Transaction in Own Shares

OSB GROUP PLC                                            
ISIN: GB00BLDRH360
20 June 2022

LEI: 213800ZBKL9BHSL2K459

OSB GROUP PLC (the Company)
Transaction in Own Shares

The Company announces that on 17 June 2022 it had purchased a total of 194,033 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 194,033
Highest price paid (per ordinary share) £4.956
Lowest price paid (per ordinary share) £4.802
Volume weighted average price paid (per ordinary share) £4.8896

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 443,250,445 ordinary shares.

No ordinary shares are held in treasury. Therefore, the total number of voting rights in the Company is 443,250,445.

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 17-Jun-2022 16:27:16 GBp 545 483.60 XLON xHaAaVmxOu2
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:25:56 GBp 468 483.80 XLON xHaAaVmx6ai
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:21:52 GBp 540 483.80 XLON xHaAaVmx5Cj
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:21:52 GBp 130 483.80 XLON xHaAaVmx5Cl
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:21:52 GBp 247 483.80 XLON xHaAaVmx5Cr
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:21:52 GBp 297 483.80 XLON xHaAaVmx5Ct
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:21:52 GBp 294 483.60 XLON xHaAaVmx5Cv
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:21:52 GBp 813 483.60 XLON xHaAaVmx5Cy
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:19:07 GBp 467 483.80 XLON xHaAaVmx0hQ
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:19:07 GBp 93 483.80 XLON xHaAaVmx0hS
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:18:27 GBp 249 483.80 XLON xHaAaVmx0Pr
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:18:08 GBp 247 483.80 XLON xHaAaVmx1hF
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:17:46 GBp 196 483.80 XLON xHaAaVmx11@
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:17:46 GBp 196 483.80 XLON xHaAaVmx11y
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:16:31 GBp 208 483.60 XLON xHaAaVmxETm
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:15:29 GBp 950 483.80 XLON xHaAaVmxFTM
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:14:03 GBp 294 484.00 XLON xHaAaVmxDk3
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:14:03 GBp 98 484.00 XLON xHaAaVmxDk5
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:12:33 GBp 276 484.20 XLON xHaAaVmxA$0
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:12:28 GBp 298 484.20 XLON xHaAaVmxAu3
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:12:00 GBp 18 484.40 XLON xHaAaVmxAMv
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:11:59 GBp 100 484.40 XLON xHaAaVmxAMD
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:11:55 GBp 173 484.40 XLON xHaAaVmxAJn
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:11:55 GBp 137 484.40 XLON xHaAaVmxAJp
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:11:49 GBp 332 484.60 XLON xHaAaVmxAS5
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:11:49 GBp 221 484.60 XLON xHaAaVmxAS7
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:11:49 GBp 1,264 484.80 XLON xHaAaVmxAS9
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:10:50 GBp 1,118 485.00 XLON xHaAaVmxB0w
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:06:09 GBp 452 485.20 XLON xHaAaVmqsPA
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:06:05 GBp 422 485.40 XLON xHaAaVmqtai
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:04:58 GBp 266 485.60 XLON xHaAaVmqtMQ
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:04:41 GBp 173 485.80 XLON xHaAaVmqtR0
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:04:41 GBp 529 486.00 XLON xHaAaVmqtRA
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:04:41 GBp 24 485.80 XLON xHaAaVmqtRb
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:04:41 GBp 45 485.80 XLON xHaAaVmqtRd
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:04:24 GBp 837 486.20 XLON xHaAaVmqqlQ
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:04:24 GBp 264 486.20 XLON xHaAaVmqqlS
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:01:53 GBp 412 486.20 XLON xHaAaVmqr5F
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:00:59 GBp 126 486.40 XLON xHaAaVmqoaI
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:00:53 GBp 150 486.40 XLON xHaAaVmqoY1
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:00:53 GBp 285 486.60 XLON xHaAaVmqoY8
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:00:52 GBp 475 486.80 XLON xHaAaVmqoYO
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:00:52 GBp 830 487.00 XLON xHaAaVmqoYQ
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:00:52 GBp 247 487.00 XLON xHaAaVmqoYS
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:00:44 GBp 7 487.00 XLON xHaAaVmqoe@
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:00:26 GBp 503 487.20 XLON xHaAaVmqoxC
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 16:00:26 GBp 125 487.20 XLON xHaAaVmqoxE
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:59:27 GBp 584 487.20 XLON xHaAaVmqp7B
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:58:28 GBp 65 487.20 XLON xHaAaVmqmex
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:58:28 GBp 608 487.20 XLON xHaAaVmqmez
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:57:38 GBp 210 487.20 XLON xHaAaVmqmBb
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:57:31 GBp 1,327 487.20 XLON xHaAaVmqmII
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:57:31 GBp 196 487.20 XLON xHaAaVmqmIK
