

175

479.80

XLON

xHaAdRiHP9A

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:34:28

GBp

122

479.80

XLON

xHaAdRiHP9C

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:34:28

GBp

428

480.00

XLON

xHaAdRiHP9E

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:27:22

GBp

460

478.60

XLON

xHaAdRiH2i2

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:24:24

GBp

258

478.80

XLON

xHaAdRiH3mb

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:24:24

GBp

371

479.00

XLON

xHaAdRiH3md

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:20:15

GBp

498

478.40

XLON

xHaAdRiH1h0

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:19:35

GBp

434

478.60

XLON

xHaAdRiH14F

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:15:04

GBp

493

477.80

XLON

xHaAdRiHFMT

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:11:59

GBp

230

477.80

XLON

xHaAdRiHDxb

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:11:59

GBp

333

478.00

XLON

xHaAdRiHDxd

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:11:05

GBp

144

478.20

XLON

xHaAdRiHDSn

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:11:05

GBp

313

478.20

XLON

xHaAdRiHDSp

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:06:05

GBp

218

476.20

XLON

xHaAdRiH846

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:06:03

GBp

68

476.40

XLON

xHaAdRiH87N

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:06:03

GBp

249

476.40

XLON

xHaAdRiH87P

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:03:12

GBp

462

477.40

XLON

xHaAdRiH9UN

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:00:05

GBp

400

476.20

XLON

xHaAdRiIt56

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

15:00:05

GBp

438

476.20

XLON

xHaAdRiIt5s

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

14:56:03

GBp

272

476.20

XLON

xHaAdRiIriD

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

14:56:03

GBp

389

476.40

XLON

xHaAdRiIriF

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

14:52:27

GBp

340

476.20

XLON

xHaAdRiIo7@

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

14:49:43

GBp

341

477.00

XLON

xHaAdRiIp7s

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

14:47:54

GBp

466

476.20

XLON

xHaAdRiImt2

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

14:44:28

GBp

273

478.00

XLON

xHaAdRiInFS

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

14:44:28

GBp

273

478.20

XLON

xHaAdRiInFU

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

14:43:36

GBp

283

478.20

XLON

xHaAdRiI@dZ

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

14:42:11

GBp

324

477.00

XLON

xHaAdRiI@FZ

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

14:39:21

GBp

58

477.60

XLON

xHaAdRiIyWd

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

14:39:21

GBp

353

477.60

XLON

xHaAdRiIyWf

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

14:39:21

GBp

283

477.60

XLON

xHaAdRiIyXS

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

14:35:42

GBp

383

477.20

XLON

xHaAdRiIwf$

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

14:35:21

GBp

427

477.40

XLON

xHaAdRiIwnM

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

14:34:54

GBp

28

478.00

XLON

xHaAdRiIw1W

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

14:34:54

GBp

153

478.00

XLON

xHaAdRiIw1Y

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

14:34:54

GBp

112

478.00

XLON

xHaAdRiIw6U

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

14:31:32

GBp

301

476.20

XLON

xHaAdRiIuuu

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

14:30:22

GBp

289

476.20

XLON

xHaAdRiIveN

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

14:29:24

GBp

549

476.40

XLON

xHaAdRiIvIV

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

14:25:48

GBp

453

476.60

XLON

xHaAdRiIdby

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

14:20:24

GBp

252

477.20

XLON

xHaAdRiIbbS

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

14:17:34

GBp

249

477.80

XLON

xHaAdRiIbRv

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

14:17:29

GBp

357

478.00

XLON

xHaAdRiIYcF

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

14:10:01

GBp

376

477.60

XLON

xHaAdRiIWgF

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

14:04:44

GBp

312

477.20

XLON

xHaAdRiIXOb

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

14:00:52

GBp

274

477.00

XLON

xHaAdRiIlYb

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

13:58:24

GBp

229

477.20

XLON

xHaAdRiIlUk

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

13:58:24

GBp

146

477.40

XLON

xHaAdRiIlUm

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

