Transaction in own shares

OSB GROUP PLC                                            
ISIN: GB00BLDRH360
02 November 2023

LEI: 213800ZBKL9BHSL2K459

OSB GROUP PLC (the Company)
Transaction in Own Shares

The Company announces that on 01 November 2023 it had purchased a total of 345,647 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 206,491 44,492 94,664
Highest price paid (per ordinary share) £3.0140 £3.0100 £3.0100
Lowest price paid (per ordinary share) £2.8860 £2.8860 £2.8860
Volume weighted average price paid (per ordinary share) £2.9324 £2.9326 £2.9324

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

Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 393,748,712 ordinary shares.

No ordinary shares are held in treasury. Therefore, the total number of voting rights in the Company is 393,748,712.

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
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 01-Nov-2023 16:25:20 GBp 206 290.60 XLON xHa8HQ2JINK
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:25:20 GBp 122 290.60 XLON xHa8HQ2JINM
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:25:20 GBp 347 290.60 BATE xHa8HQ2JINO
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:25:12 GBp 21 290.80 BATE xHa8HQ2JIGI
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:25:12 GBp 2 290.80 CHIX xHa8HQ2JIGK
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:25:02 GBp 326 290.80 BATE xHa8HQ2JII3
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:25:02 GBp 374 290.80 CHIX xHa8HQ2JII5
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:25:00 GBp 608 290.80 XLON xHa8HQ2JIIO
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:25:00 GBp 77 290.80 BATE xHa8HQ2JIIQ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:24:10 GBp 206 290.80 BATE xHa8HQ2JJd9
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:24:02 GBp 431 290.80 XLON xHa8HQ2JJXA
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:24:02 GBp 145 290.80 BATE xHa8HQ2JJXC
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:23:10 GBp 12 290.80 CHIX xHa8HQ2JJfa
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:23:10 GBp 257 290.80 CHIX xHa8HQ2JJfc
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:23:10 GBp 792 290.80 XLON xHa8HQ2JJfe
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:22:54 GBp 377 291.00 XLON xHa8HQ2JJg@
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:22:54 GBp 1,195 291.00 XLON xHa8HQ2JJg0
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:22:54 GBp 639 291.00 CHIX xHa8HQ2JJg2
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:22:02 GBp 2,365 291.20 XLON xHa8HQ2JJyi
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:22:02 GBp 579 291.20 BATE xHa8HQ2JJyk
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:22:02 GBp 485 291.20 BATE xHa8HQ2JJyx
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:22:02 GBp 508 291.20 BATE xHa8HQ2JJyz
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:20:32 GBp 740 291.00 XLON xHa8HQ2JJHh
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:19:33 GBp 304 290.80 XLON xHa8HQ2JGjK
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:19:33 GBp 100 290.80 XLON xHa8HQ2JGjM
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:18:44 GBp 336 290.40 BATE xHa8HQ2JGmw
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:18:18 GBp 238 290.40 CHIX xHa8HQ2JGyH
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:18:02 GBp 245 290.40 BATE xHa8HQ2JGuG
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:15:38 GBp 240 290.80 XLON xHa8HQ2JGO1
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:15:31 GBp 678 291.00 XLON xHa8HQ2JHbu
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:15:30 GBp 613 291.20 XLON xHa8HQ2JHb@
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:15:30 GBp 934 291.20 XLON xHa8HQ2JHb0
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:15:30 GBp 518 291.20 BATE xHa8HQ2JHb2
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:15:30 GBp 349 291.20 CHIX xHa8HQ2JHb4
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:15:28 GBp 704 291.40 XLON xHa8HQ2JHbF
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:15:23 GBp 263 291.40 XLON xHa8HQ2JHa0
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:15:23 GBp 78 291.40 XLON xHa8HQ2JHa6
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:15:23 GBp 429 291.40 XLON xHa8HQ2JHa8
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:15:21 GBp 1,547 291.40 XLON xHa8HQ2JHd5
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:15:21 GBp 653 291.40 CHIX xHa8HQ2JHd7
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:15:21 GBp 523 291.40 BATE xHa8HQ2JHd9
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:14:49 GBp 407 291.80 CHIX xHa8HQ2JHkx
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:14:48 GBp 500 291.40 XLON xHa8HQ2JHk9
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:14:48 GBp 500 291.40 XLON xHa8HQ2JHkB
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:14:48 GBp 128 291.40 XLON xHa8HQ2JHkD
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:14:38 GBp 677 291.80 BATE xHa8HQ2JHeC
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:14:38 GBp 335 291.80 BATE xHa8HQ2JHeE
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:12:40 GBp 496 291.80 BATE xHa8HQ2JH4p
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:11:07 GBp 71 291.40 CHIX xHa8HQ2JHTL
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:11:00 GBp 847 291.40 XLON xHa8HQ2JHSQ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:11:00 GBp 169 291.40 BATE xHa8HQ2JHSS
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:07:45 GBp 910 291.80 BATE xHa8HQ2JUpu
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:07:45 GBp 609 291.80 BATE xHa8HQ2JUpw
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:07:45 GBp 1,278 291.60 XLON xHa8HQ2JUp3
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:07:45 GBp 594 291.60 BATE xHa8HQ2JUp4
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:07:45 GBp 582 291.60 CHIX xHa8HQ2JUp6
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:03:38 GBp 476 291.80 XLON xHa8HQ2JVdf
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:03:38 GBp 293 291.80 XLON xHa8HQ2JVdh
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:02:14 GBp 353 291.80 XLON xHa8HQ2JVqG
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:02:13 GBp 375 291.80 CHIX xHa8HQ2JVtX
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:02:13 GBp 837 291.80 BATE xHa8HQ2JVtZ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:02:13 GBp 1,510 291.80 XLON xHa8HQ2JVqV
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:01:51 GBp 340 292.00 XLON xHa8HQ2JVms
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:01:51 GBp 853 292.00 XLON xHa8HQ2JVmu
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:01:51 GBp 384 292.00 XLON xHa8HQ2JVmw
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:01:51 GBp 470 292.00 BATE xHa8HQ2JVm0
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:00:52 GBp 354 292.00 BATE xHa8HQ2JVwe
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:00:52 GBp 12 292.00 BATE xHa8HQ2JVwg
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 16:00:52 GBp 585 292.00 XLON xHa8HQ2JVwn
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:59:46 GBp 720 292.00 XLON xHa8HQ2JVCJ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:59:46 GBp 450 292.00 XLON xHa8HQ2JVCL
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:59:46 GBp 333 292.00 BATE xHa8HQ2JVFX
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:59:46 GBp 210 292.00 BATE xHa8HQ2JVFZ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:59:46 GBp 263 292.00 XLON xHa8HQ2JVFs
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:59:46 GBp 72 292.00 BATE xHa8HQ2JVFz
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:59:46 GBp 191 292.00 BATE xHa8HQ2JVF$
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:59:46 GBp 554 291.80 CHIX xHa8HQ2JVF0
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:59:46 GBp 396 291.80 XLON xHa8HQ2JVF9
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:59:46 GBp 901 291.80 XLON xHa8HQ2JVFB
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:59:46 GBp 604 291.80 CHIX xHa8HQ2JVFD
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:59:46 GBp 579 291.80 BATE xHa8HQ2JVFF
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:55:17 GBp 82 291.80 XLON xHa8HQ2JSqm
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:55:17 GBp 1,500 291.80 XLON xHa8HQ2JSqo
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:55:17 GBp 710 291.80 XLON xHa8HQ2JSqq
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:55:17 GBp 1,273 291.60 XLON xHa8HQ2JSqz
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:55:17 GBp 31 291.60 CHIX xHa8HQ2JSq$
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:55:17 GBp 458 291.60 CHIX xHa8HQ2JSq1
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:55:17 GBp 621 291.60 BATE xHa8HQ2JSq3
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:55:17 GBp 265 291.60 BATE xHa8HQ2JSq5
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:52:01 GBp 526 291.80 CHIX xHa8HQ2JSMp
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:52:01 GBp 252 291.80 XLON xHa8HQ2JSMw
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:52:01 GBp 12 291.80 XLON xHa8HQ2JSMy