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:57:31 GBp 813 487.00 XLON xHaAaVmqmIQ
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:57:31 GBp 100 487.20 XLON xHaAaVmqmJL
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:53:23 GBp 275 486.40 XLON xHaAaVmq$JL
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:53:23 GBp 317 486.40 XLON xHaAaVmq$JU
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:49:07 GBp 2 485.00 XLON xHaAaVmqwDM
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:49:07 GBp 471 485.00 XLON xHaAaVmqwDO
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:49:02 GBp 469 485.20 XLON xHaAaVmqw8Y
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:48:09 GBp 362 485.40 XLON xHaAaVmqxhr
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:48:09 GBp 401 485.40 XLON xHaAaVmqxht
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:47:40 GBp 420 485.60 XLON xHaAaVmqx4$
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:47:40 GBp 960 485.80 XLON xHaAaVmqx43
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:47:01 GBp 140 486.00 XLON xHaAaVmqxPl
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:47:01 GBp 262 486.00 XLON xHaAaVmqxPn
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:46:05 GBp 801 486.00 XLON xHaAaVmquxF
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:46:05 GBp 12 486.00 XLON xHaAaVmquxH
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:40:47 GBp 321 485.40 XLON xHaAaVmqb2A
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:40:37 GBp 308 485.60 XLON xHaAaVmqbKA
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:40:37 GBp 152 485.60 XLON xHaAaVmqbKC
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:40:20 GBp 502 485.80 XLON xHaAaVmqYZE
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:40:20 GBp 1,044 486.00 XLON xHaAaVmqYZJ
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:40:20 GBp 103 486.00 XLON xHaAaVmqYZL
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:39:47 GBp 194 486.20 XLON xHaAaVmqYL0
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:39:47 GBp 25 486.20 XLON xHaAaVmqYL2
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:39:47 GBp 38 486.20 XLON xHaAaVmqYLr
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:39:47 GBp 246 486.20 XLON xHaAaVmqYLt
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:36:33 GBp 395 486.00 XLON xHaAaVmqX5S
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:35:51 GBp 298 486.20 XLON xHaAaVmqkeM
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:35:51 GBp 496 486.40 XLON xHaAaVmqkeO
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:35:51 GBp 1,133 486.60 XLON xHaAaVmqkeQ
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:32:43 GBp 242 486.80 XLON xHaAaVmqjIc
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:32:43 GBp 1,166 487.00 XLON xHaAaVmqjIe
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:32:43 GBp 113 486.80 XLON xHaAaVmqjIk
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:32:43 GBp 167 487.00 XLON xHaAaVmqjIm
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:32:43 GBp 646 487.00 XLON xHaAaVmqjIo
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:27:01 GBp 282 486.60 XLON xHaAaVmqMRy
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:26:43 GBp 405 486.80 XLON xHaAaVmqNss
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:26:42 GBp 508 487.00 XLON xHaAaVmqNmN
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:26:42 GBp 1,159 487.20 XLON xHaAaVmqNmO
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:25:30 GBp 400 487.40 XLON xHaAaVmqK8P
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:25:30 GBp 100 487.40 XLON xHaAaVmqK8R
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:25:02 GBp 340 487.60 XLON xHaAaVmqLia
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:25:02 GBp 12 487.60 XLON xHaAaVmqLiW
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:25:02 GBp 58 487.60 XLON xHaAaVmqLiY
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:25:02 GBp 32 487.60 XLON xHaAaVmqLjQ
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:25:02 GBp 83 487.60 XLON xHaAaVmqLjS
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:25:02 GBp 8 487.60 XLON xHaAaVmqLjU
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:20:43 GBp 315 487.60 XLON xHaAaVmqGBz
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:20:40 GBp 448 488.00 XLON xHaAaVmqGGb
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:20:40 GBp 958 488.20 XLON xHaAaVmqGGC
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:20:40 GBp 223 487.80 XLON xHaAaVmqGGZ
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:17:17 GBp 250 488.40 XLON xHaAaVmqVEJ
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:16:43 GBp 251 488.60 XLON xHaAaVmqSkJ
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:16:43 GBp 55 488.60 XLON xHaAaVmqSkV
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:16:15 GBp 360 488.80 XLON xHaAaVmqS7Q
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:16:15 GBp 134 488.80 XLON xHaAaVmqS7S
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:16:13 GBp 1,240 489.00 XLON xHaAaVmqS0W
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:16:11 GBp 54 489.20 XLON xHaAaVmqS2S
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:16:11 GBp 490 489.20 XLON xHaAaVmqS2U
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:16:11 GBp 319 489.20 XLON xHaAaVmqSDW
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:15:16 GBp 319 489.20 XLON xHaAaVmqTmC
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:15:16 GBp 50 489.20 XLON xHaAaVmqTmI
