Transaction in own shares

Transaction in own shares

OSB GROUP PLC                                        
ISIN: GB00BLDRH360
11 April 2024

LEI number: 213800ZBKL9BHSL2K459

OSB GROUP PLC (the “Company”)
Transaction in Own Shares

The Company announces that on 10 April 2024 it had purchased a total of 56,177 of its ordinary shares of £0.01 each (the "ordinary shares") on the London Stock Exchange, CBOE BXE, CBOE CXE and Aquis Exchange, through Jefferies International Limited as detailed below. The repurchased ordinary shares will be cancelled.

 London Stock ExchangeCBOE BXECBOE CXEAquis Exchange
Number of ordinary shares purchased30,48416,6366,6712,386
Highest price paid (per ordinary share)£3.8620£3.8620£3.8620£3.8620
Lowest price paid (per ordinary share)£3.7780£3.7840£3.7820£3.7840
Volume weighted average price paid (per ordinary share)£3.8187£3.8216£3.8201£3.8206

The purchases form part of the Company’s share buyback programme announced on 15 March 2024.

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 391,553,464 ordinary shares.

No ordinary shares are held in treasury. Therefore, the total number of voting rights in the Company is 391,553,464.

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 Jefferies International 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.

Schedule of Purchases – Individual Transactions

Issuer NameOSB GROUP PLC
LEI213800ZBKL9BHSL2K459
ISINGB00BLDRH360
Intermediary NameJefferies International Limited
Intermediary CodeJEFFGB2XXXX
Timezone GMT
CurrencyGBP