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:51:37 GBp 888 291.80 XLON xHa8HQ2JSTh
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:51:28 GBp 263 291.80 XLON xHa8HQ2JSUY
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:51:28 GBp 23 291.80 XLON xHa8HQ2JSUe
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:51:28 GBp 1,000 291.80 XLON xHa8HQ2JSUg
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:51:17 GBp 351 291.80 BATE xHa8HQ2JSPM
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:51:17 GBp 318 291.80 XLON xHa8HQ2JSPR
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:51:17 GBp 1,423 292.00 BATE xHa8HQ2JSOX
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:51:17 GBp 161 292.00 BATE xHa8HQ2JSOZ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:51:17 GBp 351 291.80 CHIX xHa8HQ2JSOc
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:51:17 GBp 1,346 291.80 XLON xHa8HQ2JSOn
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:51:17 GBp 571 291.80 BATE xHa8HQ2JSOp
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:51:17 GBp 474 291.80 CHIX xHa8HQ2JSOr
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:40:14 GBp 517 291.60 XLON xHa8HQ2JRhB
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:40:14 GBp 83 291.60 XLON xHa8HQ2JRhD
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:40:14 GBp 9 291.60 BATE xHa8HQ2JRhF
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:40:14 GBp 266 291.60 BATE xHa8HQ2JRhH
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:39:11 GBp 267 292.00 BATE xHa8HQ2JRy7
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:39:11 GBp 598 292.00 XLON xHa8HQ2JRy5
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:39:07 GBp 923 292.20 XLON xHa8HQ2JR$T
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:39:07 GBp 415 292.20 BATE xHa8HQ2JR@o
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:39:07 GBp 389 292.20 CHIX xHa8HQ2JR@u
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:39:07 GBp 734 292.20 BATE xHa8HQ2JR@4
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:39:07 GBp 1,643 292.20 XLON xHa8HQ2JR@@
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:39:07 GBp 373 292.20 CHIX xHa8HQ2JR@0
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:39:07 GBp 65 292.20 CHIX xHa8HQ2JR@2
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:36:13 GBp 87 292.40 XLON xHa8HQ2JOjK
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:36:13 GBp 181 292.40 BATE xHa8HQ2JOjO
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:36:13 GBp 500 292.40 BATE xHa8HQ2JOjQ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:36:13 GBp 1,500 292.40 XLON xHa8HQ2JOjM
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:32:23 GBp 544 292.00 CHIX xHa8HQ2JPkW
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:32:23 GBp 524 292.00 XLON xHa8HQ2JPlQ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:32:23 GBp 505 292.00 BATE xHa8HQ2JPlU
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:32:23 GBp 831 292.00 XLON xHa8HQ2JPlS
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:29:25 GBp 578 292.00 XLON xHa8HQ2JPHf
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:29:25 GBp 491 292.00 BATE xHa8HQ2JPHs
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:29:25 GBp 557 292.00 XLON xHa8HQ2JPH@
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:29:25 GBp 917 292.00 XLON xHa8HQ2JPH0
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:29:25 GBp 699 292.00 BATE xHa8HQ2JPH2
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:29:25 GBp 41 292.00 BATE xHa8HQ2JPH4
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:25:50 GBp 373 291.60 XLON xHa8HQ2J6nA
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:24:55 GBp 410 292.00 CHIX xHa8HQ2J6uF
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:24:55 GBp 73 292.20 XLON xHa8HQ2J6uS
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:24:55 GBp 406 292.20 XLON xHa8HQ2J6uU
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:24:55 GBp 50 292.00 XLON xHa8HQ2J6xa
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:24:55 GBp 50 292.20 XLON xHa8HQ2J6xW
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:24:55 GBp 1,500 292.20 XLON xHa8HQ2J6xY
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:24:55 GBp 382 291.80 CHIX xHa8HQ2J6xj
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:24:55 GBp 478 291.80 XLON xHa8HQ2J6xl
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:24:55 GBp 602 291.80 BATE xHa8HQ2J6xn
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:24:55 GBp 1,093 292.00 XLON xHa8HQ2J6xp
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:24:55 GBp 549 292.00 CHIX xHa8HQ2J6xr
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:24:55 GBp 861 292.00 BATE xHa8HQ2J6xt
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:19:16 GBp 449 292.20 XLON xHa8HQ2J7m$
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:19:16 GBp 169 292.20 BATE xHa8HQ2J7m3
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:19:16 GBp 403 292.20 BATE xHa8HQ2J7m5
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:19:16 GBp 403 292.20 XLON xHa8HQ2J7m1
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:18:07 GBp 953 292.20 XLON xHa8HQ2J719
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:18:07 GBp 217 292.20 XLON xHa8HQ2J71B
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:18:07 GBp 351 292.20 CHIX xHa8HQ2J71D
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:18:07 GBp 405 292.20 BATE xHa8HQ2J71F
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:16:41 GBp 23 292.00 CHIX xHa8HQ2J7Ue
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:15:55 GBp 175 292.00 XLON xHa8HQ2J4Y@
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:15:55 GBp 261 292.00 XLON xHa8HQ2J4Y0
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:15:55 GBp 237 292.00 XLON xHa8HQ2J4Y2
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:15:55 GBp 175 292.00 XLON xHa8HQ2J4Y4
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:15:38 GBp 72 292.20 XLON xHa8HQ2J4en
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:15:38 GBp 95 292.20 XLON xHa8HQ2J4er
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:15:38 GBp 140 292.20 XLON xHa8HQ2J4ep
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:15:38 GBp 1,058 292.60 XLON xHa8HQ2J4e@
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:15:38 GBp 50 292.60 XLON xHa8HQ2J4e0
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:15:38 GBp 758 292.60 XLON xHa8HQ2J4e2
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:15:38 GBp 559 292.60 XLON xHa8HQ2J4eF
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:15:38 GBp 50 292.60 XLON xHa8HQ2J4eH
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:15:38 GBp 84 292.60 XLON xHa8HQ2J4eJ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:15:38 GBp 539 292.60 XLON xHa8HQ2J4eP
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:15:38 GBp 695 292.60 XLON xHa8HQ2J4eR
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:15:38 GBp 147 292.40 XLON xHa8HQ2J4hW
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:15:38 GBp 45 292.40 BATE xHa8HQ2J4hY
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:15:38 GBp 343 292.40 XLON xHa8HQ2J4eU
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:15:38 GBp 289 292.40 BATE xHa8HQ2J4ha
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:15:38 GBp 15 292.40 BATE xHa8HQ2J4hc
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:15:30 GBp 1,146 292.60 XLON xHa8HQ2J4rM
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:15:30 GBp 138 292.60 BATE xHa8HQ2J4rT
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:15:30 GBp 389 292.60 BATE xHa8HQ2J4rV
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:15:30 GBp 1,120 292.60 XLON xHa8HQ2J4qe
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:15:30 GBp 419 292.60 CHIX xHa8HQ2J4qg
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:15:30 GBp 405 292.60 BATE xHa8HQ2J4qi
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:15:30 GBp 500 292.60 BATE xHa8HQ2J4qk
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:11:47 GBp 1,234 293.00 BATE xHa8HQ2J5o9
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:11:47 GBp 592 292.80 XLON xHa8HQ2J5oI
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:11:47 GBp 500 292.80 XLON xHa8HQ2J5oK
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:11:47 GBp 492 292.80 BATE xHa8HQ2J5oM
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:11:47 GBp 385 292.80 CHIX xHa8HQ2J5oO
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:09:35 GBp 1,111 293.00 XLON xHa8HQ2J5Ga
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:09:35 GBp 495 293.00 BATE xHa8HQ2J5Gh
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:09:35 GBp 267 293.00 CHIX xHa8HQ2J5Go
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:09:35 GBp 348 293.00 BATE xHa8HQ2J5Gq
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:09:35 GBp 1,118 293.20 XLON xHa8HQ2J5Gs
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:09:35 GBp 289 293.20 CHIX xHa8HQ2J5Gu
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:09:35 GBp 500 293.20 BATE xHa8HQ2J5Gw
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:09:35 GBp 96 293.20 CHIX xHa8HQ2J5Gy