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:15:16 GBp 136 489.20 XLON xHaAaVmqTp8
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:15:16 GBp 5 489.20 XLON xHaAaVmqTpA
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:15:16 GBp 47 489.20 XLON xHaAaVmqTpg
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:15:16 GBp 319 489.20 XLON xHaAaVmqTpi
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:15:16 GBp 594 489.20 XLON xHaAaVmqTpP
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:15:16 GBp 219 489.20 XLON xHaAaVmqTpR
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:13:49 GBp 261 489.20 XLON xHaAaVmqQv5
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:13:49 GBp 552 489.20 XLON xHaAaVmqQv7
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:09:16 GBp 676 489.40 XLON xHaAaVmqPnF
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:09:16 GBp 503 489.40 XLON xHaAaVmqPnH
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:08:19 GBp 271 489.60 XLON xHaAaVmqPO$
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:05:22 GBp 394 489.40 XLON xHaAaVmq7Q1
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:05:22 GBp 148 489.40 XLON xHaAaVmq7Q3
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:05:21 GBp 1,172 489.60 XLON xHaAaVmq7Q7
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:04:32 GBp 1,584 489.80 XLON xHaAaVmq46H
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:03:49 GBp 318 490.00 XLON xHaAaVmq5bR
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:03:49 GBp 850 490.00 XLON xHaAaVmq5bT
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 15:03:16 GBp 604 490.00 XLON xHaAaVmq5yK
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:58:29 GBp 648 489.40 XLON xHaAaVmq1xI
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:57:30 GBp 230 489.40 XLON xHaAaVmqEvl
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:57:30 GBp 269 489.40 XLON xHaAaVmqEvn
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:57:03 GBp 153 489.40 XLON xHaAaVmqEMx
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:57:03 GBp 112 489.40 XLON xHaAaVmqEMz
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:57:02 GBp 413 489.20 XLON xHaAaVmqEG6
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:57:02 GBp 433 489.20 XLON xHaAaVmqEG8
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:57:02 GBp 228 489.40 XLON xHaAaVmqEHD
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:55:38 GBp 348 489.40 XLON xHaAaVmqFMT
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:55:38 GBp 796 489.60 XLON xHaAaVmqFMV
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:53:10 GBp 267 489.60 XLON xHaAaVmqAdb
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:53:10 GBp 7 489.60 XLON xHaAaVmqAdd
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:50:55 GBp 272 487.80 XLON xHaAaVmqB9Y
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:50:54 GBp 8 487.80 XLON xHaAaVmqB8L
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:50:54 GBp 4 487.80 XLON xHaAaVmqB8N
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:50:54 GBp 975 487.80 XLON xHaAaVmqB8P
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:49:25 GBp 750 488.00 XLON xHaAaVmq8J8
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:48:32 GBp 229 488.40 XLON xHaAaVmq9HW
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:48:32 GBp 301 488.40 XLON xHaAaVmq9MK
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:48:32 GBp 144 488.40 XLON xHaAaVmq9MM
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:48:32 GBp 289 488.40 XLON xHaAaVmq9MS
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:48:32 GBp 42 488.40 XLON xHaAaVmq9MU
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:47:47 GBp 780 488.00 XLON xHaAaVmrsuJ
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:47:47 GBp 344 487.80 XLON xHaAaVmrsuL
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:46:29 GBp 363 488.20 XLON xHaAaVmrtAb
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:46:29 GBp 44 488.20 XLON xHaAaVmrtAd
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:46:29 GBp 14 488.20 XLON xHaAaVmrtAh
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:46:29 GBp 288 488.20 XLON xHaAaVmrtB9
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:46:29 GBp 285 488.20 XLON xHaAaVmrtBK
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:46:29 GBp 81 488.20 XLON xHaAaVmrtBz
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:46:28 GBp 227 488.20 XLON xHaAaVmrtLF
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:46:25 GBp 120 488.20 XLON xHaAaVmrtHq
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:46:25 GBp 112 488.20 XLON xHaAaVmrtHs
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:46:18 GBp 402 488.20 XLON xHaAaVmrtJI
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:46:07 GBp 716 488.20 XLON xHaAaVmrqW9
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:46:02 GBp 222 488.40 XLON xHaAaVmrqk@
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:46:02 GBp 79 488.20 XLON xHaAaVmrqk5
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:46:02 GBp 287 488.40 XLON xHaAaVmrqkc
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:38:49 GBp 30 487.20 XLON xHaAaVmr@aM
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:38:49 GBp 19 487.20 XLON xHaAaVmr@aO
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:38:49 GBp 732 487.20 XLON xHaAaVmr@aQ
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:37:50 GBp 17 487.20 XLON xHaAaVmr@P@
