UK markets closed
  • FTSE 100

    7,500.89
    +34.98 (+0.47%)
     
  • FTSE 250

    20,338.96
    +93.53 (+0.46%)
     
  • AIM

    933.20
    +4.84 (+0.52%)
     
  • GBP/EUR

    1.1820
    +0.0002 (+0.02%)
     
  • GBP/USD

    1.2139
    -0.0064 (-0.52%)
     
  • BTC-GBP

    20,152.78
    +154.86 (+0.77%)
     
  • CMC Crypto 200

    574.64
    +3.36 (+0.59%)
     
  • S&P 500

    4,280.15
    +72.88 (+1.73%)
     
  • DOW

    33,761.05
    +424.38 (+1.27%)
     
  • CRUDE OIL

    91.88
    -2.46 (-2.61%)
     
  • GOLD FUTURES

    1,818.90
    +11.70 (+0.65%)
     
  • NIKKEI 225

    28,546.98
    +727.65 (+2.62%)
     
  • HANG SENG

    20,175.62
    +93.19 (+0.46%)
     
  • DAX

    13,795.85
    +101.34 (+0.74%)
     
  • CAC 40

    6,553.86
    +9.19 (+0.14%)
     

Transaction in Own Shares

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

OSB GROUP PLC                                            
ISIN: GB00BLDRH360
18 July 2022

LEI: 213800ZBKL9BHSL2K459

OSB GROUP PLC (the Company)
Transaction in Own Shares

The Company announces that on 15 July 2022 it had purchased a total of 65,226 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

65,226

Highest price paid (per ordinary share)

£4.88

Lowest price paid (per ordinary share)

£4.796

Volume weighted average price paid (per ordinary share)

£4.8476

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 441,038,018 ordinary shares.

No ordinary shares are held in treasury. Therefore, the total number of voting rights in the Company is 441,038,018.