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:09:35 GBp 489 293.00 XLON xHa8HQ2J5Gm
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:07:46 GBp 821 293.60 CHIX xHa8HQ2J2s6
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:07:46 GBp 110 293.60 CHIX xHa8HQ2J2s8
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:01:20 GBp 1,662 292.40 XLON xHa8HQ2J07M
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:01:20 GBp 585 292.40 BATE xHa8HQ2J07O
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:00:47 GBp 812 292.20 XLON xHa8HQ2J0Nd
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:00:47 GBp 207 292.20 XLON xHa8HQ2J0Nf
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:00:47 GBp 230 292.20 BATE xHa8HQ2J0Nh
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 15:00:47 GBp 213 292.20 BATE xHa8HQ2J0Nj
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:59:14 GBp 175 292.60 CHIX xHa8HQ2J1M@
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:59:14 GBp 247 292.60 CHIX xHa8HQ2J1M0
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:59:14 GBp 67 292.40 CHIX xHa8HQ2J1M2
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:59:14 GBp 1,065 292.60 CHIX xHa8HQ2J1My
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:59:14 GBp 1,026 292.40 XLON xHa8HQ2J1M9
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:59:14 GBp 829 292.40 BATE xHa8HQ2J1MB
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:59:14 GBp 401 292.40 CHIX xHa8HQ2J1MD
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:58:55 GBp 355 292.60 BATE xHa8HQ2JEab
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:57:43 GBp 374 292.60 BATE xHa8HQ2JE2e
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:57:43 GBp 374 292.60 BATE xHa8HQ2JE2t
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:56:57 GBp 12 292.00 XLON xHa8HQ2JFcX
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:56:57 GBp 299 292.00 XLON xHa8HQ2JFdV
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:56:27 GBp 389 292.00 XLON xHa8HQ2JFmB
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:56:27 GBp 383 292.00 XLON xHa8HQ2JFmR
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:56:26 GBp 509 292.00 XLON xHa8HQ2JFoY
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:56:26 GBp 21 292.00 XLON xHa8HQ2JFop
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:56:26 GBp 500 292.00 XLON xHa8HQ2JFor
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:56:26 GBp 22 292.00 XLON xHa8HQ2JFot
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:56:26 GBp 26 292.00 XLON xHa8HQ2JFo1
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:56:26 GBp 500 292.00 XLON xHa8HQ2JFo3
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:56:26 GBp 513 292.00 XLON xHa8HQ2JFoL
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:56:26 GBp 525 292.00 XLON xHa8HQ2JFzQ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:56:25 GBp 13 291.80 XLON xHa8HQ2JFyw
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:56:25 GBp 322 291.80 XLON xHa8HQ2JFyy
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:53:43 GBp 515 291.80 BATE xHa8HQ2JCM1
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:53:43 GBp 682 291.80 BATE xHa8HQ2JCM3
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:45:56 GBp 532 290.60 XLON xHa8HQ2JAjv
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:45:56 GBp 499 290.60 BATE xHa8HQ2JAjx
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:45:01 GBp 579 290.80 XLON xHa8HQ2JAqR
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:45:01 GBp 829 291.00 XLON xHa8HQ2JAqT
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:44:06 GBp 272 291.20 XLON xHa8HQ2JA@D
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:44:06 GBp 377 291.20 BATE xHa8HQ2JA@F
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:44:06 GBp 1,177 291.20 XLON xHa8HQ2JA@H
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:44:06 GBp 510 291.20 CHIX xHa8HQ2JA@J
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:44:04 GBp 540 291.40 BATE xHa8HQ2JAvK
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:40:24 GBp 354 291.20 XLON xHa8HQ2JAI0
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:40:24 GBp 531 291.20 XLON xHa8HQ2JAI2
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:39:20 GBp 480 291.20 BATE xHa8HQ2JBnG
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:39:03 GBp 1,762 291.20 XLON xHa8HQ2JB2y
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:39:02 GBp 535 291.20 XLON xHa8HQ2JB2L
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:39:02 GBp 500 291.20 XLON xHa8HQ2JB2N
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:39:02 GBp 364 291.20 CHIX xHa8HQ2JB2P
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:39:02 GBp 454 291.20 BATE xHa8HQ2JB2R
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:34:53 GBp 263 291.40 XLON xHa8HQ2J8M7
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:34:53 GBp 321 291.20 XLON xHa8HQ2J8MA
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:34:53 GBp 127 291.20 XLON xHa8HQ2J8MC
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:34:53 GBp 346 291.20 BATE xHa8HQ2J8ME
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:34:53 GBp 743 291.40 XLON xHa8HQ2J8MG
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:34:53 GBp 280 291.40 XLON xHa8HQ2J8MI
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:34:53 GBp 499 291.40 BATE xHa8HQ2J8MK
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:34:53 GBp 295 291.40 CHIX xHa8HQ2J8MM
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:31:07 GBp 405 290.60 BATE xHa8HQ2J9$J
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:31:07 GBp 3 290.80 XLON xHa8HQ2J9$L
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:31:07 GBp 580 290.80 BATE xHa8HQ2J9$P
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:31:07 GBp 793 290.80 XLON xHa8HQ2J9$N
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:28:22 GBp 560 290.60 XLON xHa8HQ2J9KV
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:28:22 GBp 220 290.60 XLON xHa8HQ2J9NX
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:26:38 GBp 1,227 290.60 XLON xHa8HQ2CsfK
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:26:38 GBp 474 290.60 CHIX xHa8HQ2CsfP
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:26:38 GBp 499 290.60 XLON xHa8HQ2CseY
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:26:38 GBp 327 290.60 BATE xHa8HQ2Csea
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:26:38 GBp 114 290.60 BATE xHa8HQ2Csec
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:26:38 GBp 713 290.80 XLON xHa8HQ2Csee
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:26:38 GBp 631 290.80 BATE xHa8HQ2Cseg
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:26:38 GBp 474 290.80 CHIX xHa8HQ2Csei
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:22:50 GBp 714 291.00 XLON xHa8HQ2CsTa
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:21:06 GBp 3,284 290.80 XLON xHa8HQ2CtYt
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:21:06 GBp 50 290.80 XLON xHa8HQ2CtYv
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:21:06 GBp 351 290.80 BATE xHa8HQ2CtY@
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:21:06 GBp 351 290.80 XLON xHa8HQ2CtY5
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:20:50 GBp 387 290.80 CHIX xHa8HQ2CtlM
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:20:49 GBp 25 290.80 XLON xHa8HQ2Ctkg
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:20:49 GBp 230 290.60 CHIX xHa8HQ2Ctkn
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:20:49 GBp 246 290.60 CHIX xHa8HQ2Ctkp
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:20:49 GBp 633 290.60 BATE xHa8HQ2Ctkr
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:18:31 GBp 127 290.80 BATE xHa8HQ2CtE@
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:18:31 GBp 812 290.80 BATE xHa8HQ2CtE0
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:18:31 GBp 134 290.80 BATE xHa8HQ2CtEy
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:08:26 GBp 94 289.20 CHIX xHa8HQ2Cocx
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:08:26 GBp 290 289.20 CHIX xHa8HQ2Cocy
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:08:26 GBp 163 289.20 BATE xHa8HQ2Coc5
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:08:26 GBp 294 289.20 BATE xHa8HQ2Coc7
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:08:26 GBp 457 289.20 XLON xHa8HQ2CocD
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:08:26 GBp 676 289.40 XLON xHa8HQ2CocF
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:08:26 GBp 370 289.40 XLON xHa8HQ2CocH
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:08:26 GBp 458 289.40 BATE xHa8HQ2CocJ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:08:26 GBp 384 289.40 CHIX xHa8HQ2CocL
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:06:37 GBp 830 289.20 XLON xHa8HQ2CoqB
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:06:37 GBp 106 289.20 XLON xHa8HQ2CoqD
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:06:37 GBp 170 289.20 XLON xHa8HQ2CoqF
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:06:37 GBp 112 289.20 XLON xHa8HQ2CoqH
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:06:11 GBp 544 289.60 XLON xHa8HQ2Comj