Number of SharesPrice Per Share (GBP)Trading VenueDate of TransactionTime of TransactionTransaction reference number
3563.860XLON10/04/202414:10:4000398270616TRLO0.1.1
303.860BATE10/04/202414:10:4000398270611TRLO0.1.1
573.860BATE10/04/202414:10:4000398270612TRLO0.1.1
1483.860BATE10/04/202414:10:2700398270569TRLO0.1.1
1783.858XLON10/04/202414:09:1500398270137TRLO0.1.1
503.862BATE10/04/202413:56:5700398265473TRLO0.1.1
1003.862XLON10/04/202413:56:2700398265396TRLO0.1.1
73.862AQXE10/04/202413:55:5400398265126TRLO0.1.1
993.862XLON10/04/202413:55:5100398265113TRLO0.1.1
1783.862BATE10/04/202413:55:0900398264982TRLO0.1.1
3563.862XLON10/04/202413:55:0400398264966TRLO0.1.1
553.854BATE10/04/202413:54:3500398264764TRLO0.1.1
83.862AQXE10/04/202413:54:0700398264281TRLO0.1.1
453.862AQXE10/04/202413:53:3200398264042TRLO0.1.1
3563.858XLON10/04/202413:41:5900398259794TRLO0.1.1
993.858XLON10/04/202413:32:1600398255025TRLO0.1.1
773.862CHIX10/04/202413:32:1400398254979TRLO0.1.1
1783.862XLON10/04/202411:52:3200398232753TRLO0.1.1
503.862BATE10/04/202411:52:3200398232752TRLO0.1.1
1783.854XLON10/04/202411:51:0000398232488TRLO0.1.1
1783.858BATE10/04/202411:50:5000398232457TRLO0.1.1
373.852AQXE10/04/202411:48:5900398232086TRLO0.1.1
73.852AQXE10/04/202411:48:5900398232085TRLO0.1.1
103.848CHIX10/04/202411:48:5100398232067TRLO0.1.1
213.848CHIX10/04/202411:48:5100398232066TRLO0.1.1
1293.848CHIX10/04/202411:48:5100398232065TRLO0.1.1
1783.858BATE10/04/202411:48:5000398232062TRLO0.1.1
993.852XLON10/04/202411:48:4500398232048TRLO0.1.1
923.852XLON10/04/202411:48:3100398232025TRLO0.1.1
2363.852XLON10/04/202411:48:1700398231968TRLO0.1.1
1103.858BATE10/04/202411:47:0900398231739TRLO0.1.1
993.852XLON10/04/202411:47:0400398231722TRLO0.1.1
503.858BATE10/04/202411:47:0000398231713TRLO0.1.1
313.852AQXE10/04/202411:47:0000398231714TRLO0.1.1
83.852AQXE10/04/202411:46:4000398231655TRLO0.1.1
63.852AQXE10/04/202411:46:4000398231654TRLO0.1.1
1783.858BATE10/04/202411:46:3400398231643TRLO0.1.1
1783.858BATE10/04/202411:46:3400398231642TRLO0.1.1
1293.850CHIX10/04/202411:44:4100398231115TRLO0.1.1
423.850CHIX10/04/202411:44:4100398231114TRLO0.1.1
463.850CHIX10/04/202411:44:4100398231113TRLO0.1.1
453.852AQXE10/04/202411:44:4000398231108TRLO0.1.1
993.852XLON10/04/202411:44:4000398231110TRLO0.1.1
6543.852XLON10/04/202411:44:4000398231109TRLO0.1.1
83.852AQXE10/04/202411:44:4000398231107TRLO0.1.1
503.858BATE10/04/202411:44:3800398231092TRLO0.1.1
503.858BATE10/04/202411:44:3800398231091TRLO0.1.1
553.858BATE10/04/202411:44:3400398231084TRLO0.1.1
453.860AQXE10/04/202411:44:3400398231083TRLO0.1.1
1823.856XLON10/04/202411:44:3400398231081TRLO0.1.1
3563.858BATE10/04/202411:44:3300398231079TRLO0.1.1
1293.858CHIX10/04/202411:44:3300398231077TRLO0.1.1
213.858CHIX10/04/202411:44:3200398231071TRLO0.1.1
73.860AQXE10/04/202411:44:3100398231064TRLO0.1.1
7753.860XLON10/04/202411:44:3100398231066TRLO0.1.1
233.860CHIX10/04/202411:44:3100398231065TRLO0.1.1
83.860AQXE10/04/202411:44:3100398231062TRLO0.1.1
83.860AQXE10/04/202411:44:3100398231063TRLO0.1.1
23.846XLON10/04/202411:36:1300398229325TRLO0.1.1
903.836XLON10/04/202411:29:3700398227885TRLO0.1.1
993.836XLON10/04/202411:29:3700398227886TRLO0.1.1
1783.836XLON10/04/202411:29:3700398227884TRLO0.1.1
153.836XLON10/04/202411:29:3700398227881TRLO0.1.1
1783.836XLON10/04/202411:29:3700398227883TRLO0.1.1
2763.836XLON10/04/202411:29:3700398227882TRLO0.1.1
553.836BATE10/04/202411:29:3700398227877TRLO0.1.1
913.836XLON10/04/202411:29:3700398227880TRLO0.1.1
993.836XLON10/04/202411:29:3700398227879TRLO0.1.1
1783.836XLON10/04/202411:29:3700398227878TRLO0.1.1
503.836BATE10/04/202411:29:3700398227876TRLO0.1.1
233.836CHIX10/04/202411:29:3700398227874TRLO0.1.1
213.836CHIX10/04/202411:29:3700398227873TRLO0.1.1
1293.836CHIX10/04/202411:29:3700398227875TRLO0.1.1
1293.836CHIX10/04/202411:29:3700398227871TRLO0.1.1