13:58:24

GBp

187

477.40

XLON

xHaAdRiIlUo

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

13:49:55

GBp

234

477.20

XLON

xHaAdRiIgNx

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

13:47:56

GBp

283

476.80

XLON

xHaAdRiIhl7

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

13:47:56

GBp

443

476.80

XLON

xHaAdRiIhlC

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

13:36:36

GBp

215

475.40

XLON

xHaAdRiIMTC

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

13:33:41

GBp

345

475.00

XLON

xHaAdRiINKo

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

13:33:41

GBp

545

475.00

XLON

xHaAdRiINKv

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

13:33:22

GBp

225

475.20

XLON

xHaAdRiINSI

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

13:33:22

GBp

325

475.40

XLON

xHaAdRiINSK

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

13:26:53

GBp

443

475.40

XLON

xHaAdRiIIjc

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

13:19:01

GBp

397

475.60

XLON

xHaAdRiIJOZ

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

13:18:59

GBp

378

475.80

XLON

xHaAdRiIJOI

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

13:08:47

GBp

349

474.80

XLON

xHaAdRiIU$A

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

13:08:47

GBp

17

474.80

XLON

xHaAdRiIU$C

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

13:06:39

GBp

345

474.20

XLON

xHaAdRiIUVC

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

13:06:34

GBp

259

474.40

XLON

xHaAdRiIUOR

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

13:06:34

GBp

72

474.40

XLON

xHaAdRiIUOT

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

13:06:34

GBp

284

474.40

XLON

xHaAdRiIUOV

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

13:05:25

GBp

471

474.60

XLON

xHaAdRiIVeQ

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

13:02:44

GBp

426

474.60

XLON

xHaAdRiIV83

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

13:02:44

GBp

406

474.60

XLON

xHaAdRiIV85

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

13:02:44

GBp

197

474.60

XLON

xHaAdRiIV8w

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:59:04

GBp

393

474.80

XLON

xHaAdRiISzC

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:59:04

GBp

479

475.00

XLON

xHaAdRiISzE

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:59:00

GBp

82

475.00

XLON

xHaAdRiISyW

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:55:43

GBp

226

474.40

XLON

xHaAdRiITXT

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:55:43

GBp

594

474.40

XLON

xHaAdRiITXV

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:51:44

GBp

350

475.40

XLON

xHaAdRiIQaM

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:45:48

GBp

218

475.60

XLON

xHaAdRiIRAX

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:45:48

GBp

19

475.60

XLON

xHaAdRiIRBV

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:43:31

GBp

351

475.60

XLON

xHaAdRiIOuT

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:37:31

GBp

343

475.00

XLON

xHaAdRiI6bb

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:35:16

GBp

370

474.80

XLON

xHaAdRiI6ES

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:35:16

GBp

328

474.80

XLON

xHaAdRiI6EU

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:35:16

GBp

72

474.80

XLON

xHaAdRiI69W

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:31:23

GBp

422

474.40

XLON

xHaAdRiI42I

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:31:20

GBp

124

474.40

XLON

xHaAdRiI4Do

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:31:20

GBp

37

474.60

XLON

xHaAdRiI4Dq

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:31:20

GBp

436

474.60

XLON

xHaAdRiI4Ds

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:28:20

GBp

338

474.80

XLON

xHaAdRiI5wG

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:22:35

GBp

296

475.00

XLON

xHaAdRiI3nO

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:22:35

GBp

219

475.00

XLON

xHaAdRiI3nQ

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:21:28

GBp

407

475.00

XLON

xHaAdRiI32I

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:20:36

GBp

921

475.00

XLON

xHaAdRiI3Gy

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:20:16

GBp

213

475.00

XLON

xHaAdRiI0cg

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:20:16

GBp

1,481

475.00

XLON

xHaAdRiI0dK

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:18:13

GBp

243

474.60

XLON

xHaAdRiI06l

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:18:13

GBp

282

474.60

XLON

xHaAdRiI06n

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:17:55

GBp

282

474.60

XLON