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:06:11 GBp 1,600 289.60 XLON xHa8HQ2Coml
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:06:11 GBp 50 289.40 XLON xHa8HQ2Comn
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:06:11 GBp 812 289.40 XLON xHa8HQ2Comu
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:06:11 GBp 42 289.40 XLON xHa8HQ2Comw
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:06:11 GBp 424 289.40 BATE xHa8HQ2Comy
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:05:38 GBp 15 289.60 XLON xHa8HQ2CovB
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:05:38 GBp 903 289.60 XLON xHa8HQ2CovD
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:05:38 GBp 626 289.60 BATE xHa8HQ2CovF
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:05:38 GBp 399 289.80 CHIX xHa8HQ2CovK
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:05:33 GBp 1,256 290.20 BATE xHa8HQ2Coxu
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:05:33 GBp 36 290.20 BATE xHa8HQ2Coxw
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:05:33 GBp 730 289.80 XLON xHa8HQ2Cox1
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:05:33 GBp 117 289.80 XLON xHa8HQ2Cox3
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:05:33 GBp 269 289.60 BATE xHa8HQ2Cox5
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:05:33 GBp 388 289.80 BATE xHa8HQ2Cox7
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:05:33 GBp 658 289.80 CHIX xHa8HQ2Cox9
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 14:02:03 GBp 15 290.20 BATE xHa8HQ2CpdM
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:59:55 GBp 77 288.60 BATE xHa8HQ2Cp@2
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:59:55 GBp 500 288.60 BATE xHa8HQ2Cp@4
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:59:55 GBp 741 288.60 XLON xHa8HQ2Cp@@
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:59:55 GBp 538 288.60 CHIX xHa8HQ2Cp@0
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:53:37 GBp 318 289.20 XLON xHa8HQ2Cm9S
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:53:36 GBp 464 289.40 XLON xHa8HQ2Cm8u
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:53:35 GBp 665 289.40 XLON xHa8HQ2Cm8$
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:53:35 GBp 337 289.40 BATE xHa8HQ2Cm81
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:52:08 GBp 11 289.40 XLON xHa8HQ2Cnql
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:52:08 GBp 295 289.40 XLON xHa8HQ2Cnqn
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:52:08 GBp 163 289.40 XLON xHa8HQ2Cnqp
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:52:08 GBp 44 289.40 XLON xHa8HQ2Cnqr
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:52:08 GBp 251 289.40 BATE xHa8HQ2Cnqt
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:52:08 GBp 210 289.40 BATE xHa8HQ2Cnqv
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:52:08 GBp 170 289.60 XLON xHa8HQ2Cnqx
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:52:08 GBp 1,000 289.60 XLON xHa8HQ2Cnqz
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:52:08 GBp 94 289.60 CHIX xHa8HQ2Cnq$
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:52:08 GBp 685 289.60 BATE xHa8HQ2Cnq1
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:52:08 GBp 260 289.60 CHIX xHa8HQ2Cnq3
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:51:39 GBp 5,024 290.00 XLON xHa8HQ2Cn$7
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:51:39 GBp 625 290.00 XLON xHa8HQ2Cn$9
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:51:39 GBp 50 290.00 XLON xHa8HQ2Cn$B
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:51:39 GBp 385 289.60 CHIX xHa8HQ2Cn$C
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:51:39 GBp 2,514 290.00 BATE xHa8HQ2Cn$J
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:51:39 GBp 12 290.00 BATE xHa8HQ2Cn$L
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:51:38 GBp 772 289.80 XLON xHa8HQ2Cn$O
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:51:38 GBp 553 289.80 CHIX xHa8HQ2Cn$Q
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:51:38 GBp 491 289.80 BATE xHa8HQ2Cn$S
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:51:38 GBp 110 289.80 BATE xHa8HQ2Cn$U
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:47:06 GBp 751 289.80 XLON xHa8HQ2C@Xf
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:47:06 GBp 289 289.80 XLON xHa8HQ2C@Xh
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:47:06 GBp 320 289.80 XLON xHa8HQ2C@Xl
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:39:02 GBp 508 289.40 BATE xHa8HQ2C$ia
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:39:02 GBp 235 289.40 CHIX xHa8HQ2C$iW
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:39:02 GBp 102 289.40 BATE xHa8HQ2C$iY
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:39:02 GBp 40 289.40 XLON xHa8HQ2C$jO
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:39:02 GBp 500 289.40 XLON xHa8HQ2C$jQ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:39:02 GBp 246 289.40 XLON xHa8HQ2C$jS
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:39:02 GBp 254 289.40 CHIX xHa8HQ2C$jU
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:34:46 GBp 1,025 289.80 XLON xHa8HQ2C$94
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:34:46 GBp 394 289.60 BATE xHa8HQ2C$9B
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:34:46 GBp 120 289.60 BATE xHa8HQ2C$9D
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:34:46 GBp 37 289.60 BATE xHa8HQ2C$9F
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:34:46 GBp 13 290.00 XLON xHa8HQ2C$8l
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:34:46 GBp 477 290.00 XLON xHa8HQ2C$8n
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:34:46 GBp 25 289.80 XLON xHa8HQ2C$8p
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:34:46 GBp 410 290.20 CHIX xHa8HQ2C$8$
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:34:46 GBp 137 289.80 CHIX xHa8HQ2C$81
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:34:46 GBp 370 289.80 CHIX xHa8HQ2C$83
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:34:46 GBp 362 290.00 BATE xHa8HQ2C$8s
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:34:46 GBp 139 289.60 BATE xHa8HQ2C$8u
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:34:46 GBp 296 290.20 CHIX xHa8HQ2C$8z
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:34:46 GBp 551 289.60 XLON xHa8HQ2C$88
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:34:46 GBp 616 289.80 BATE xHa8HQ2C$8C
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:34:46 GBp 351 289.80 CHIX xHa8HQ2C$8E
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:34:46 GBp 788 289.80 XLON xHa8HQ2C$8A
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:19:37 GBp 774 290.00 XLON xHa8HQ2CzKF
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:08:49 GBp 418 289.40 XLON xHa8HQ2CwO$
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:08:49 GBp 332 289.40 BATE xHa8HQ2CwO1
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:08:02 GBp 302 290.00 XLON xHa8HQ2CxaC
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:07:05 GBp 104 290.20 XLON xHa8HQ2Cxis
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:07:04 GBp 241 290.20 XLON xHa8HQ2Cxiu
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:07:03 GBp 240 290.40 XLON xHa8HQ2Cxi4
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:07:03 GBp 348 290.40 XLON xHa8HQ2Cxi6
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:07:03 GBp 279 290.40 BATE xHa8HQ2Cxi8
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:05:54 GBp 17 290.60 XLON xHa8HQ2Cxtb
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:05:54 GBp 51 290.60 CHIX xHa8HQ2Cxtd
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:05:45 GBp 500 290.60 XLON xHa8HQ2CxsE
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:05:45 GBp 533 290.60 BATE xHa8HQ2CxsG
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:05:45 GBp 1,181 290.80 XLON xHa8HQ2CxsI
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:05:45 GBp 439 290.80 CHIX xHa8HQ2CxsK
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:05:45 GBp 761 290.80 BATE xHa8HQ2CxsM
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:05:07 GBp 186 291.00 BATE xHa8HQ2Cx$@
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:05:07 GBp 144 291.00 BATE xHa8HQ2Cx$0
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:05:07 GBp 1,015 291.00 XLON xHa8HQ2Cx$6
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:05:07 GBp 146 291.00 XLON xHa8HQ2Cx$8
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:05:07 GBp 220 291.00 XLON xHa8HQ2Cx$A
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:05:07 GBp 385 291.00 BATE xHa8HQ2Cx$I
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:05:07 GBp 288 291.00 BATE xHa8HQ2Cx$K
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:05:07 GBp 282 291.00 BATE xHa8HQ2Cx@$
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:05:07 GBp 1,545 291.00 BATE xHa8HQ2Cx@1
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:05:07 GBp 1,483 291.00 CHIX xHa8HQ2Cx@w
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:05:07 GBp 469 291.00 XLON xHa8HQ2Cx@8
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:05:07 GBp 1,433 291.00 XLON xHa8HQ2Cx@A
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:05:07 GBp 847 291.00 XLON xHa8HQ2Cx@C