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:37:50 GBp 217 487.20 XLON xHaAaVmr@P0
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:37:26 GBp 284 487.20 XLON xHaAaVmr$hC
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:37:26 GBp 318 487.20 XLON xHaAaVmr$hE
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:37:26 GBp 345 487.00 XLON xHaAaVmr$hP
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:37:26 GBp 788 487.20 XLON xHaAaVmr$hR
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:37:26 GBp 267 487.20 XLON xHaAaVmr$hx
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:32:15 GBp 370 486.40 XLON xHaAaVmrx$t
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:32:14 GBp 261 486.60 XLON xHaAaVmrx$1
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:31:49 GBp 262 487.00 XLON xHaAaVmrxE@
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:31:49 GBp 14 487.00 XLON xHaAaVmrxE0
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:31:49 GBp 387 486.80 XLON xHaAaVmrxEm
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:31:49 GBp 242 486.80 XLON xHaAaVmrxEv
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:31:10 GBp 587 487.00 XLON xHaAaVmrug$
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:30:19 GBp 366 486.60 XLON xHaAaVmruHg
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:30:19 GBp 836 486.80 XLON xHaAaVmruHi
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:27:59 GBp 250 486.60 XLON xHaAaVmrcxu
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:27:59 GBp 103 486.60 XLON xHaAaVmrcxw
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:26:24 GBp 306 486.80 XLON xHaAaVmrdz8
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:25:03 GBp 627 487.20 XLON xHaAaVmralb
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:25:03 GBp 294 487.00 XLON xHaAaVmralX
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:22:09 GBp 448 487.60 XLON xHaAaVmrbSa
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:22:08 GBp 568 487.80 XLON xHaAaVmrbS2
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:21:56 GBp 488 488.00 XLON xHaAaVmrYaM
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:21:56 GBp 507 488.00 XLON xHaAaVmrYaV
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:20:25 GBp 620 488.20 XLON xHaAaVmrYQC
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:20:01 GBp 892 488.40 XLON xHaAaVmrZsC
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:12:24 GBp 259 488.00 XLON xHaAaVmrlTU
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:12:04 GBp 199 488.20 XLON xHaAaVmriak
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:12:04 GBp 12 488.20 XLON xHaAaVmriam
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:11:01 GBp 337 488.60 XLON xHaAaVmri9d
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:11:01 GBp 334 488.60 XLON xHaAaVmri9N
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:09:45 GBp 353 488.80 XLON xHaAaVmrjy$
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:08:46 GBp 401 489.00 XLON xHaAaVmrgYp
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:06:55 GBp 411 489.60 XLON xHaAaVmrh6W
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:05:17 GBp 270 490.40 XLON xHaAaVmreBR
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:05:11 GBp 339 490.60 XLON xHaAaVmreKJ
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:03:26 GBp 301 491.20 XLON xHaAaVmrfRX
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:03:25 GBp 359 491.40 XLON xHaAaVmrfRa
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:03:25 GBp 820 491.60 XLON xHaAaVmrfRc
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:03:25 GBp 147 491.80 XLON xHaAaVmrfRe
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:03:25 GBp 102 491.80 XLON xHaAaVmrfRg
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:01:09 GBp 860 491.60 XLON xHaAaVmrN12
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 14:01:09 GBp 10 491.40 XLON xHaAaVmrN1n
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:56:12 GBp 221 491.40 XLON xHaAaVmrIE7
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:55:46 GBp 284 491.60 XLON xHaAaVmrIVx
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:55:46 GBp 36 491.60 XLON xHaAaVmrIVz
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:55:03 GBp 276 491.80 XLON xHaAaVmrJmm
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:55:03 GBp 728 491.80 XLON xHaAaVmrJmv
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:52:31 GBp 385 492.00 XLON xHaAaVmrG0U
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:49:50 GBp 157 492.00 XLON xHaAaVmrUW6
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:49:50 GBp 108 492.00 XLON xHaAaVmrUW8
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:49:50 GBp 382 492.20 XLON xHaAaVmrUWA
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:48:22 GBp 327 492.40 XLON xHaAaVmrU9H
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:47:58 GBp 440 492.60 XLON xHaAaVmrUSu
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:45:20 GBp 507 493.20 XLON xHaAaVmrVGh
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:45:20 GBp 429 493.40 XLON xHaAaVmrVGk
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:45:20 GBp 206 493.40 XLON xHaAaVmrVGm
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:45:20 GBp 92 493.40 XLON xHaAaVmrVGo
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:45:19 GBp 656 493.60 XLON xHaAaVmrVGO
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:45:19 GBp 185 493.40 XLON xHaAaVmrVG@
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:45:19 GBp 262 493.40 XLON xHaAaVmrVG0