1783.836BATE10/04/202411:29:3700398227872TRLO0.1.1
83.836AQXE10/04/202411:29:3700398227869TRLO0.1.1
243.836BATE10/04/202411:29:3700398227870TRLO0.1.1
453.836AQXE10/04/202411:29:3700398227868TRLO0.1.1
3323.836BATE10/04/202411:29:3700398227866TRLO0.1.1
73.836AQXE10/04/202411:29:3700398227867TRLO0.1.1
533.834BATE10/04/202411:15:3500398225255TRLO0.1.1
23.834BATE10/04/202411:15:3500398225254TRLO0.1.1
2623.838XLON10/04/202411:14:2400398225029TRLO0.1.1
73.838AQXE10/04/202411:14:2400398225026TRLO0.1.1
453.838AQXE10/04/202411:14:2400398225028TRLO0.1.1
83.838AQXE10/04/202411:14:2400398225027TRLO0.1.1
503.838BATE10/04/202411:14:2400398225025TRLO0.1.1
1783.840BATE10/04/202411:08:4300398224161TRLO0.1.1
193.844XLON10/04/202411:06:5000398223976TRLO0.1.1
723.844XLON10/04/202411:06:5000398223977TRLO0.1.1
213.844XLON10/04/202411:06:5000398223975TRLO0.1.1
393.844XLON10/04/202411:06:5000398223974TRLO0.1.1
393.844XLON10/04/202411:06:5000398223973TRLO0.1.1
133.846XLON10/04/202411:06:4900398223971TRLO0.1.1
2193.846XLON10/04/202411:06:4900398223970TRLO0.1.1
403.844XLON10/04/202411:06:4900398223969TRLO0.1.1
233.840CHIX10/04/202411:05:0600398223771TRLO0.1.1
213.840CHIX10/04/202411:04:5000398223729TRLO0.1.1
1293.836CHIX10/04/202411:04:1500398223669TRLO0.1.1
83.836AQXE10/04/202411:04:1500398223668TRLO0.1.1
553.838BATE10/04/202411:03:2100398223517TRLO0.1.1
453.836AQXE10/04/202411:02:4500398223382TRLO0.1.1
1243.838BATE10/04/202411:02:2400398223352TRLO0.1.1
543.838BATE10/04/202411:02:2400398223351TRLO0.1.1
143.838BATE10/04/202411:01:5600398223260TRLO0.1.1
363.838BATE10/04/202411:01:5600398223261TRLO0.1.1
1783.836XLON10/04/202411:01:5200398223256TRLO0.1.1
73.836AQXE10/04/202411:01:0800398223174TRLO0.1.1
3563.838XLON10/04/202410:59:2600398222852TRLO0.1.1
1783.838BATE10/04/202410:58:4600398222729TRLO0.1.1
233.838CHIX10/04/202410:56:5500398222503TRLO0.1.1
1783.838XLON10/04/202410:56:5500398222504TRLO0.1.1
913.838XLON10/04/202410:56:5500398222506TRLO0.1.1
993.838XLON10/04/202410:56:5500398222505TRLO0.1.1
503.838BATE10/04/202410:56:5500398222500TRLO0.1.1
553.838BATE10/04/202410:56:5500398222501TRLO0.1.1
1293.838CHIX10/04/202410:56:5500398222502TRLO0.1.1
453.838AQXE10/04/202410:56:5500398222498TRLO0.1.1
213.838CHIX10/04/202410:56:5500398222497TRLO0.1.1
83.838AQXE10/04/202410:56:5500398222499TRLO0.1.1
33.838AQXE10/04/202410:56:5500398222495TRLO0.1.1
1783.838BATE10/04/202410:56:5500398222496TRLO0.1.1
43.838AQXE10/04/202410:52:2100398221682TRLO0.1.1
1783.838XLON10/04/202410:52:2100398221681TRLO0.1.1
1783.838BATE10/04/202410:51:4000398221528TRLO0.1.1
553.838BATE10/04/202410:49:3900398221117TRLO0.1.1
3563.838XLON10/04/202410:49:3500398221111TRLO0.1.1
93.838AQXE10/04/202410:49:3500398221112TRLO0.1.1
913.838XLON10/04/202410:49:3500398221110TRLO0.1.1
393.838XLON10/04/202410:48:5000398221007TRLO0.1.1
603.838XLON10/04/202410:48:5000398221008TRLO0.1.1
453.838AQXE10/04/202410:48:4800398221003TRLO0.1.1
233.838CHIX10/04/202410:48:4100398220954TRLO0.1.1
213.838CHIX10/04/202410:48:3100398220929TRLO0.1.1
1293.838CHIX10/04/202410:48:0900398220877TRLO0.1.1
73.834AQXE10/04/202410:46:5100398220616TRLO0.1.1
1783.834XLON10/04/202410:46:5100398220618TRLO0.1.1
503.832BATE10/04/202410:46:5100398220617TRLO0.1.1
883.844BATE10/04/202410:45:2600398220391TRLO0.1.1
903.840BATE10/04/202410:45:2600398220390TRLO0.1.1
913.834XLON10/04/202410:44:3400398220289TRLO0.1.1
2383.834XLON10/04/202410:44:3400398220288TRLO0.1.1
213.834CHIX10/04/202410:44:3400398220285TRLO0.1.1
73.834AQXE10/04/202410:44:3400398220284TRLO0.1.1
1183.834XLON10/04/202410:44:3400398220287TRLO0.1.1
233.834CHIX10/04/202410:44:3400398220286TRLO0.1.1
83.838AQXE10/04/202410:42:3500398219957TRLO0.1.1
993.838XLON10/04/202410:42:3500398219960TRLO0.1.1
1293.838CHIX10/04/202410:42:3500398219958TRLO0.1.1
1963.838XLON10/04/202410:42:3500398219959TRLO0.1.1
73.838AQXE10/04/202410:42:3500398219956TRLO0.1.1
453.838AQXE10/04/202410:42:3500398219955TRLO0.1.1