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:05:07 GBp 838 291.00 XLON xHa8HQ2Cx@G
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:05:07 GBp 853 291.00 XLON xHa8HQ2Cx@I
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 13:05:07 GBp 381 291.00 XLON xHa8HQ2Cx@K
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:46:10 GBp 11 290.60 XLON xHa8HQ2Cddf
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:46:10 GBp 102 290.60 XLON xHa8HQ2Cddh
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:46:10 GBp 146 290.60 XLON xHa8HQ2Cddj
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:46:10 GBp 279 290.60 XLON xHa8HQ2Cddl
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:41:04 GBp 452 290.60 XLON xHa8HQ2CdvP
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:40:19 GBp 476 290.80 XLON xHa8HQ2CdxQ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:40:19 GBp 239 290.80 XLON xHa8HQ2CdxS
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:40:16 GBp 63 291.00 BATE xHa8HQ2Cdwj
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:40:16 GBp 351 291.00 CHIX xHa8HQ2Cdwl
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:40:16 GBp 288 291.00 BATE xHa8HQ2Cdwn
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:40:16 GBp 331 291.20 XLON xHa8HQ2Cdw$
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:40:16 GBp 146 291.20 XLON xHa8HQ2Cdw1
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:40:16 GBp 187 291.20 XLON xHa8HQ2Cdw3
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:40:16 GBp 179 291.20 XLON xHa8HQ2Cdw5
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:35:35 GBp 308 291.00 BATE xHa8HQ2CdOj
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:35:28 GBp 465 291.20 XLON xHa8HQ2CdOF
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:35:28 GBp 50 291.20 XLON xHa8HQ2CdOH
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:35:28 GBp 522 291.20 XLON xHa8HQ2CdOJ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:35:28 GBp 304 291.20 XLON xHa8HQ2CdOP
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:35:28 GBp 50 291.20 XLON xHa8HQ2CdOR
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:35:21 GBp 445 291.20 BATE xHa8HQ2CdR7
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:31:40 GBp 586 290.80 XLON xHa8HQ2Cani
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:31:40 GBp 24 290.80 XLON xHa8HQ2Cank
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:31:40 GBp 441 290.80 BATE xHa8HQ2Canm
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:31:40 GBp 522 290.80 CHIX xHa8HQ2Cano
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:27:29 GBp 351 290.80 XLON xHa8HQ2CaLI
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:27:29 GBp 351 290.80 BATE xHa8HQ2CaLK
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:23:15 GBp 437 290.60 XLON xHa8HQ2Cbjf
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:22:58 GBp 156 290.60 XLON xHa8HQ2Cbkr
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:22:43 GBp 298 290.80 CHIX xHa8HQ2Cbey
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:22:43 GBp 385 290.80 BATE xHa8HQ2Cbeu
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:22:43 GBp 751 290.80 XLON xHa8HQ2Cbew
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:22:30 GBp 293 291.00 XLON xHa8HQ2Cbga
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:22:30 GBp 56 291.00 XLON xHa8HQ2Cbgc
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:22:30 GBp 359 291.00 XLON xHa8HQ2CbgY
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:22:16 GBp 40 291.00 XLON xHa8HQ2Cbrw
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:22:16 GBp 606 291.00 XLON xHa8HQ2Cbr0
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:22:05 GBp 21 291.20 BATE xHa8HQ2CbsP
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:22:05 GBp 675 291.20 BATE xHa8HQ2CbsQ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:22:05 GBp 52 291.00 XLON xHa8HQ2Cbnb
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:22:05 GBp 394 291.00 CHIX xHa8HQ2Cbnd
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:22:05 GBp 464 291.00 XLON xHa8HQ2CbnX
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:22:05 GBp 410 291.00 BATE xHa8HQ2CbnZ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:15:41 GBp 376 291.20 XLON xHa8HQ2CbRj
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:10:46 GBp 437 291.20 XLON xHa8HQ2CY4C
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:10:46 GBp 192 291.20 BATE xHa8HQ2CY4E
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:10:46 GBp 87 291.20 BATE xHa8HQ2CY4G
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:10:46 GBp 46 291.40 XLON xHa8HQ2CY4I
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:10:46 GBp 305 291.40 XLON xHa8HQ2CY4K
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:10:46 GBp 351 291.40 CHIX xHa8HQ2CY4S
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:09:22 GBp 497 291.40 BATE xHa8HQ2CYFa
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:09:22 GBp 641 291.40 XLON xHa8HQ2CYFY
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:06:33 GBp 433 291.60 XLON xHa8HQ2CYOi
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:05:43 GBp 620 291.80 XLON xHa8HQ2CZaD
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:05:43 GBp 327 291.80 CHIX xHa8HQ2CZaF
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:05:43 GBp 136 291.80 BATE xHa8HQ2CZaH
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:05:43 GBp 500 291.80 BATE xHa8HQ2CZaJ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:03:59 GBp 882 292.00 XLON xHa8HQ2CZmL
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:03:59 GBp 308 292.00 CHIX xHa8HQ2CZmN
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:03:59 GBp 79 292.00 CHIX xHa8HQ2CZmP
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:03:59 GBp 738 292.00 BATE xHa8HQ2CZmR
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:03:59 GBp 263 292.20 XLON xHa8HQ2CZmV
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 12:03:59 GBp 809 292.20 XLON xHa8HQ2CZpk
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:55:38 GBp 142 291.60 BATE xHa8HQ2CWCo
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:55:38 GBp 351 291.60 XLON xHa8HQ2CWCq
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:55:38 GBp 149 291.60 BATE xHa8HQ2CWCs
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:55:38 GBp 148 291.60 XLON xHa8HQ2CWCu
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:54:42 GBp 521 291.80 XLON xHa8HQ2CWB2
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:54:42 GBp 478 291.80 CHIX xHa8HQ2CWB4
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:53:34 GBp 170 291.60 CHIX xHa8HQ2CWUs
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:52:08 GBp 414 291.80 BATE xHa8HQ2CXYG
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:52:08 GBp 548 291.80 XLON xHa8HQ2CXYI
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:51:57 GBp 421 292.00 XLON xHa8HQ2CXiV
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:51:57 GBp 441 292.00 BATE xHa8HQ2CXlX
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:51:57 GBp 519 292.00 XLON xHa8HQ2CXiT
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:46:02 GBp 165 291.80 XLON xHa8HQ2CXMy
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:46:02 GBp 170 291.80 XLON xHa8HQ2CXM@
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:46:02 GBp 204 292.00 BATE xHa8HQ2CXM0
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:46:02 GBp 218 292.00 BATE xHa8HQ2CXM2
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:46:02 GBp 419 292.00 XLON xHa8HQ2CXM4
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:46:02 GBp 63 292.00 XLON xHa8HQ2CXM6
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:42:47 GBp 118 291.60 XLON xHa8HQ2CkhN
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:42:47 GBp 341 291.60 BATE xHa8HQ2CkhP
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:42:47 GBp 263 291.60 XLON xHa8HQ2CkhR
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:42:47 GBp 368 291.60 XLON xHa8HQ2CkgX
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:42:47 GBp 521 291.60 XLON xHa8HQ2Ckgb
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:42:21 GBp 559 292.00 XLON xHa8HQ2Ckqn
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:42:21 GBp 387 291.80 CHIX xHa8HQ2Ckqv
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:42:21 GBp 489 291.80 BATE xHa8HQ2Ckqx
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:42:21 GBp 459 291.80 XLON xHa8HQ2Ckqt
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:34:44 GBp 557 292.00 XLON xHa8HQ2Clfu
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:34:41 GBp 351 292.20 XLON xHa8HQ2ClfA
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:34:41 GBp 280 292.40 XLON xHa8HQ2ClfF
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:34:41 GBp 217 292.20 BATE xHa8HQ2ClfL
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:34:41 GBp 134 292.20 BATE xHa8HQ2ClfN
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:34:41 GBp 454 292.20 XLON xHa8HQ2ClfS
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:34:41 GBp 505 292.20 BATE xHa8HQ2ClfU
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:34:41 GBp 438 292.20 CHIX xHa8HQ2CleW