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:45:19 GBp 430 493.40 XLON xHaAaVmrVG7
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:45:19 GBp 209 493.40 XLON xHaAaVmrVG9
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:45:19 GBp 476 493.40 XLON xHaAaVmrVGC
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:41:10 GBp 671 492.80 XLON xHaAaVmrTYr
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:36:13 GBp 909 493.00 XLON xHaAaVmrQTU
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:34:54 GBp 194 493.20 XLON xHaAaVmrRx@
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:34:54 GBp 127 493.20 XLON xHaAaVmrRx0
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:34:04 GBp 373 493.20 XLON xHaAaVmrRL7
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:34:04 GBp 119 493.20 XLON xHaAaVmrRLD
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:34:04 GBp 94 493.20 XLON xHaAaVmrRLF
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:34:04 GBp 721 493.20 XLON xHaAaVmrRLM
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:30:45 GBp 420 493.40 XLON xHaAaVmrOGB
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:29:00 GBp 298 493.40 XLON xHaAaVmrP@L
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:28:01 GBp 369 493.40 XLON xHaAaVmrPE9
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:25:40 GBp 234 493.40 XLON xHaAaVmr6$@
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:25:40 GBp 850 493.40 XLON xHaAaVmr6$0
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:25:40 GBp 500 493.40 XLON xHaAaVmr6$2
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:25:40 GBp 561 493.20 XLON xHaAaVmr6$F
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:25:40 GBp 273 493.40 XLON xHaAaVmr6$y
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:22:45 GBp 190 493.40 XLON xHaAaVmr7qN
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:22:45 GBp 252 493.40 XLON xHaAaVmr7qP
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:22:40 GBp 558 493.60 XLON xHaAaVmr7tM
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:09:01 GBp 435 492.80 XLON xHaAaVmr3WA
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:09:01 GBp 27 492.80 XLON xHaAaVmr3WG
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:09:01 GBp 739 492.80 XLON xHaAaVmr3WI
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:04:53 GBp 495 492.80 XLON xHaAaVmr0hU
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:04:06 GBp 582 492.40 XLON xHaAaVmr0vW
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:04:06 GBp 296 492.40 XLON xHaAaVmr0@U
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:03:05 GBp 269 492.80 XLON xHaAaVmr08D
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 13:03:05 GBp 572 492.60 XLON xHaAaVmr08J
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:53:50 GBp 50 492.80 XLON xHaAaVmrF56
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:53:50 GBp 384 492.80 XLON xHaAaVmrF58
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:52:11 GBp 273 493.20 XLON xHaAaVmrFSk
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:52:11 GBp 393 493.40 XLON xHaAaVmrFSm
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:49:03 GBp 383 493.60 XLON xHaAaVmrCAb
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:49:03 GBp 108 493.60 XLON xHaAaVmrCAd
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:46:56 GBp 222 494.20 XLON xHaAaVmrDyf
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:46:56 GBp 320 494.40 XLON xHaAaVmrDyh
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:46:20 GBp 608 494.60 XLON xHaAaVmrD7b
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:46:20 GBp 69 494.60 XLON xHaAaVmrD7d
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:45:59 GBp 399 494.60 XLON xHaAaVmrD3B
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:45:48 GBp 574 494.80 XLON xHaAaVmrDCU
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:45:48 GBp 4 495.00 XLON xHaAaVmrDFb
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:45:48 GBp 580 495.00 XLON xHaAaVmrDFd
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:45:48 GBp 15 495.00 XLON xHaAaVmrDFf
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:45:00 GBp 128 495.00 XLON xHaAaVmrDGX
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:45:00 GBp 405 495.00 XLON xHaAaVmrDHV
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:33:12 GBp 102 494.80 XLON xHaAaVmr8BZ
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:30:15 GBp 261 495.00 XLON xHaAaVmr9of
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:30:12 GBp 405 495.40 XLON xHaAaVmr9ze
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:30:12 GBp 697 495.60 XLON xHaAaVmr9zi
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:30:12 GBp 280 495.20 XLON xHaAaVmr9zZ
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:28:47 GBp 402 495.40 XLON xHaAaVmr98W
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:25:20 GBp 512 493.40 XLON xHaAaVmss4U
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:23:07 GBp 285 491.60 XLON xHaAaVmstdn
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:20:52 GBp 514 490.80 XLON xHaAaVmst8l
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:18:31 GBp 276 490.80 XLON xHaAaVmsqs@
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:17:50 GBp 455 491.00 XLON xHaAaVmsq6l
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:17:29 GBp 266 490.60 XLON xHaAaVmsqCT
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:13:12 GBp 363 489.40 XLON xHaAaVmsrE3
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:12:18 GBp 358 489.40 XLON xHaAaVmsrI6