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

15-Jul-2022

15:07:07

GBp

288

488.00

XLON

xHa9OAoj3bY

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

15:06:25

GBp

472

487.60

XLON

xHa9OAoj30b

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

15:06:25

GBp

478

487.80

XLON

xHa9OAoj30d

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

15:06:25

GBp

195

487.80

XLON

xHa9OAoj30f

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

15:04:15

GBp

270

487.20

XLON

xHa9OAoj1ru

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

15:02:15

GBp

373

486.60

XLON

xHa9OAojEBM

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

15:02:08

GBp

327

486.80

XLON

xHa9OAojEMP

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

15:00:30

GBp

295

486.00

XLON

xHa9OAojCem

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:59:32

GBp

270

486.00

XLON

xHa9OAojDmZ

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:59:31

GBp

411

486.20

XLON

xHa9OAojDmt

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:59:31

GBp

622

486.40

XLON

xHa9OAojDmv

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:55:03

GBp

42

486.40

XLON

xHa9OAoj8Ji

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:55:03

GBp

268

486.40

XLON

xHa9OAoj8Jk

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:55:03

GBp

443

486.60

XLON

xHa9OAoj8Jm

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:53:51

GBp

560

486.20

XLON

xHa9OAoj9I6

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:50:03

GBp

374

487.00

XLON

xHa9OAokrhi

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:50:03

GBp

34

487.00

XLON

xHa9OAokrhk

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:49:44

GBp

378

487.20

XLON

xHa9OAokr@@

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:49:44

GBp

28

487.20

XLON

xHa9OAokr@y

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:47:09

GBp

295

486.20

XLON

xHa9OAokpzc

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:47:09

GBp

440

486.40

XLON

xHa9OAokpze

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:47:08

GBp

202

486.60

XLON

xHa9OAokpz8

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:47:08

GBp

427

486.60

XLON

xHa9OAokpzA

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:45:39

GBp

241

486.80

XLON

xHa9OAokmFb

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:45:39

GBp

375

486.80

XLON

xHa9OAokmFZ

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:41:11

GBp

427

485.60

XLON

xHa9OAok$Mv

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:39:25

GBp

382

486.00

XLON

xHa9OAokzaH

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:37:45

GBp

7

486.20

XLON

xHa9OAokwtG

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:37:45

GBp

403

486.20

XLON

xHa9OAokwtI

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:37:45

GBp

589

486.40

XLON

xHa9OAokwtK

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:36:45

GBp

170

486.60

XLON

xHa9OAokxlE

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:36:45

GBp

100

486.60

XLON

xHa9OAokxlG

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:36:32

GBp

911

486.60

XLON

xHa9OAokxoa

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:36:32

GBp

600

486.60

XLON

xHa9OAokxoc

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:36:32

GBp

203

486.60

XLON

xHa9OAokxpQ

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:35:32

GBp

152

486.00

XLON

xHa9OAokxPR

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:34:14

GBp

74

486.00

XLON

xHa9OAokvdt

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:34:14

GBp

349

486.00

XLON

xHa9OAokvdv

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:33:10

GBp

789

486.40

XLON

xHa9OAokvLa

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:33:10

GBp

355

486.40

XLON

xHa9OAokvAA

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:32:11

GBp

283

486.40

XLON

xHa9OAokc4G

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:32:11

GBp

4

486.40

XLON

xHa9OAokc4I

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:32:11

GBp

342

486.40

XLON

xHa9OAokc5Q

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:31:46

GBp

212

486.20

XLON

xHa9OAokcSc

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:31:46

GBp

208

486.20

XLON

xHa9OAokcSq

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:21:58

GBp

460

484.60

XLON

xHa9OAokWyc

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:18:28

GBp

741

483.80

XLON

xHa9OAokXSz

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:17:45

GBp

808

484.00

XLON

xHa9OAokkk8

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:17:37

GBp

233

484.00

XLON

xHa9OAokkhi

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:11:34

GBp

270

483.00

XLON

xHa9OAokiAW

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:11:26

GBp

300

483.20

XLON

xHa9OAokiKo

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:10:34

GBp

103

483.40

XLON

xHa9OAokjGl

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:10:34

GBp

329

483.40

XLON

xHa9OAokjGn

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:10:34

GBp

73

483.40

XLON

xHa9OAokjGp

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:03:56

GBp

270

482.80

XLON

xHa9OAokeCT

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:03:04

GBp

408

483.00

XLON

xHa9OAokeR7

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:03:04

GBp

313

483.20

XLON

xHa9OAokeR9

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:03:04

GBp

271

483.20

XLON

xHa9OAokeRB

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

14:02:43

GBp

384

483.20

XLON

xHa9OAokfYf

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

13:59:29

GBp

804

483.60

XLON

xHa9OAokNGe

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

13:59:29

GBp

95

483.60

XLON

xHa9OAokNGg

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

13:59:29

GBp

340

483.60

XLON

xHa9OAokNH7

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

13:59:29

GBp

444

483.60

XLON

xHa9OAokNH9

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

13:59:29

GBp

231

483.20

XLON

xHa9OAokNHE

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

13:59:25

GBp

717

483.60

XLON

xHa9OAokNS4

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

13:59:23

GBp

86

483.60

XLON

xHa9OAokNVC

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

13:59:23

GBp

635

483.60

XLON

xHa9OAokNVE

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

13:59:23

GBp

334

483.40

XLON

xHa9OAokNVL

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

13:59:21

GBp

337

483.60

XLON

xHa9OAokNPu

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