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:27:02 GBp 266 292.00 XLON xHa8HQ2CiiG
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:27:02 GBp 61 292.00 BATE xHa8HQ2CiiI
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:27:02 GBp 384 292.20 XLON xHa8HQ2CiiQ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:27:02 GBp 286 292.20 BATE xHa8HQ2CiiS
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:26:48 GBp 317 292.20 CHIX xHa8HQ2Cik5
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:24:08 GBp 344 291.40 XLON xHa8HQ2CimU
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:24:08 GBp 69 291.40 XLON xHa8HQ2CipW
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:24:08 GBp 68 291.40 BATE xHa8HQ2CipY
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:24:08 GBp 413 291.60 XLON xHa8HQ2Cipn
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:24:08 GBp 320 291.60 BATE xHa8HQ2Cipp
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:21:31 GBp 577 292.40 XLON xHa8HQ2Ci7I
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:21:31 GBp 826 292.60 XLON xHa8HQ2Ci7K
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:21:31 GBp 641 292.60 BATE xHa8HQ2Ci7M
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:21:31 GBp 305 292.60 CHIX xHa8HQ2Ci7O
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:15:02 GBp 428 293.80 XLON xHa8HQ2Cjay
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:15:02 GBp 612 294.00 XLON xHa8HQ2Cja@
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:15:02 GBp 414 294.00 BATE xHa8HQ2Cja0
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:15:02 GBp 291 294.00 CHIX xHa8HQ2Cja2
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:15:02 GBp 209 294.00 BATE xHa8HQ2Cja4
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:10:10 GBp 142 294.40 XLON xHa8HQ2Cj@J
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:10:10 GBp 499 294.40 XLON xHa8HQ2Cj@L
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:10:10 GBp 133 294.60 XLON xHa8HQ2Cj@N
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:10:10 GBp 500 294.60 XLON xHa8HQ2Cj@P
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:08:47 GBp 353 294.80 BATE xHa8HQ2Cj1X
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:08:47 GBp 782 294.80 XLON xHa8HQ2Cj6R
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:08:47 GBp 69 294.80 BATE xHa8HQ2Cj6T
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:08:47 GBp 340 294.80 CHIX xHa8HQ2Cj6V
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:06:21 GBp 351 295.20 XLON xHa8HQ2CjNa
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:06:21 GBp 550 295.00 BATE xHa8HQ2CjNc
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:06:21 GBp 351 295.20 BATE xHa8HQ2CjNe
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:06:21 GBp 474 295.00 XLON xHa8HQ2CjNY
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:06:05 GBp 335 295.60 BATE xHa8HQ2CjGh
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:06:05 GBp 658 295.60 BATE xHa8HQ2CjG@
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:06:05 GBp 334 295.20 XLON xHa8HQ2CjG7
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:06:05 GBp 478 295.40 XLON xHa8HQ2CjG9
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:06:05 GBp 388 295.20 CHIX xHa8HQ2CjGB
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:06:05 GBp 113 295.40 CHIX xHa8HQ2CjGD
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:06:05 GBp 478 295.40 CHIX xHa8HQ2CjGF
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:06:05 GBp 373 295.40 BATE xHa8HQ2CjGH
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:00:57 GBp 121 295.80 XLON xHa8HQ2CgsQ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:00:57 GBp 853 295.80 XLON xHa8HQ2CgsS
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:00:57 GBp 86 295.80 XLON xHa8HQ2CgsU
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 11:00:05 GBp 263 295.60 XLON xHa8HQ2Cgz5
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:59:20 GBp 263 295.60 XLON xHa8HQ2Cgu@
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:59:20 GBp 544 295.60 XLON xHa8HQ2CguG
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:53:22 GBp 297 294.80 XLON xHa8HQ2ChbU
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:52:01 GBp 606 294.60 XLON xHa8HQ2ChZT
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:51:34 GBp 497 294.60 XLON xHa8HQ2Chi$
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:51:34 GBp 79 294.60 BATE xHa8HQ2Chin
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:51:34 GBp 245 294.60 XLON xHa8HQ2Chip
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:51:34 GBp 302 294.60 BATE xHa8HQ2Chir
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:51:34 GBp 255 294.60 BATE xHa8HQ2Chit
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:51:34 GBp 92 294.60 CHIX xHa8HQ2Chiv
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:51:34 GBp 119 294.60 CHIX xHa8HQ2Chix
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:51:34 GBp 238 294.60 CHIX xHa8HQ2Chiz
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:46:03 GBp 179 294.80 XLON xHa8HQ2Ch8B
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:46:03 GBp 295 294.80 XLON xHa8HQ2Ch8D
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:46:03 GBp 459 294.80 BATE xHa8HQ2Ch8F
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:45:43 GBp 494 295.00 XLON xHa8HQ2ChB5
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:43:21 GBp 351 294.60 XLON xHa8HQ2ChRk
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:40:27 GBp 351 293.00 XLON xHa8HQ2CekH
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:40:27 GBp 313 293.00 XLON xHa8HQ2CekK
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:40:27 GBp 343 293.00 CHIX xHa8HQ2CekM
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:40:23 GBp 481 293.20 CHIX xHa8HQ2Cefp
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:40:23 GBp 481 293.20 XLON xHa8HQ2Cefs
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:40:20 GBp 145 293.20 BATE xHa8HQ2CefA
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:40:20 GBp 122 293.20 BATE xHa8HQ2CefC
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:40:20 GBp 133 293.20 BATE xHa8HQ2CefE
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:40:19 GBp 1,455 293.40 XLON xHa8HQ2CefJ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:40:14 GBp 133 293.40 XLON xHa8HQ2Ceea
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:40:14 GBp 657 293.40 XLON xHa8HQ2Ceeh
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:40:14 GBp 1,273 293.60 BATE xHa8HQ2Ceeq
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:40:14 GBp 396 293.40 XLON xHa8HQ2Ceez
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:40:14 GBp 264 293.60 BATE xHa8HQ2Cee0
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:40:14 GBp 159 293.60 BATE xHa8HQ2Cee2
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:40:14 GBp 431 293.40 XLON xHa8HQ2Cee8
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:40:14 GBp 50 293.40 XLON xHa8HQ2CeeA
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:40:14 GBp 351 293.40 CHIX xHa8HQ2CeeF
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:40:14 GBp 369 293.60 BATE xHa8HQ2CeeI
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:40:14 GBp 323 293.40 XLON xHa8HQ2CeeT
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:40:14 GBp 462 293.60 XLON xHa8HQ2CeeV
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:40:14 GBp 351 293.60 CHIX xHa8HQ2CehX
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:40:14 GBp 361 293.60 BATE xHa8HQ2CehZ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:30:46 GBp 464 293.60 XLON xHa8HQ2Cfd4
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:26:32 GBp 121 294.20 BATE xHa8HQ2Cfxl
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:26:32 GBp 288 294.00 BATE xHa8HQ2Cfxn
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:23:35 GBp 283 294.20 XLON xHa8HQ2CfE2
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:23:35 GBp 156 294.20 XLON xHa8HQ2CfE4
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:23:35 GBp 146 294.00 XLON xHa8HQ2CfE6
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:23:35 GBp 464 294.00 XLON xHa8HQ2CfE8
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:21:37 GBp 339 294.20 XLON xHa8HQ2CfGU
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:14:36 GBp 384 294.20 CHIX xHa8HQ2CMwX
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:14:36 GBp 559 294.20 BATE xHa8HQ2CMwZ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:14:36 GBp 553 294.20 XLON xHa8HQ2CMxV
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:13:45 GBp 22 294.40 BATE xHa8HQ2CMCo
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:13:45 GBp 225 294.40 CHIX xHa8HQ2CMCt
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:13:45 GBp 429 294.40 XLON xHa8HQ2CMCv
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:13:45 GBp 252 294.40 BATE xHa8HQ2CMCz
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:13:45 GBp 359 294.40 XLON xHa8HQ2CMCx
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:13:45 GBp 145 294.40 CHIX xHa8HQ2CMC$
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:13:45 GBp 77 294.40 BATE xHa8HQ2CMC1
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:13:45 GBp 321 294.60 XLON xHa8HQ2CMCN