53.838AQXE10/04/202410:42:3500398219954TRLO0.1.1
333.844BATE10/04/202410:41:4800398219754TRLO0.1.1
1453.844BATE10/04/202410:41:4800398219755TRLO0.1.1
573.844BATE10/04/202410:41:4800398219753TRLO0.1.1
503.844BATE10/04/202410:40:3800398219564TRLO0.1.1
3383.838XLON10/04/202410:36:4200398218799TRLO0.1.1
993.838XLON10/04/202410:36:4200398218797TRLO0.1.1
913.838XLON10/04/202410:36:4200398218798TRLO0.1.1
1713.838XLON10/04/202410:36:4200398218796TRLO0.1.1
1783.844BATE10/04/202410:36:1000398218670TRLO0.1.1
73.838XLON10/04/202410:35:0800398218497TRLO0.1.1
23.838AQXE10/04/202410:35:0800398218496TRLO0.1.1
233.844CHIX10/04/202410:34:0400398218340TRLO0.1.1
213.844CHIX10/04/202410:33:5000398218298TRLO0.1.1
2143.844CHIX10/04/202410:33:2900398218147TRLO0.1.1
1783.844BATE10/04/202410:32:5600398218035TRLO0.1.1
533.844BATE10/04/202410:32:5200398218017TRLO0.1.1
503.844BATE10/04/202410:31:4500398217820TRLO0.1.1
883.844BATE10/04/202410:31:0300398217730TRLO0.1.1
903.844BATE10/04/202410:31:0300398217729TRLO0.1.1
463.844CHIX10/04/202410:30:5900398217708TRLO0.1.1
323.844CHIX10/04/202410:30:3600398217655TRLO0.1.1
873.842CHIX10/04/202410:30:3600398217652TRLO0.1.1
543.842CHIX10/04/202410:30:3600398217653TRLO0.1.1
73.838AQXE10/04/202410:30:0700398217571TRLO0.1.1
1103.844BATE10/04/202410:29:2200398217403TRLO0.1.1
3563.844BATE10/04/202410:29:1500398217377TRLO0.1.1
913.840XLON10/04/202410:29:0200398217303TRLO0.1.1
1783.840XLON10/04/202410:29:0200398217304TRLO0.1.1
423.844CHIX10/04/202410:28:5400398217263TRLO0.1.1
253.844CHIX10/04/202410:28:5400398217262TRLO0.1.1
213.844CHIX10/04/202410:28:5200398217258TRLO0.1.1
283.844CHIX10/04/202410:28:5200398217256TRLO0.1.1
1013.844CHIX10/04/202410:28:5200398217257TRLO0.1.1
913.840XLON10/04/202410:28:0700398217178TRLO0.1.1
93.840AQXE10/04/202410:28:0700398217176TRLO0.1.1
1873.840XLON10/04/202410:28:0700398217177TRLO0.1.1
143.840AQXE10/04/202410:28:0700398217174TRLO0.1.1
453.840AQXE10/04/202410:28:0700398217175TRLO0.1.1
903.840AQXE10/04/202410:28:0700398217173TRLO0.1.1
933.840XLON10/04/202410:27:3700398217121TRLO0.1.1
843.840XLON10/04/202410:27:3600398217118TRLO0.1.1
4503.840XLON10/04/202410:27:3600398217119TRLO0.1.1
7123.840XLON10/04/202410:27:3600398217117TRLO0.1.1
1003.842BATE10/04/202410:27:3600398217116TRLO0.1.1
3563.842BATE10/04/202410:27:3600398217115TRLO0.1.1
553.842BATE10/04/202410:27:3500398217110TRLO0.1.1
1103.840XLON10/04/202410:27:3500398217111TRLO0.1.1
1783.804XLON10/04/202410:17:2100398215418TRLO0.1.1
593.810BATE10/04/202410:17:2100398215417TRLO0.1.1
453.812AQXE10/04/202410:17:2100398215414TRLO0.1.1
83.812AQXE10/04/202410:17:2100398215415TRLO0.1.1
503.810BATE10/04/202410:17:2100398215416TRLO0.1.1
73.812AQXE10/04/202410:17:2100398215412TRLO0.1.1
273.812CHIX10/04/202410:15:5300398215122TRLO0.1.1
1783.812XLON10/04/202410:15:5300398215123TRLO0.1.1
1783.810BATE10/04/202410:15:5300398215121TRLO0.1.1
893.814XLON10/04/202410:13:4100398214736TRLO0.1.1
1073.812XLON10/04/202410:13:4100398214737TRLO0.1.1
553.812BATE10/04/202410:13:4100398214735TRLO0.1.1
123.812AQXE10/04/202410:13:4100398214732TRLO0.1.1
593.812BATE10/04/202410:13:4100398214734TRLO0.1.1
73.812AQXE10/04/202410:13:4100398214733TRLO0.1.1
93.812AQXE10/04/202410:13:4100398214730TRLO0.1.1
133.812AQXE10/04/202410:13:4100398214729TRLO0.1.1
363.812AQXE10/04/202410:13:4100398214731TRLO0.1.1
213.814CHIX10/04/202410:13:1500398214606TRLO0.1.1
243.814CHIX10/04/202410:12:5500398214573TRLO0.1.1
1783.814XLON10/04/202410:12:5500398214574TRLO0.1.1
993.814XLON10/04/202410:12:1400398214460TRLO0.1.1
1293.814CHIX10/04/202410:12:1400398214459TRLO0.1.1
1863.814XLON10/04/202410:10:2000398214129TRLO0.1.1
1703.814XLON10/04/202410:10:2000398214130TRLO0.1.1
603.816BATE10/04/202410:09:3600398213921TRLO0.1.1
1783.816BATE10/04/202410:09:2300398213862TRLO0.1.1
993.808XLON10/04/202410:07:0100398213538TRLO0.1.1