xHaAdRiI02m

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:17:39

GBp

283

474.60

XLON

xHaAdRiI0Ef

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:16:49

GBp

541

475.00

XLON

xHaAdRiI0H1

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:14:31

GBp

249

474.80

XLON

xHaAdRiI1gu

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:14:31

GBp

222

475.00

XLON

xHaAdRiI1gw

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:14:31

GBp

357

475.00

XLON

xHaAdRiI1gy

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:11:58

GBp

283

474.60

XLON

xHaAdRiI18X

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:10:45

GBp

359

474.80

XLON

xHaAdRiI1Rb

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:10:45

GBp

451

474.80

XLON

xHaAdRiI1Rd

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:09:38

GBp

330

474.60

XLON

xHaAdRiIEe2

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:04:35

GBp

422

474.80

XLON

xHaAdRiIFub

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

12:04:35

GBp

301

474.80

XLON

xHaAdRiIFuZ

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

11:56:24

GBp

117

474.80

XLON

xHaAdRiID3N

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

11:56:24

GBp

313

474.80

XLON

xHaAdRiID3P

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

11:54:28

GBp

452

475.20

XLON

xHaAdRiIAkk

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

11:46:15

GBp

232

475.20

XLON

xHaAdRiI8yh

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

11:42:39

GBp

283

475.20

XLON

xHaAdRiI9vI

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

11:39:39

GBp

379

475.00

XLON

xHaAdRiJsaq

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

11:37:18

GBp

368

475.00

XLON

xHaAdRiJs7X

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

11:37:18

GBp

398

475.00

XLON

xHaAdRiJs7Z

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

11:31:26

GBp

382

474.80

XLON

xHaAdRiJtQd

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

11:29:47

GBp

368

475.00

XLON

xHaAdRiJqzc

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

11:19:13

GBp

241

475.20

XLON

xHaAdRiJowT

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

11:15:40

GBp

452

475.00

XLON

xHaAdRiJplT

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

11:08:49

GBp

348

475.00

XLON

xHaAdRiJmXb

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

11:07:54

GBp

239

475.20

XLON

xHaAdRiJmlm

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

11:03:33

GBp

369

475.00

XLON

xHaAdRiJm8I

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

11:03:33

GBp

239

475.20

XLON

xHaAdRiJm8K

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

11:00:00

GBp

331

475.60

XLON

xHaAdRiJnf5

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

10:59:44

GBp

367

475.80

XLON

xHaAdRiJngv

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

10:49:39

GBp

59

475.80

XLON

xHaAdRiJ@76

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

10:49:39

GBp

247

475.80

XLON

xHaAdRiJ@78

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

10:44:42

GBp

365

476.00

XLON

xHaAdRiJ$ke

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

10:38:15

GBp

249

475.40

XLON

xHaAdRiJyXA

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

10:34:18

GBp

181

476.20

XLON

xHaAdRiJy5R

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

10:34:18

GBp

312

476.20

XLON

xHaAdRiJy5T

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

10:27:26

GBp

270

476.60

XLON

xHaAdRiJxoC

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

10:24:13

GBp

395

476.40

XLON

xHaAdRiJu16

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

10:17:39

GBp

300

475.20

XLON

xHaAdRiJv71

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

10:12:48

GBp

334

475.60

XLON

xHaAdRiJci$

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

10:07:29

GBp

376

474.60

XLON

xHaAdRiJdXV

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

10:03:27

GBp

367

475.20

XLON

xHaAdRiJdEu

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

09:59:59

GBp

222

475.00

XLON

xHaAdRiJar9

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

09:59:17

GBp

285

474.00

XLON

xHaAdRiJaui

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

09:59:17

GBp

2

474.00

XLON

xHaAdRiJauk

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

09:57:30

GBp

21

474.60

XLON

xHaAdRiJa9i

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

09:57:30

GBp

200

474.60

XLON

xHaAdRiJa9k

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

09:57:26

GBp

283

474.80

XLON

xHaAdRiJa9T

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