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:13:45 GBp 342 294.60 BATE xHa8HQ2CMFb
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:11:47 GBp 371 294.60 XLON xHa8HQ2CMHb
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:11:47 GBp 691 294.60 XLON xHa8HQ2CMHd
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:11:47 GBp 10 294.60 XLON xHa8HQ2CMHZ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:07:36 GBp 398 294.60 XLON xHa8HQ2CNjP
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:07:36 GBp 571 294.80 XLON xHa8HQ2CNjR
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:07:36 GBp 79 294.80 BATE xHa8HQ2CNjT
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:07:36 GBp 274 294.80 BATE xHa8HQ2CNjV
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:04:36 GBp 351 294.80 XLON xHa8HQ2CNnS
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:04:36 GBp 414 294.80 XLON xHa8HQ2CNma
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:04:36 GBp 69 294.80 CHIX xHa8HQ2CNmc
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:04:36 GBp 194 294.80 BATE xHa8HQ2CNme
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:04:36 GBp 179 294.80 BATE xHa8HQ2CNmg
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:04:36 GBp 200 294.80 CHIX xHa8HQ2CNmi
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:04:36 GBp 365 294.80 XLON xHa8HQ2CNmY
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:02:25 GBp 425 294.80 XLON xHa8HQ2CN3M
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:02:25 GBp 307 294.80 XLON xHa8HQ2CN3O
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:02:25 GBp 503 294.80 BATE xHa8HQ2CN3Q
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:01:56 GBp 190 295.20 XLON xHa8HQ2CNCp
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:01:56 GBp 651 295.20 XLON xHa8HQ2CNCr
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:01:56 GBp 1 295.00 XLON xHa8HQ2CNCt
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:01:56 GBp 46 295.00 XLON xHa8HQ2CNCv
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:01:56 GBp 129 294.80 XLON xHa8HQ2CNC5
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:01:56 GBp 335 294.80 XLON xHa8HQ2CNC7
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:01:56 GBp 275 294.80 CHIX xHa8HQ2CNC9
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 10:01:56 GBp 440 294.80 BATE xHa8HQ2CNCB
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:59:00 GBp 368 295.00 XLON xHa8HQ2CNI5
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:59:00 GBp 329 295.00 XLON xHa8HQ2CNI9
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:59:00 GBp 521 295.00 XLON xHa8HQ2CNIB
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:59:00 GBp 398 295.00 BATE xHa8HQ2CNIC
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:59:00 GBp 399 294.80 XLON xHa8HQ2CNIS
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:59:00 GBp 537 294.80 BATE xHa8HQ2CNIU
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:59:00 GBp 511 294.80 CHIX xHa8HQ2CNTY
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:51:01 GBp 456 295.60 XLON xHa8HQ2CKnD
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:51:01 GBp 276 295.60 CHIX xHa8HQ2CKnF
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:51:01 GBp 290 295.60 BATE xHa8HQ2CKnH
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:50:03 GBp 351 295.80 XLON xHa8HQ2CKow
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:50:03 GBp 854 295.80 XLON xHa8HQ2CKo3
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:47:00 GBp 128 296.00 BATE xHa8HQ2CK7r
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:47:00 GBp 223 296.00 BATE xHa8HQ2CK7t
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:47:00 GBp 1,235 296.00 XLON xHa8HQ2CK7y
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:47:00 GBp 276 295.80 XLON xHa8HQ2CK75
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:47:00 GBp 400 295.80 BATE xHa8HQ2CK77
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:47:00 GBp 395 296.00 XLON xHa8HQ2CK79
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:47:00 GBp 573 296.00 BATE xHa8HQ2CK7B
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:47:00 GBp 560 296.00 CHIX xHa8HQ2CK7D
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:39:29 GBp 328 296.40 XLON xHa8HQ2CLbg
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:39:29 GBp 287 296.40 BATE xHa8HQ2CLbi
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:38:38 GBp 326 296.60 XLON xHa8HQ2CLW@
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:38:13 GBp 36 296.60 XLON xHa8HQ2CLjJ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:38:08 GBp 215 296.80 XLON xHa8HQ2CLiU
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:38:08 GBp 57 296.80 CHIX xHa8HQ2CLlW
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:38:08 GBp 212 296.80 XLON xHa8HQ2CLla
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:38:08 GBp 175 296.80 XLON xHa8HQ2CLl2
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:38:08 GBp 361 297.00 XLON xHa8HQ2CLl4
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:38:08 GBp 402 297.00 XLON xHa8HQ2CLl6
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:38:08 GBp 361 297.00 CHIX xHa8HQ2CLl8
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:38:08 GBp 465 297.00 BATE xHa8HQ2CLlA
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:35:19 GBp 138 297.20 XLON xHa8HQ2CL7a
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:35:19 GBp 500 297.20 XLON xHa8HQ2CL7c
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:35:19 GBp 303 297.20 BATE xHa8HQ2CL7e
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:33:17 GBp 598 297.40 XLON xHa8HQ2CL9N
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:33:17 GBp 26 297.40 CHIX xHa8HQ2CL9P
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:33:17 GBp 596 297.40 BATE xHa8HQ2CL9R
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:33:17 GBp 254 297.40 CHIX xHa8HQ2CL9T
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:30:07 GBp 287 297.60 XLON xHa8HQ2CIXw
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:29:20 GBp 351 297.80 XLON xHa8HQ2CIig
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:29:10 GBp 188 297.80 XLON xHa8HQ2CIiB
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:29:10 GBp 267 297.80 XLON xHa8HQ2CIiD
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:29:06 GBp 571 298.20 BATE xHa8HQ2CIle
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:29:06 GBp 338 298.20 CHIX xHa8HQ2CIlj
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:27:56 GBp 421 297.80 XLON xHa8HQ2CIrd
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:27:56 GBp 155 297.80 XLON xHa8HQ2CIrf
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:27:56 GBp 196 297.80 XLON xHa8HQ2CIrh
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:27:56 GBp 398 297.80 CHIX xHa8HQ2CIrj
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:27:56 GBp 628 297.80 BATE xHa8HQ2CIrl
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:27:42 GBp 305 298.00 XLON xHa8HQ2CIqc
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:27:42 GBp 6 298.00 XLON xHa8HQ2CIqo
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:25:34 GBp 673 297.80 XLON xHa8HQ2CI4l
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:20:53 GBp 489 297.80 XLON xHa8HQ2CISo
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:20:53 GBp 663 297.80 XLON xHa8HQ2CISu
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:20:53 GBp 367 297.80 BATE xHa8HQ2CISw
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:20:39 GBp 478 298.20 XLON xHa8HQ2CIV$
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:20:39 GBp 57 298.20 XLON xHa8HQ2CIVz
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:19:40 GBp 331 298.20 XLON xHa8HQ2CIOC
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:18:47 GBp 150 298.40 BATE xHa8HQ2CJX$
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:18:47 GBp 385 298.40 CHIX xHa8HQ2CJX1
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:18:47 GBp 335 298.40 BATE xHa8HQ2CJX3
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:18:47 GBp 634 298.40 XLON xHa8HQ2CJXx
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:18:47 GBp 337 298.20 BATE xHa8HQ2CJXz
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:14:20 GBp 528 299.20 XLON xHa8HQ2CJxZ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:14:20 GBp 50 299.20 XLON xHa8HQ2CJxb
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:14:20 GBp 702 299.20 XLON xHa8HQ2CJxd
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:14:20 GBp 57 298.80 XLON xHa8HQ2CJxl
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:14:20 GBp 231 298.80 XLON xHa8HQ2CJxn
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:14:20 GBp 414 299.00 XLON xHa8HQ2CJxp
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:14:20 GBp 369 298.80 BATE xHa8HQ2CJxr
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:14:20 GBp 529 299.00 BATE xHa8HQ2CJxt
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:14:20 GBp 486 299.00 CHIX xHa8HQ2CJxv
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:08:36 GBp 288 298.60 XLON xHa8HQ2CJV@
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:08:28 GBp 1,015 299.00 XLON xHa8HQ2CJUg
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:08:28 GBp 412 298.80 XLON xHa8HQ2CJUm