1073.808XLON10/04/202410:07:0100398213536TRLO0.1.1
3563.808XLON10/04/202410:07:0100398213539TRLO0.1.1
913.808XLON10/04/202410:07:0100398213537TRLO0.1.1
1783.806BATE10/04/202410:07:0100398213535TRLO0.1.1
213.808CHIX10/04/202410:05:4900398213429TRLO0.1.1
213.808CHIX10/04/202410:03:5400398213209TRLO0.1.1
1293.808CHIX10/04/202410:03:2900398213153TRLO0.1.1
203.808CHIX10/04/202410:03:2000398213145TRLO0.1.1
553.806BATE10/04/202410:02:5000398213080TRLO0.1.1
593.810BATE10/04/202410:01:5900398212869TRLO0.1.1
403.810BATE10/04/202410:00:2800398212706TRLO0.1.1
1783.810BATE10/04/202410:00:0800398212660TRLO0.1.1
93.808AQXE10/04/202409:59:2000398212532TRLO0.1.1
83.808AQXE10/04/202409:59:2000398212531TRLO0.1.1
543.808AQXE10/04/202409:59:2000398212533TRLO0.1.1
73.808AQXE10/04/202409:59:2000398212528TRLO0.1.1
93.808AQXE10/04/202409:59:2000398212529TRLO0.1.1
453.808AQXE10/04/202409:59:2000398212527TRLO0.1.1
133.808AQXE10/04/202409:59:2000398212530TRLO0.1.1
73.808AQXE10/04/202409:59:2000398212526TRLO0.1.1
903.808AQXE10/04/202409:59:2000398212524TRLO0.1.1
163.808AQXE10/04/202409:59:2000398212525TRLO0.1.1
243.810CHIX10/04/202409:59:2000398212523TRLO0.1.1
3563.812XLON10/04/202409:58:3200398212441TRLO0.1.1
553.812BATE10/04/202409:58:0800398212418TRLO0.1.1
533.812BATE10/04/202409:57:0800398212315TRLO0.1.1
473.812BATE10/04/202409:57:0800398212316TRLO0.1.1
593.812BATE10/04/202409:57:0700398212311TRLO0.1.1
553.812BATE10/04/202409:57:0600398212305TRLO0.1.1
2133.812BATE10/04/202409:57:0600398212306TRLO0.1.1
883.812BATE10/04/202409:57:0600398212304TRLO0.1.1
953.810XLON10/04/202409:56:1800398212142TRLO0.1.1
213.810CHIX10/04/202409:56:1800398212137TRLO0.1.1
233.810CHIX10/04/202409:56:1800398212138TRLO0.1.1
993.810XLON10/04/202409:56:1800398212139TRLO0.1.1
1073.810XLON10/04/202409:56:1800398212141TRLO0.1.1
1783.810XLON10/04/202409:56:1800398212140TRLO0.1.1
1293.810CHIX10/04/202409:56:1800398212136TRLO0.1.1
1783.810XLON10/04/202409:53:3000398211753TRLO0.1.1
243.812CHIX10/04/202409:50:0000398211304TRLO0.1.1
233.812CHIX10/04/202409:49:3300398211250TRLO0.1.1
873.810XLON10/04/202409:49:2500398211226TRLO0.1.1
1783.810XLON10/04/202409:49:2500398211227TRLO0.1.1
993.810XLON10/04/202409:49:2500398211225TRLO0.1.1
553.804BATE10/04/202409:47:3800398210899TRLO0.1.1
1073.808XLON10/04/202409:47:3800398210896TRLO0.1.1
593.804BATE10/04/202409:47:3800398210898TRLO0.1.1
1783.804BATE10/04/202409:47:3800398210897TRLO0.1.1
213.806CHIX10/04/202409:47:3800398210895TRLO0.1.1
1293.806CHIX10/04/202409:47:3800398210894TRLO0.1.1
593.806BATE10/04/202409:47:0200398210792TRLO0.1.1
1783.806BATE10/04/202409:47:0200398210794TRLO0.1.1
553.806BATE10/04/202409:47:0200398210793TRLO0.1.1
3563.806BATE10/04/202409:47:0200398210791TRLO0.1.1
503.806BATE10/04/202409:47:0200398210790TRLO0.1.1
3563.810XLON10/04/202409:46:5700398210774TRLO0.1.1
1783.810XLON10/04/202409:45:0200398210469TRLO0.1.1
993.810XLON10/04/202409:45:0200398210466TRLO0.1.1
1073.810XLON10/04/202409:45:0200398210467TRLO0.1.1
233.810CHIX10/04/202409:45:0200398210465TRLO0.1.1
913.810XLON10/04/202409:45:0200398210468TRLO0.1.1
243.810CHIX10/04/202409:45:0200398210464TRLO0.1.1
213.810CHIX10/04/202409:45:0200398210461TRLO0.1.1
973.810CHIX10/04/202409:45:0200398210462TRLO0.1.1
323.810CHIX10/04/202409:45:0200398210463TRLO0.1.1
243.806CHIX10/04/202409:38:5400398209475TRLO0.1.1
1783.790XLON10/04/202409:38:3100398209440TRLO0.1.1
1073.790XLON10/04/202409:38:3100398209438TRLO0.1.1
3563.790XLON10/04/202409:38:3100398209439TRLO0.1.1
913.790XLON10/04/202409:38:3100398209437TRLO0.1.1
993.790XLON10/04/202409:38:3100398209436TRLO0.1.1
1783.790XLON10/04/202409:38:3100398209434TRLO0.1.1
3563.790XLON10/04/202409:38:3100398209435TRLO0.1.1
593.790BATE10/04/202409:38:3100398209432TRLO0.1.1
83.790AQXE10/04/202409:38:3100398209430TRLO0.1.1
93.790AQXE10/04/202409:38:3100398209431TRLO0.1.1
653.790BATE10/04/202409:38:3100398209433TRLO0.1.1