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:12:18 GBp 513 489.60 XLON xHaAaVmsrI8
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:12:18 GBp 172 489.60 XLON xHaAaVmsrIw
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:12:18 GBp 155 489.60 XLON xHaAaVmsrIy
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:03:05 GBp 133 489.60 XLON xHaAaVmsmtU
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:01:38 GBp 130 489.20 XLON xHaAaVmsmBF
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:01:38 GBp 146 489.20 XLON xHaAaVmsmBH
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:00:00 GBp 369 490.40 XLON xHaAaVmsnej
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 12:00:00 GBp 530 490.60 XLON xHaAaVmsnen
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:58:00 GBp 151 490.60 XLON xHaAaVmsnML
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:57:00 GBp 18 490.60 XLON xHaAaVms@aJ
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:57:00 GBp 540 490.60 XLON xHaAaVms@aO
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:55:09 GBp 655 490.60 XLON xHaAaVms@$f
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:52:38 GBp 276 490.60 XLON xHaAaVms$gQ
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:51:20 GBp 277 490.60 XLON xHaAaVms$3I
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:51:20 GBp 362 490.60 XLON xHaAaVms$3K
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:46:35 GBp 249 490.60 XLON xHaAaVmswnh
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:46:02 GBp 363 490.80 XLON xHaAaVmswNt
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:46:02 GBp 699 490.80 XLON xHaAaVmswN4
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:45:11 GBp 502 491.00 XLON xHaAaVmsx12
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:45:11 GBp 409 491.00 XLON xHaAaVmsx1o
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:41:32 GBp 411 491.40 XLON xHaAaVmsde7
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:41:32 GBp 172 491.60 XLON xHaAaVmsdeC
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:41:32 GBp 500 491.40 XLON xHaAaVmsdeE
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:30:03 GBp 500 489.80 XLON xHaAaVmsl6$
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:30:03 GBp 80 489.60 XLON xHaAaVmsl65
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:30:03 GBp 265 489.60 XLON xHaAaVmsl67
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:30:03 GBp 495 489.80 XLON xHaAaVmsl69
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:30:03 GBp 571 490.00 XLON xHaAaVmsl6v
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:30:03 GBp 257 489.80 XLON xHaAaVmsl6X
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:30:03 GBp 334 490.00 XLON xHaAaVmsl6x
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:30:03 GBp 170 489.80 XLON xHaAaVmsl6z
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:25:13 GBp 824 489.80 XLON xHaAaVmsgEA
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:25:13 GBp 291 489.80 XLON xHaAaVmsgEC
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:25:13 GBp 850 489.80 XLON xHaAaVmsgEE
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:25:13 GBp 438 489.60 XLON xHaAaVmsgEO
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:08:27 GBp 76 488.60 XLON xHaAaVmsJpo
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:08:27 GBp 190 488.60 XLON xHaAaVmsJpq
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:07:36 GBp 261 489.40 XLON xHaAaVmsJ9Q
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:06:50 GBp 374 489.60 XLON xHaAaVmsGck
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:06:50 GBp 536 489.80 XLON xHaAaVmsGcm
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:04:53 GBp 459 489.40 XLON xHaAaVmsGSB
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:04:14 GBp 102 489.40 XLON xHaAaVmsHZm
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:04:14 GBp 398 489.40 XLON xHaAaVmsHZo
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:02:35 GBp 52 489.40 XLON xHaAaVmsHTP
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:02:35 GBp 362 489.40 XLON xHaAaVmsHTR
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:02:29 GBp 360 489.80 XLON xHaAaVmsHU5
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:01:43 GBp 684 489.60 XLON xHaAaVmsUsk
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 11:00:07 GBp 497 489.20 XLON xHaAaVmsVyY
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:59:44 GBp 183 490.00 XLON xHaAaVmsSF3
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:59:44 GBp 1 490.00 XLON xHaAaVmsSF5
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:59:44 GBp 52 490.00 XLON xHaAaVmsSF7
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:59:44 GBp 230 489.40 XLON xHaAaVmsSFr
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:59:43 GBp 208 489.40 XLON xHaAaVmsS9d
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:59:30 GBp 726 490.20 XLON xHaAaVmsTXG
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:59:00 GBp 23 489.40 XLON xHaAaVmsQXn
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:58:59 GBp 562 489.40 XLON xHaAaVmsQZ9
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:58:44 GBp 3 490.00 XLON xHaAaVmsQw$
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:58:44 GBp 66 490.00 XLON xHaAaVmsQw1
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:58:44 GBp 74 490.00 XLON xHaAaVmsQw3
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:58:44 GBp 207 490.00 XLON xHaAaVmsQwz
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:58:44 GBp 336 490.00 XLON xHaAaVmsQxG