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:08:28 GBp 479 298.80 BATE xHa8HQ2CJUo
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:08:05 GBp 619 299.00 XLON xHa8HQ2CJQQ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:08:05 GBp 320 299.00 XLON xHa8HQ2CJQS
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:08:05 GBp 573 299.00 BATE xHa8HQ2CGb@
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:08:05 GBp 425 299.00 CHIX xHa8HQ2CGb0
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:08:05 GBp 215 299.00 XLON xHa8HQ2CGbw
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:08:05 GBp 199 299.00 XLON xHa8HQ2CGby
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:06:57 GBp 71 299.00 XLON xHa8HQ2CGYO
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:06:56 GBp 269 299.00 XLON xHa8HQ2CGYU
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:01:25 GBp 361 298.40 XLON xHa8HQ2CGD@
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:01:25 GBp 50 298.40 XLON xHa8HQ2CGD0
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:01:25 GBp 62 298.20 BATE xHa8HQ2CGD9
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:01:25 GBp 287 298.20 XLON xHa8HQ2CGDB
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:01:25 GBp 318 298.20 BATE xHa8HQ2CGDD
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:01:25 GBp 216 298.40 XLON xHa8HQ2CGDF
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:01:25 GBp 606 298.40 CHIX xHa8HQ2CGDJ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:01:25 GBp 545 298.40 BATE xHa8HQ2CGDL
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 09:01:25 GBp 195 298.40 XLON xHa8HQ2CGDH
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:56:24 GBp 350 298.80 XLON xHa8HQ2CHl8
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:56:24 GBp 350 299.00 BATE xHa8HQ2CHlD
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:56:06 GBp 485 298.80 XLON xHa8HQ2CHkT
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:56:04 GBp 239 299.00 XLON xHa8HQ2CHfk
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:56:04 GBp 213 299.00 XLON xHa8HQ2CHfm
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:56:04 GBp 166 299.00 XLON xHa8HQ2CHfo
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:54:15 GBp 205 299.00 XLON xHa8HQ2CHz5
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:54:15 GBp 396 299.00 XLON xHa8HQ2CHz7
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:54:15 GBp 650 299.00 XLON xHa8HQ2CHz9
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:54:15 GBp 30 299.00 XLON xHa8HQ2CHzB
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:54:15 GBp 148 298.60 XLON xHa8HQ2CHzH
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:54:15 GBp 315 298.60 XLON xHa8HQ2CHzJ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:54:15 GBp 625 298.60 BATE xHa8HQ2CHzL
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:54:15 GBp 294 298.60 CHIX xHa8HQ2CHzN
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:50:13 GBp 462 299.00 XLON xHa8HQ2CHLl
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:50:13 GBp 452 299.00 BATE xHa8HQ2CHLn
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:50:13 GBp 1,490 299.40 XLON xHa8HQ2CHLu
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:50:13 GBp 50 299.40 XLON xHa8HQ2CHLw
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:50:13 GBp 370 299.40 XLON xHa8HQ2CHLA
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:50:13 GBp 394 299.20 BATE xHa8HQ2CHLC
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:50:13 GBp 289 299.40 CHIX xHa8HQ2CHLE
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:50:13 GBp 351 299.40 XLON xHa8HQ2CHLO
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:50:13 GBp 351 299.40 BATE xHa8HQ2CHLQ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:50:13 GBp 351 299.40 CHIX xHa8HQ2CHLS
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:46:15 GBp 293 299.00 XLON xHa8HQ2CUpw
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:46:15 GBp 390 299.00 XLON xHa8HQ2CUps
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:46:15 GBp 432 299.00 XLON xHa8HQ2CUpu
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:46:15 GBp 560 299.00 XLON xHa8HQ2CUpJ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:46:15 GBp 50 298.80 XLON xHa8HQ2CUpL
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:46:15 GBp 695 298.80 XLON xHa8HQ2CUpN
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:46:15 GBp 616 299.20 BATE xHa8HQ2CUpV
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:46:15 GBp 37 299.20 BATE xHa8HQ2CUoW
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:46:15 GBp 462 299.00 BATE xHa8HQ2CUoY
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:46:15 GBp 67 298.80 BATE xHa8HQ2CUoa
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:46:15 GBp 336 298.60 CHIX xHa8HQ2CUoh
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:46:15 GBp 441 298.80 XLON xHa8HQ2CUol
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:46:15 GBp 351 298.80 BATE xHa8HQ2CUon
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:46:15 GBp 553 298.80 CHIX xHa8HQ2CUop
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:39:56 GBp 523 299.20 BATE xHa8HQ2CVeE
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:30:02 GBp 520 299.00 XLON xHa8HQ2CSqW
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:30:02 GBp 128 299.00 XLON xHa8HQ2CSrU
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:30:00 GBp 618 299.20 XLON xHa8HQ2CSqM
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:29:02 GBp 591 299.20 XLON xHa8HQ2CSvs
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:29:02 GBp 600 299.20 BATE xHa8HQ2CSvu
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:29:02 GBp 353 299.20 CHIX xHa8HQ2CSvw
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:25:06 GBp 424 299.60 XLON xHa8HQ2CTjr
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:25:02 GBp 608 299.80 XLON xHa8HQ2CTiJ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:25:02 GBp 444 299.80 BATE xHa8HQ2CTiL
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:24:02 GBp 37 299.80 CHIX xHa8HQ2CTub
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:24:02 GBp 396 299.80 BATE xHa8HQ2CTud
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:24:02 GBp 576 299.80 XLON xHa8HQ2CTuX
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:24:02 GBp 314 299.80 CHIX xHa8HQ2CTuZ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:23:33 GBp 151 299.80 BATE xHa8HQ2CT3c
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:19:52 GBp 325 298.80 XLON xHa8HQ2CQ9s
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:19:26 GBp 272 299.60 XLON xHa8HQ2CQHN
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:19:26 GBp 19 299.60 BATE xHa8HQ2CQHP
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:19:26 GBp 253 299.60 BATE xHa8HQ2CQHR
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:19:26 GBp 85 299.80 BATE xHa8HQ2CQGZ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:19:25 GBp 351 299.80 XLON xHa8HQ2CQGe
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:19:25 GBp 266 299.80 BATE xHa8HQ2CQGg
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:19:25 GBp 620 299.40 XLON xHa8HQ2CQG4
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:19:25 GBp 577 299.40 BATE xHa8HQ2CQG6
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:19:25 GBp 8,509 301.00 XLON xHa8HQ2CQGB
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:19:25 GBp 50 301.00 XLON xHa8HQ2CQGD
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:19:25 GBp 475 300.80 BATE xHa8HQ2CQGJ
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:19:25 GBp 996 300.80 BATE xHa8HQ2CQGL
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:19:25 GBp 1,379 300.80 BATE xHa8HQ2CQGP
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:19:25 GBp 302 300.60 CHIX xHa8HQ2CQJa
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:19:25 GBp 434 300.80 CHIX xHa8HQ2CQJc
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:19:25 GBp 351 300.80 BATE xHa8HQ2CQJY
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:19:25 GBp 446 300.80 XLON xHa8HQ2CQJW
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:14:10 GBp 313 300.80 CHIX xHa8HQ2COpw
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:14:10 GBp 673 301.00 CHIX xHa8HQ2COpy
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:14:10 GBp 67 301.00 BATE xHa8HQ2COp@
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:14:10 GBp 284 301.00 BATE xHa8HQ2COp0
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:14:10 GBp 351 301.40 XLON xHa8HQ2COp2
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:08:36 GBp 538 299.60 CHIX xHa8HQ2CP0H
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:08:36 GBp 438 299.40 XLON xHa8HQ2CP0J
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:08:36 GBp 351 299.40 BATE xHa8HQ2CP0L
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:08:36 GBp 301 299.40 CHIX xHa8HQ2CP0N
OSB GROUP PLC GB00BLDRH360 01-Nov-2023 08:03:51 GBp 67 299.60 CHIX xHa8HQ2C6$B

END


Osb (LSE:OSB)
Gráfico Histórico do Ativo
De Mar 2024 até Abr 2024 Click aqui para mais gráficos Osb.
Osb (LSE:OSB)
Gráfico Histórico do Ativo
De Abr 2023 até Abr 2024 Click aqui para mais gráficos Osb.