553.790BATE10/04/202409:38:3100398209429TRLO0.1.1
1323.790BATE10/04/202409:38:3100398209428TRLO0.1.1
453.790AQXE10/04/202409:38:3100398209426TRLO0.1.1
83.790AQXE10/04/202409:38:3100398209427TRLO0.1.1
93.790AQXE10/04/202409:38:3100398209425TRLO0.1.1
73.790AQXE10/04/202409:38:3100398209424TRLO0.1.1
233.790CHIX10/04/202409:38:3100398209423TRLO0.1.1
463.790BATE10/04/202409:38:3100398209421TRLO0.1.1
1293.790CHIX10/04/202409:38:3100398209420TRLO0.1.1
213.790CHIX10/04/202409:38:3100398209422TRLO0.1.1
243.790CHIX10/04/202409:38:3100398209419TRLO0.1.1
913.790XLON10/04/202409:30:0300398208038TRLO0.1.1
1073.790XLON10/04/202409:30:0300398208037TRLO0.1.1
993.790XLON10/04/202409:30:0200398208024TRLO0.1.1
1783.790XLON10/04/202409:30:0200398208023TRLO0.1.1
233.786CHIX10/04/202409:30:0200398208021TRLO0.1.1
213.786CHIX10/04/202409:30:0200398208022TRLO0.1.1
1293.786CHIX10/04/202409:30:0200398208020TRLO0.1.1
623.790BATE10/04/202409:30:0200398208017TRLO0.1.1
1163.790BATE10/04/202409:30:0200398208019TRLO0.1.1
83.790AQXE10/04/202409:30:0200398208018TRLO0.1.1
453.790BATE10/04/202409:28:1500398207787TRLO0.1.1
453.784AQXE10/04/202409:28:0900398207778TRLO0.1.1
593.790BATE10/04/202409:28:0500398207762TRLO0.1.1
453.790BATE10/04/202409:27:5100398207723TRLO0.1.1
1783.786XLON10/04/202409:26:4700398207582TRLO0.1.1
73.784AQXE10/04/202409:25:3900398207471TRLO0.1.1
243.784CHIX10/04/202409:25:0800398207397TRLO0.1.1
53.786XLON10/04/202409:24:5300398207335TRLO0.1.1
1733.786XLON10/04/202409:24:5300398207334TRLO0.1.1
883.790BATE10/04/202409:24:1600398207272TRLO0.1.1
903.788BATE10/04/202409:24:1600398207271TRLO0.1.1
1783.786XLON10/04/202409:22:3100398206967TRLO0.1.1
1073.786XLON10/04/202409:22:3100398206966TRLO0.1.1
1293.786CHIX10/04/202409:22:3100398206964TRLO0.1.1
913.786XLON10/04/202409:22:3100398206965TRLO0.1.1
213.786CHIX10/04/202409:22:3100398206963TRLO0.1.1
73.790AQXE10/04/202409:22:0800398206879TRLO0.1.1
993.784XLON10/04/202409:21:1100398206681TRLO0.1.1
233.784CHIX10/04/202409:21:0700398206678TRLO0.1.1
453.792BATE10/04/202409:19:5900398206538TRLO0.1.1
103.784BATE10/04/202409:19:5900398206537TRLO0.1.1
83.784AQXE10/04/202409:19:5200398206520TRLO0.1.1
83.784AQXE10/04/202409:19:5200398206519TRLO0.1.1
453.784AQXE10/04/202409:19:5200398206518TRLO0.1.1
883.792BATE10/04/202409:19:5100398206511TRLO0.1.1
903.790BATE10/04/202409:19:5100398206510TRLO0.1.1
1783.786XLON10/04/202409:19:4600398206500TRLO0.1.1
593.792BATE10/04/202409:19:4500398206495TRLO0.1.1
503.790BATE10/04/202409:19:3100398206469TRLO0.1.1
1103.782XLON10/04/202409:18:4300398206361TRLO0.1.1
1493.782XLON10/04/202409:18:4300398206359TRLO0.1.1
1073.782XLON10/04/202409:18:4300398206358TRLO0.1.1
913.782XLON10/04/202409:18:4300398206357TRLO0.1.1
2073.782XLON10/04/202409:18:4300398206360TRLO0.1.1
233.782CHIX10/04/202409:18:4300398206354TRLO0.1.1
213.782CHIX10/04/202409:18:4300398206355TRLO0.1.1
243.782CHIX10/04/202409:18:4300398206356TRLO0.1.1
1293.782CHIX10/04/202409:18:4300398206353TRLO0.1.1
1783.790BATE10/04/202409:17:1900398206099TRLO0.1.1
73.790AQXE10/04/202409:17:1100398206082TRLO0.1.1
33.790BATE10/04/202409:15:5400398205868TRLO0.1.1
523.790BATE10/04/202409:15:5400398205867TRLO0.1.1
83.790AQXE10/04/202409:15:4600398205841TRLO0.1.1
453.790AQXE10/04/202409:15:3800398205811TRLO0.1.1
193.790BATE10/04/202409:15:3400398205804TRLO0.1.1
403.790BATE10/04/202409:15:3400398205803TRLO0.1.1
503.790BATE10/04/202409:15:3200398205802TRLO0.1.1
83.792AQXE10/04/202409:15:2100398205767TRLO0.1.1
283.784XLON10/04/202409:14:5900398205691TRLO0.1.1
1503.784XLON10/04/202409:14:5900398205690TRLO0.1.1
1783.792BATE10/04/202409:14:5800398205689TRLO0.1.1
243.794CHIX10/04/202409:14:2500398205554TRLO0.1.1
3563.794XLON10/04/202409:13:3500398205446TRLO0.1.1
73.796AQXE10/04/202409:12:5800398205349TRLO0.1.1
1783.792BATE10/04/202409:12:1900398205246TRLO0.1.1
913.794XLON10/04/202409:11:5100398205139TRLO0.1.1