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:58:02 GBp 441 489.60 XLON xHaAaVmsRUd
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:57:59 GBp 669 489.80 XLON xHaAaVmsOdr
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:57:45 GBp 376 490.20 XLON xHaAaVmsOwi
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:57:44 GBp 265 490.20 XLON xHaAaVmsOwE
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:57:26 GBp 246 490.20 XLON xHaAaVmsPya
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:57:15 GBp 70 489.40 XLON xHaAaVmsP85
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:57:15 GBp 2 489.40 XLON xHaAaVmsP87
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:57:15 GBp 285 490.20 XLON xHaAaVmsP8X
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:57:15 GBp 32 490.20 XLON xHaAaVmsP9T
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:57:15 GBp 98 490.20 XLON xHaAaVmsP9V
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:56:45 GBp 65 489.60 XLON xHaAaVms6Aa
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:56:45 GBp 3 489.60 XLON xHaAaVms6Ac
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:56:45 GBp 184 489.60 XLON xHaAaVms6AY
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:56:44 GBp 319 489.60 XLON xHaAaVms6L4
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:56:35 GBp 715 490.40 XLON xHaAaVms7bZ
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:56:15 GBp 53 490.40 XLON xHaAaVms7oN
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:56:15 GBp 99 490.40 XLON xHaAaVms7oP
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:56:15 GBp 390 490.40 XLON xHaAaVms7oR
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:56:14 GBp 301 489.80 XLON xHaAaVms7yO
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:55:47 GBp 13 490.60 XLON xHaAaVms4WM
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:55:47 GBp 500 490.60 XLON xHaAaVms4WO
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:55:47 GBp 133 489.80 XLON xHaAaVms4Zb
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:55:29 GBp 469 489.80 XLON xHaAaVms4u4
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:55:29 GBp 320 490.20 XLON xHaAaVms4uj
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:54:59 GBp 642 489.80 XLON xHaAaVms5jF
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:54:44 GBp 60 490.60 XLON xHaAaVms5wa
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:54:44 GBp 223 490.60 XLON xHaAaVms5wc
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:54:44 GBp 28 490.60 XLON xHaAaVms5we
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:54:44 GBp 394 490.40 XLON xHaAaVms5x7
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:54:37 GBp 169 489.80 XLON xHaAaVms59X
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:54:14 GBp 730 490.00 XLON xHaAaVms2ly
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:53:59 GBp 141 490.00 XLON xHaAaVms24q
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:53:58 GBp 67 490.00 XLON xHaAaVms27E
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:53:58 GBp 237 490.20 XLON xHaAaVms27M
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:53:58 GBp 109 490.20 XLON xHaAaVms27O
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:53:58 GBp 276 490.40 XLON xHaAaVms27T
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:53:19 GBp 466 489.80 XLON xHaAaVms3yw
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:53:14 GBp 727 490.00 XLON xHaAaVms3xg
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:52:59 GBp 344 490.00 XLON xHaAaVms3SY
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:52:44 GBp 276 490.20 XLON xHaAaVms0kS
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:52:29 GBp 764 490.80 XLON xHaAaVms06U
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:52:29 GBp 247 490.20 XLON xHaAaVms07N
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:52:28 GBp 130 490.40 XLON xHaAaVms02l
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:52:28 GBp 146 490.40 XLON xHaAaVms02n
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:51:44 GBp 724 490.20 XLON xHaAaVms10y
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:51:40 GBp 450 490.80 XLON xHaAaVms19r
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:51:40 GBp 10 490.80 XLON xHaAaVms19t
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:51:29 GBp 236 490.20 XLON xHaAaVms1Py
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:51:29 GBp 182 490.20 XLON xHaAaVms1Uw
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:51:14 GBp 109 490.20 XLON xHaAaVmsEqd
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:51:14 GBp 157 491.00 XLON xHaAaVmsErA
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:51:14 GBp 1 491.00 XLON xHaAaVmsErC
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:51:14 GBp 2 491.00 XLON xHaAaVmsErE
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:51:14 GBp 70 491.00 XLON xHaAaVmsErG
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:51:14 GBp 224 491.00 XLON xHaAaVmsErI
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:50:59 GBp 345 491.00 XLON xHaAaVmsEF@
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:50:59 GBp 417 490.40 XLON xHaAaVmsEFU
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:49:59 GBp 400 489.60 XLON xHaAaVmsC$j
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:49:46 GBp 288 490.00 XLON xHaAaVmsC5a
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:49:46 GBp 533 490.00 XLON xHaAaVmsC5h
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:49:46 GBp 534 489.80 XLON xHaAaVmsCwR