13:54:44

GBp

37

483.60

XLON

xHa9OAokIbM

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

13:54:44

GBp

245

483.60

XLON

xHa9OAokIbR

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

13:31:04

GBp

246

482.20

XLON

xHa9OAokO16

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

13:30:02

GBp

437

482.20

XLON

xHa9OAokP8$

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

13:26:31

GBp

430

482.40

XLON

xHa9OAok7Zc

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

13:25:47

GBp

264

482.60

XLON

xHa9OAok7uJ

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

13:25:47

GBp

212

482.60

XLON

xHa9OAok7uL

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

13:24:48

GBp

100

483.00

XLON

xHa9OAok7LG

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

13:24:48

GBp

139

483.00

XLON

xHa9OAok7LI

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

13:17:14

GBp

251

483.40

XLON

xHa9OAok2AR

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

13:14:54

GBp

206

483.40

XLON

xHa9OAok3Cn

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

13:14:53

GBp

190

483.40

XLON

xHa9OAok3C3

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

13:14:53

GBp

381

483.40

XLON

xHa9OAok3C5

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

13:14:53

GBp

9

483.40

XLON

xHa9OAok3C7

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

13:14:53

GBp

142

483.80

XLON

xHa9OAok3C9

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

13:14:53

GBp

60

483.80

XLON

xHa9OAok3CB

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

13:11:05

GBp

53

483.40

XLON

xHa9OAokEfj

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

13:11:05

GBp

217

483.40

XLON

xHa9OAokEfn

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

13:08:50

GBp

438

483.60

XLON

xHa9OAokCnX

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

13:08:50

GBp

270

483.40

XLON

xHa9OAokCsB

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

13:08:50

GBp

286

483.40

XLON

xHa9OAokCsV

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

13:06:57

GBp

806

483.80

XLON

xHa9OAokD99

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:58:10

GBp

464

483.40

XLON

xHa9OAolpvg

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:58:10

GBp

569

483.60

XLON

xHa9OAolpvi

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:58:10

GBp

104

483.60

XLON

xHa9OAolpvk

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:55:25

GBp

290

484.00

XLON

xHa9OAolyrl

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:52:43

GBp

207

484.00

XLON

xHa9OAolxfW

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:49:18

GBp

489

484.00

XLON

xHa9OAoldbX

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:44:45

GBp

31

483.40

XLON

xHa9OAolWgC

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:44:45

GBp

330

483.40

XLON

xHa9OAolWgE

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:40:48

GBp

268

483.60

XLON

xHa9OAolkVp

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:40:37

GBp

234

483.60

XLON

xHa9OAollAB

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:40:37

GBp

387

483.60

XLON

xHa9OAollBk

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:40:30

GBp

408

483.80

XLON

xHa9OAollR@

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:40:30

GBp

270

483.80

XLON

xHa9OAollRs

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:40:26

GBp

484

484.00

XLON

xHa9OAolicQ

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:40:26

GBp

410

483.80

XLON

xHa9OAolidx

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:29:15

GBp

550

484.00

XLON

xHa9OAolhGd

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:29:15

GBp

23

484.00

XLON

xHa9OAolhGg

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:29:15

GBp

313

484.00

XLON

xHa9OAolhGi

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:23:44

GBp

401

484.20

XLON

xHa9OAolfvg

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:17:01

GBp

435

484.00

XLON

xHa9OAolNvn

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:14:49

GBp

120

483.80

XLON

xHa9OAolKeX

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:14:49

GBp

150

483.80

XLON

xHa9OAolKfV

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:14:46

GBp

187

484.00

XLON

xHa9OAolKhq

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:14:46

GBp

600

484.00

XLON

xHa9OAolKhs

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:14:46

GBp

93

484.00

XLON

xHa9OAolKhW

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:14:46

GBp

93

484.00

XLON

xHa9OAolKhY

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:14:46

GBp

63

484.00

XLON

xHa9OAolKeO

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:14:46

GBp

93

484.00

XLON

xHa9OAolKeQ

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:14:46

GBp

125

484.00

XLON

xHa9OAolKeS

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:14:46

GBp

600

484.00

XLON

xHa9OAolKeU

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:12:10

GBp

352

483.40

XLON

xHa9OAolLYv

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:11:30

GBp

405

483.60

XLON

xHa9OAolLo8

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:11:30

GBp

408

483.60

XLON

xHa9OAolLoJ

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:11:24

GBp

100

483.60

XLON

xHa9OAolL$e

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:06:43

GBp

469

483.80

XLON

xHa9OAolJtc

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:06:43

GBp

405

483.80

XLON

xHa9OAolJtj

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

12:06:39

GBp

408

484.00

XLON

xHa9OAolJnS

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

11:59:10

GBp

446

483.40

XLON

xHa9OAolUi@

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

11:59:10

GBp

682

483.80

XLON

xHa9OAolUir

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

11:59:10

GBp

254

483.80

XLON

xHa9OAolUit

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

11:59:10

GBp

81

483.80

XLON

xHa9OAolUiv

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

11:46:36

GBp

408

483.40

XLON

xHa9OAolQhi

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

11:46:36

GBp

26

483.40

XLON

xHa9OAolQhk

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

11:46:36

GBp

436

483.60

XLON

xHa9OAolQhr

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

11:46:36

GBp

437

483.60

XLON

xHa9OAolQhx

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

11:34:11

GBp

301

482.80

XLON

xHa9OAol6jR

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

11:32:59

GBp

270

482.60

XLON

xHa9OAol61Q

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