243.794CHIX10/04/202409:11:5100398205138TRLO0.1.1
1073.794XLON10/04/202409:11:4100398205111TRLO0.1.1
593.794XLON10/04/202409:11:3900398205095TRLO0.1.1
1193.794XLON10/04/202409:11:3900398205094TRLO0.1.1
213.794CHIX10/04/202409:11:3700398205092TRLO0.1.1
553.792BATE10/04/202409:11:3300398205067TRLO0.1.1
593.792BATE10/04/202409:11:3300398205066TRLO0.1.1
503.792BATE10/04/202409:11:3300398205065TRLO0.1.1
1293.794CHIX10/04/202409:11:3100398205060TRLO0.1.1
83.796AQXE10/04/202409:11:1100398204990TRLO0.1.1
883.794XLON10/04/202409:11:0800398204981TRLO0.1.1
453.796AQXE10/04/202409:11:0800398204980TRLO0.1.1
83.796AQXE10/04/202409:11:0000398204948TRLO0.1.1
1783.792BATE10/04/202409:10:2600398204872TRLO0.1.1
1783.794XLON10/04/202409:09:5200398204796TRLO0.1.1
263.794CHIX10/04/202409:09:5200398204794TRLO0.1.1
73.796AQXE10/04/202409:08:1800398204496TRLO0.1.1
1783.792BATE10/04/202409:08:0300398204485TRLO0.1.1
1783.798BATE10/04/202409:07:3000398204378TRLO0.1.1
1783.798XLON10/04/202409:07:3000398204379TRLO0.1.1
603.798BATE10/04/202409:07:3000398204376TRLO0.1.1
503.798BATE10/04/202409:07:3000398204375TRLO0.1.1
593.798BATE10/04/202409:07:3000398204377TRLO0.1.1
913.806XLON10/04/202409:06:4600398204302TRLO0.1.1
573.806XLON10/04/202409:06:3700398204285TRLO0.1.1
503.804XLON10/04/202409:06:3700398204284TRLO0.1.1
213.806CHIX10/04/202409:06:3200398204273TRLO0.1.1
993.806XLON10/04/202409:06:2700398204255TRLO0.1.1
223.806CHIX10/04/202409:06:2400398204250TRLO0.1.1
583.806CHIX10/04/202409:06:2000398204242TRLO0.1.1
713.806CHIX10/04/202409:06:2000398204241TRLO0.1.1
3563.806XLON10/04/202409:06:1900398204233TRLO0.1.1
83.806AQXE10/04/202409:06:1600398204229TRLO0.1.1
83.806AQXE10/04/202409:06:1100398204213TRLO0.1.1
223.796CHIX10/04/202409:05:5800398204171TRLO0.1.1
453.784AQXE10/04/202409:05:5000398204151TRLO0.1.1
73.784AQXE10/04/202409:03:1500398203704TRLO0.1.1
1783.778XLON10/04/202409:01:5400398203445TRLO0.1.1
213.792CHIX10/04/202409:00:2300398203221TRLO0.1.1
83.792AQXE10/04/202409:00:0200398203150TRLO0.1.1
913.792XLON10/04/202409:00:0000398203137TRLO0.1.1
233.792CHIX10/04/202408:59:5700398203125TRLO0.1.1
1073.792XLON10/04/202408:59:5600398203120TRLO0.1.1
1293.798CHIX10/04/202408:59:4300398203071TRLO0.1.1
993.798XLON10/04/202408:59:3900398203057TRLO0.1.1
83.802AQXE10/04/202408:59:1600398202980TRLO0.1.1
503.802BATE10/04/202408:59:0700398202948TRLO0.1.1
453.802AQXE10/04/202408:59:0200398202941TRLO0.1.1
193.802BATE10/04/202408:58:5900398202934TRLO0.1.1
403.802BATE10/04/202408:58:5900398202933TRLO0.1.1
503.802BATE10/04/202408:58:5300398202921TRLO0.1.1
1133.802BATE10/04/202408:58:5100398202916TRLO0.1.1
903.802BATE10/04/202408:58:5100398202915TRLO0.1.1
1783.798XLON10/04/202408:58:4300398202898TRLO0.1.1
243.798CHIX10/04/202408:57:3800398202742TRLO0.1.1
1783.798XLON10/04/202408:57:1100398202661TRLO0.1.1
73.802AQXE10/04/202408:56:0200398202409TRLO0.1.1
1783.798XLON10/04/202408:55:0800398202237TRLO0.1.1
1533.802BATE10/04/202408:54:4200398202144TRLO0.1.1
213.802CHIX10/04/202408:54:3400398202114TRLO0.1.1
1073.802XLON10/04/202408:54:3300398202109TRLO0.1.1
233.802CHIX10/04/202408:54:3100398202105TRLO0.1.1
913.802XLON10/04/202408:54:3000398202102TRLO0.1.1
83.802AQXE10/04/202408:53:4600398201976TRLO0.1.1
993.796XLON10/04/202408:52:5400398201845TRLO0.1.1
1293.796CHIX10/04/202408:52:5400398201843TRLO0.1.1
1783.796XLON10/04/202408:52:5400398201844TRLO0.1.1
593.804BATE10/04/202408:52:3900398201807TRLO0.1.1
553.804BATE10/04/202408:52:3100398201794TRLO0.1.1
83.804AQXE10/04/202408:52:2300398201771TRLO0.1.1
363.804AQXE10/04/202408:52:1100398201727TRLO0.1.1
503.806BATE10/04/202408:52:0100398201699TRLO0.1.1
243.796CHIX10/04/202408:51:5500398201675TRLO0.1.1
163.810AQXE10/04/202408:51:1700398201600TRLO0.1.1
1783.806BATE10/04/202408:51:1400398201591TRLO0.1.1
593.806BATE10/04/202408:50:1500398201436TRLO0.1.1
3563.804XLON10/04/202408:50:1000398201424TRLO0.1.1