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:46:26 GBp 689 489.60 XLON xHaAaVmsDEt
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:42:55 GBp 290 490.20 XLON xHaAaVmsAFG
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:42:54 GBp 374 490.40 XLON xHaAaVmsAFL
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:40:34 GBp 520 490.80 XLON xHaAaVmsBw$
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:40:34 GBp 107 490.80 XLON xHaAaVmsBw1
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:40:34 GBp 229 490.80 XLON xHaAaVmsBwh
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:40:34 GBp 281 490.60 XLON xHaAaVmsBwk
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:40:34 GBp 157 490.60 XLON xHaAaVmsBwm
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:38:53 GBp 303 491.60 XLON xHaAaVmsBQa
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:38:53 GBp 187 491.60 XLON xHaAaVmsBQc
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:38:53 GBp 118 491.60 XLON xHaAaVmsBQe
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:38:53 GBp 223 491.60 XLON xHaAaVmsBQg
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:38:53 GBp 8 491.60 XLON xHaAaVmsBQi
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:37:10 GBp 322 491.60 XLON xHaAaVms84H
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:37:10 GBp 170 491.60 XLON xHaAaVms84R
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:37:10 GBp 850 491.20 XLON xHaAaVms84T
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:37:10 GBp 464 491.20 XLON xHaAaVms87b
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:37:10 GBp 323 491.00 XLON xHaAaVms87X
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:33:25 GBp 322 490.60 XLON xHaAaVms9Jm
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:33:08 GBp 461 490.80 XLON xHaAaVms9Uc
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:29:47 GBp 338 490.60 XLON xHaAaVmtsQA
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:29:47 GBp 375 490.80 XLON xHaAaVmtsQC
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:22:58 GBp 345 489.60 XLON xHaAaVmtr3O
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:22:58 GBp 556 489.80 XLON xHaAaVmtr3Q
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:22:31 GBp 717 490.40 XLON xHaAaVmtrQZ
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:22:31 GBp 722 490.40 XLON xHaAaVmtrR9
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:22:31 GBp 720 490.40 XLON xHaAaVmtrRH
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:22:31 GBp 711 490.40 XLON xHaAaVmtrRN
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:22:31 GBp 724 490.40 XLON xHaAaVmtrRt
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:22:31 GBp 719 490.40 XLON xHaAaVmtrRz
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:22:17 GBp 434 490.40 XLON xHaAaVmtoWk
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:22:17 GBp 105 490.40 XLON xHaAaVmtoXo
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:22:17 GBp 104 490.40 XLON xHaAaVmtoXq
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:22:17 GBp 436 490.40 XLON xHaAaVmtocL
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:22:02 GBp 496 489.80 XLON xHaAaVmtolJ
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:21:21 GBp 498 490.40 XLON xHaAaVmto$A
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:21:21 GBp 500 490.40 XLON xHaAaVmto$C
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:21:21 GBp 888 490.40 XLON xHaAaVmto$k
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:21:21 GBp 121 490.40 XLON xHaAaVmto$m
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:21:21 GBp 346 490.20 XLON xHaAaVmto@b
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:21:21 GBp 4 490.40 XLON xHaAaVmto@d
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:17:08 GBp 1 490.40 XLON xHaAaVmtpVr
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:09:49 GBp 211 490.20 XLON xHaAaVmt@R$
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:09:49 GBp 570 490.20 XLON xHaAaVmt@R5
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:09:49 GBp 180 490.20 XLON xHaAaVmt@R7
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:09:49 GBp 238 490.20 XLON xHaAaVmt@RD
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:09:49 GBp 212 490.20 XLON xHaAaVmt@RF
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:09:46 GBp 107 490.20 XLON xHaAaVmt$bM
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:09:46 GBp 177 490.20 XLON xHaAaVmt$bO
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:06:12 GBp 302 488.40 XLON xHaAaVmtyym
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:06:12 GBp 221 488.40 XLON xHaAaVmtyyo
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:06:12 GBp 268 488.40 XLON xHaAaVmtyyq
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:00:30 GBp 163 487.00 XLON xHaAaVmtwZo
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:00:30 GBp 166 487.00 XLON xHaAaVmtwZq
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 10:00:20 GBp 471 487.20 XLON xHaAaVmtwYH
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 09:57:35 GBp 225 487.60 XLON xHaAaVmtwVd
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 09:57:35 GBp 144 487.60 XLON xHaAaVmtwVf
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 09:53:10 GBp 468 487.00 XLON xHaAaVmtulx
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 09:53:10 GBp 666 487.20 XLON xHaAaVmtulz
OSB GROUP PLC GB00BLDRH360 17-Jun-2022 09:50:53 GBp 146 487.20 XLON xHaAaVmtvWe
OSB GROUP PLC GB00BLDRH360 17-Jun-2022