11:32:10

GBp

478

482.60

XLON

xHa9OAol6GI

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

11:28:26

GBp

545

483.00

XLON

xHa9OAol4i3

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

11:28:26

GBp

545

482.80

XLON

xHa9OAol4i6

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

11:16:11

GBp

274

482.80

XLON

xHa9OAol3IS

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

11:12:17

GBp

234

482.60

XLON

xHa9OAol0Jl

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

11:08:49

GBp

202

483.00

XLON

xHa9OAol1KM

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

11:08:49

GBp

354

483.20

XLON

xHa9OAol1KO

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

11:00:44

GBp

245

483.80

XLON

xHa9OAolCxJ

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

10:56:32

GBp

208

484.80

XLON

xHa9OAolAWa

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

10:56:31

GBp

270

485.00

XLON

xHa9OAolAWD

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

10:49:27

GBp

218

486.00

XLON

xHa9OAoesa@

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

10:49:27

GBp

315

486.20

XLON

xHa9OAoesa0

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

10:44:42

GBp

215

486.80

XLON

xHa9OAoeqlH

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

10:41:52

GBp

224

487.00

XLON

xHa9OAoerlR

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

10:38:08

GBp

226

486.80

XLON

xHa9OAoeoK4

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

10:32:41

GBp

153

487.40

XLON

xHa9OAoemw@

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

10:32:41

GBp

202

487.40

XLON

xHa9OAoemw0

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

10:32:41

GBp

332

487.60

XLON

xHa9OAoemwu

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

10:28:54

GBp

352

487.40

XLON

xHa9OAoenLX

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

10:23:50

GBp

245

487.40

XLON

xHa9OAoe$ge

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

10:23:50

GBp

350

487.60

XLON

xHa9OAoe$gg

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

10:17:01

GBp

228

487.80

XLON

xHa9OAoewbb

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

10:15:38

GBp

464

488.00

XLON

xHa9OAoewLi

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

10:09:40

GBp

389

488.00

XLON

xHa9OAoeuUj

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

10:00:34

GBp

302

487.80

XLON

xHa9OAoeayI

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

09:56:21

GBp

270

487.80

XLON

xHa9OAoeYXG

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

09:51:48

GBp

291

487.60

XLON

xHa9OAoeWee

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

09:51:48

GBp

419

487.80

XLON

xHa9OAoeWeg

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

09:48:47

GBp

454

488.00

XLON

xHa9OAoeXlZ

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

09:25:36

GBp

351

487.80

XLON

xHa9OAoef5I

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

09:25:32

GBp

269

488.00

XLON

xHa9OAoef6X

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

09:25:32

GBp

79

488.00

XLON

xHa9OAoef6Z

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:48:12

GBp

348

487.00

XLON

xHa9OAoeO2i

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:45:30

GBp

270

487.20

XLON

xHa9OAoeP5Q

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:43:56

GBp

256

486.60

XLON

xHa9OAoe6f$

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:43:56

GBp

113

486.60

XLON

xHa9OAoe6f1

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:42:16

GBp

270

486.60

XLON

xHa9OAoe7Xm

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:42:12

GBp

270

486.60

XLON

xHa9OAoe7Zx

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:40:03

GBp

270

486.40

XLON

xHa9OAoe7G@

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:40:03

GBp

795

486.80

XLON

xHa9OAoe7G9

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:31:54

GBp

253

486.00

XLON

xHa9OAoe2To

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:30:30

GBp

149

486.40

XLON

xHa9OAoe3pA

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:30:30

GBp

55

486.40

XLON

xHa9OAoe3pC

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:29:59

GBp

270

486.60

XLON

xHa9OAoe3Dq

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:29:57

GBp

270

487.00

XLON

xHa9OAoe3C@

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:29:57

GBp

920

487.00

XLON

xHa9OAoe3Cl

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:29:57

GBp

1,139

487.00

XLON

xHa9OAoe3Cn

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:29:57

GBp

155

487.00

XLON

xHa9OAoe3Cp

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:21:22

GBp

197

484.60

XLON

xHa9OAoeEO0

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:21:22

GBp

48

484.60

XLON

xHa9OAoeEO2

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:21:22

GBp

202

484.60

XLON

xHa9OAoeEO8

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:21:22

GBp

244

484.80

XLON

xHa9OAoeEOs

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:21:21

GBp

222

484.60

XLON

xHa9OAoeEOR

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:21:18

GBp

766

484.40

XLON

xHa9OAoeER5

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:21:18

GBp

126

484.40

XLON

xHa9OAoeER7

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:21:18

GBp

476

484.40

XLON

xHa9OAoeERP

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:21:10

GBp

472

484.40

XLON

xHa9OAoeFag

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:12:28

GBp

270

479.60

XLON

xHa9OAoeAOZ

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:12:28

GBp

464

479.60

XLON

xHa9OAoeAPQ

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:12:27

GBp

270

479.80

XLON

xHa9OAoeARc

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:12:14

GBp

270

480.20

XLON

xHa9OAoeBWY

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:11:45

GBp

270

480.60

XLON

xHa9OAoeBoE

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:06:02

GBp

415

479.60

XLON

xHa9OAoe9Jj

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:05:34

GBp

270

480.40

XLON

xHa9OAofsb9

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:05:34

GBp

355

479.80

XLON

xHa9OAofsbA

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:05:15

GBp

281

480.40

XLON

xHa9OAofsZB

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:02:00

GBp

190

480.00

XLON

xHa9OAoftl6

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:02:00

GBp

105

480.00

XLON

xHa9OAoftlA

OSB GROUP PLC

GB00BLDRH360

15-Jul-2022

08:01:46

GBp

55

480.00

XLON

xHa9OAoftt6

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