243.804CHIX10/04/202408:50:1000398201423TRLO0.1.1
73.806XLON10/04/202408:50:0800398201416TRLO0.1.1
2073.806XLON10/04/202408:50:0800398201415TRLO0.1.1
73.810AQXE10/04/202408:50:0800398201414TRLO0.1.1
243.810CHIX10/04/202408:50:0800398201413TRLO0.1.1
1783.794BATE10/04/202408:49:3200398201226TRLO0.1.1
83.800AQXE10/04/202408:48:5800398201123TRLO0.1.1
1493.800XLON10/04/202408:47:5200398200855TRLO0.1.1
2073.800XLON10/04/202408:47:5200398200854TRLO0.1.1
753.800XLON10/04/202408:47:4900398200846TRLO0.1.1
1293.796CHIX10/04/202408:47:4700398200804TRLO0.1.1
233.796CHIX10/04/202408:47:4700398200794TRLO0.1.1
993.796XLON10/04/202408:47:4500398200791TRLO0.1.1
553.794BATE10/04/202408:47:3700398200740TRLO0.1.1
213.796CHIX10/04/202408:47:3700398200739TRLO0.1.1
2953.794BATE10/04/202408:47:2000398200667TRLO0.1.1
4283.802XLON10/04/202408:47:1900398200660TRLO0.1.1
323.812AQXE10/04/202408:47:1900398200659TRLO0.1.1
1203.804CHIX10/04/202408:47:1900398200658TRLO0.1.1
83.812AQXE10/04/202408:47:1700398200644TRLO0.1.1
163.812AQXE10/04/202408:47:1700398200645TRLO0.1.1
1073.812XLON10/04/202408:47:1700398200646TRLO0.1.1
243.812CHIX10/04/202408:47:1700398200640TRLO0.1.1
243.812CHIX10/04/202408:47:1700398200641TRLO0.1.1
593.812BATE10/04/202408:47:1700398200639TRLO0.1.1
503.812BATE10/04/202408:47:1700398200643TRLO0.1.1
1783.812BATE10/04/202408:47:1700398200642TRLO0.1.1
1183.812BATE10/04/202408:47:1700398200638TRLO0.1.1
83.826AQXE10/04/202408:47:1500398200629TRLO0.1.1
1073.828XLON10/04/202408:45:3200398200179TRLO0.1.1
3563.828XLON10/04/202408:45:3200398200178TRLO0.1.1
993.828XLON10/04/202408:45:3200398200180TRLO0.1.1
183.828CHIX10/04/202408:45:3200398200173TRLO0.1.1
703.828BATE10/04/202408:45:3200398200176TRLO0.1.1
3563.828BATE10/04/202408:45:3200398200174TRLO0.1.1
1103.828BATE10/04/202408:45:3200398200175TRLO0.1.1
3563.828BATE10/04/202408:45:3200398200177TRLO0.1.1
163.826AQXE10/04/202408:45:3200398200171TRLO0.1.1
73.826AQXE10/04/202408:45:3200398200172TRLO0.1.1
553.828BATE10/04/202408:45:3200398200169TRLO0.1.1
83.826AQXE10/04/202408:45:3200398200170TRLO0.1.1
543.826AQXE10/04/202408:45:3200398200168TRLO0.1.1
903.826AQXE10/04/202408:45:3200398200167TRLO0.1.1
803.828BATE10/04/202408:45:3200398200166TRLO0.1.1
1853.828CHIX10/04/202408:45:3200398200164TRLO0.1.1
213.828CHIX10/04/202408:45:3200398200165TRLO0.1.1
453.826AQXE10/04/202408:45:3200398200163TRLO0.1.1
143.826AQXE10/04/202408:45:3200398200162TRLO0.1.1
73.838CHIX10/04/202408:44:4100398199975TRLO0.1.1
353.838CHIX10/04/202408:44:4100398199976TRLO0.1.1
2023.838CHIX10/04/202408:44:4000398199974TRLO0.1.1
273.838CHIX10/04/202408:44:3900398199971TRLO0.1.1
243.838CHIX10/04/202408:44:3900398199972TRLO0.1.1
1783.838XLON10/04/202408:43:0200398199769TRLO0.1.1
6293.822BATE10/04/202408:42:0000398199577TRLO0.1.1
11513.822BATE10/04/202408:42:0000398199578TRLO0.1.1
403.822CHIX10/04/202408:42:0000398199575TRLO0.1.1
753.822CHIX10/04/202408:42:0000398199576TRLO0.1.1
6453.822CHIX10/04/202408:42:0000398199574TRLO0.1.1
403.822AQXE10/04/202408:42:0000398199573TRLO0.1.1
423.822AQXE10/04/202408:42:0000398199571TRLO0.1.1
2253.822AQXE10/04/202408:42:0000398199572TRLO0.1.1
2753.814BATE10/04/202408:42:0000398199570TRLO0.1.1
2503.814BATE10/04/202408:42:0000398199568TRLO0.1.1
1053.814CHIX10/04/202408:42:0000398199567TRLO0.1.1
43.808XLON10/04/202408:41:1700398199464TRLO0.1.1
1103.808XLON10/04/202408:41:1700398199463TRLO0.1.1
1823.808XLON10/04/202408:41:1700398199461TRLO0.1.1
1983.808XLON10/04/202408:41:1700398199462TRLO0.1.1
1003.808XLON10/04/202408:41:1700398199459TRLO0.1.1
8903.808XLON10/04/202408:41:1700398199460TRLO0.1.1
11213.808XLON10/04/202408:41:0500398199434TRLO0.1.1
8943.808XLON10/04/202408:41:0500398199432TRLO0.1.1
4553.808XLON10/04/202408:41:0500398199433TRLO0.1.1
11893.808XLON10/04/202408:41:0500398199431TRLO0.1.1
4953.808XLON10/04/202408:41:0500398199430TRLO0.1.1


Companies

OSB Group (OSB)
UK 100