09:57:24

GBp

389

474.80

XLON

xHaAdRiJa8f

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

09:57:24

GBp

258

474.80

XLON

xHaAdRiJa8h

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

09:57:24

GBp

218

474.80

XLON

xHaAdRiJa8j

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

09:51:05

GBp

459

474.40

XLON

xHaAdRiJb71

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

09:51:05

GBp

323

474.40

XLON

xHaAdRiJb73

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

09:48:01

GBp

283

474.40

XLON

xHaAdRiJbIB

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

09:48:01

GBp

299

474.60

XLON

xHaAdRiJbIE

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

09:45:59

GBp

101

474.80

XLON

xHaAdRiJYeG

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

09:45:59

GBp

354

474.80

XLON

xHaAdRiJYeI

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

09:45:59

GBp

158

474.80

XLON

xHaAdRiJYeK

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

09:44:48

GBp

499

475.00

XLON

xHaAdRiJYyq

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

09:42:40

GBp

263

476.20

XLON

xHaAdRiJYCz

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

09:38:27

GBp

235

477.00

XLON

xHaAdRiJZZy

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

09:38:18

GBp

338

477.20

XLON

xHaAdRiJZji

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

09:30:04

GBp

431

478.00

XLON

xHaAdRiJWjW

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

09:24:58

GBp

284

478.00

XLON

xHaAdRiJWNP

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

09:20:14

GBp

284

478.00

XLON

xHaAdRiJXsq

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

09:17:02

GBp

205

478.00

XLON

xHaAdRiJX2K

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

09:17:02

GBp

243

478.00

XLON

xHaAdRiJX2M

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

09:15:51

GBp

379

478.60

XLON

xHaAdRiJXMJ

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

09:15:51

GBp

211

478.40

XLON

xHaAdRiJXML

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

09:04:17

GBp

271

477.20

XLON

xHaAdRiJlqT

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

09:04:17

GBp

173

477.20

XLON

xHaAdRiJlqV

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

09:00:20

GBp

400

477.00

XLON

xHaAdRiJlSF

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

08:53:53

GBp

257

477.00

XLON

xHaAdRiJi9q

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

08:51:19

GBp

48

477.20

XLON

xHaAdRiJiPu

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

08:51:19

GBp

401

477.20

XLON

xHaAdRiJiPw

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

08:46:26

GBp

276

477.20

XLON

xHaAdRiJjFM

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

08:44:39

GBp

262

476.20

XLON

xHaAdRiJjSl

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

08:44:39

GBp

377

476.40

XLON

xHaAdRiJjSn

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

08:36:25

GBp

220

477.20

XLON

xHaAdRiJhZu

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

08:36:25

GBp

63

477.20

XLON

xHaAdRiJhZw

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

08:33:27

GBp

494

477.20

XLON

xHaAdRiJhCI

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

08:31:23

GBp

262

477.60

XLON

xHaAdRiJeX@

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

08:31:23

GBp

375

476.80

XLON

xHaAdRiJeX5

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

08:27:47

GBp

222

477.20

XLON

xHaAdRiJev6

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

08:27:47

GBp

320

477.40

XLON

xHaAdRiJev8

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

08:21:13

GBp

371

476.80

XLON

xHaAdRiJfYp

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

08:16:24

GBp

44

477.80

XLON

xHaAdRiJfKT

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

08:16:24

GBp

211

477.80

XLON

xHaAdRiJfKV

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

08:16:24

GBp

402

478.00

XLON

xHaAdRiJfNX

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

08:10:04

GBp

360

479.00

XLON

xHaAdRiJMHu

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

08:09:51

GBp

499

479.20

XLON

xHaAdRiJMTr

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

08:04:10

GBp

258

480.20

XLON

xHaAdRiJNVK

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

08:04:10

GBp

371

480.40

XLON

xHaAdRiJNVM

OSB GROUP PLC

GB00BLDRH360

07-Jul-2022

08:04:04

GBp

336

481.40

XLON

xHaAdRiJNUC

END


Our goal is to create a safe and engaging place for users to connect over interests and passions. In order to improve our community experience, we are temporarily suspending article commenting