Transaction in own shares

Transaction in own shares

OSB GROUP PLC                                        
ISIN: GB00BLDRH360
07 May 2024

LEI number: 213800ZBKL9BHSL2K459

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

The Company announces that on 3 May 2024 it had purchased a total of 89,793 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 purchased43,42731,52311,4023,441
Highest price paid (per ordinary share)£4.2780£4.2780£4.2780£4.2780
Lowest price paid (per ordinary share)£4.1380£4.1380£4.1600£4.1600
Volume weighted average price paid (per ordinary share)£4.2419£4.2411£4.2415£4.2426

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 389,722,922 ordinary shares.

No ordinary shares are held in treasury. Therefore, the total number of voting rights in the Company is 389,722,922.

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
1554.160XLON03/05/202408:06:4600402102730TRLO0.1.1
1554.138BATE03/05/202408:08:5200402103265TRLO0.1.1
1554.138XLON03/05/202408:10:3000402103803TRLO0.1.1
394.162XLON03/05/202408:13:0800402104458TRLO0.1.1
374.162XLON03/05/202408:13:0800402104459TRLO0.1.1
104.160CHIX03/05/202408:13:0800402104461TRLO0.1.1
94.160CHIX03/05/202408:13:0800402104460TRLO0.1.1
1554.162XLON03/05/202408:13:5100402104554TRLO0.1.1
54.174CHIX03/05/202408:20:5200402106573TRLO0.1.1
1324.174CHIX03/05/202408:20:5200402106574TRLO0.1.1
3104.170BATE03/05/202408:20:5400402106578TRLO0.1.1
274.170BATE03/05/202408:20:5600402106585TRLO0.1.1
3104.172XLON03/05/202408:20:5800402106595TRLO0.1.1
284.164BATE03/05/202408:20:5900402106604TRLO0.1.1
94.170CHIX03/05/202408:21:0100402106616TRLO0.1.1
104.170CHIX03/05/202408:21:0200402106619TRLO0.1.1
394.172XLON03/05/202408:21:2200402106696TRLO0.1.1
374.172XLON03/05/202408:21:2700402106716TRLO0.1.1
1554.172XLON03/05/202408:23:3800402107391TRLO0.1.1
1014.170CHIX03/05/202408:24:4800402107744TRLO0.1.1
1554.172XLON03/05/202408:26:0300402108112TRLO0.1.1
94.170CHIX03/05/202408:26:4000402108258TRLO0.1.1
104.170CHIX03/05/202408:27:2900402108422TRLO0.1.1
24.166AQXE03/05/202408:27:3000402108439TRLO0.1.1
474.166AQXE03/05/202408:27:3000402108441TRLO0.1.1
34.166AQXE03/05/202408:27:3000402108440TRLO0.1.1
174.166AQXE03/05/202408:27:3000402108438TRLO0.1.1
344.166AQXE03/05/202408:27:3000402108443TRLO0.1.1
64.166AQXE03/05/202408:27:3000402108442TRLO0.1.1
274.166BATE03/05/202408:27:3000402108445TRLO0.1.1
284.166BATE03/05/202408:27:3000402108444TRLO0.1.1
3104.166BATE03/05/202408:27:3000402108446TRLO0.1.1
34.160AQXE03/05/202408:27:3000402108447TRLO0.1.1
394.170XLON03/05/202408:27:4200402108538TRLO0.1.1
374.170XLON03/05/202408:28:1300402108800TRLO0.1.1
1554.170XLON03/05/202408:28:1300402108801TRLO0.1.1
144.184CHIX03/05/202408:44:5200402113945TRLO0.1.1
1904.184CHIX03/05/202408:44:5200402113946TRLO0.1.1
2004.184CHIX03/05/202408:44:5200402113944TRLO0.1.1
184.184CHIX03/05/202408:44:5500402113953TRLO0.1.1
6204.184BATE03/05/202408:45:0000402113964TRLO0.1.1
184.184CHIX03/05/202408:45:0000402113965TRLO0.1.1
544.184BATE03/05/202408:45:0000402113966TRLO0.1.1
234.184BATE03/05/202408:46:5500402114821TRLO0.1.1
44.184BATE03/05/202408:46:5500402114822TRLO0.1.1
744.206XLON03/05/202408:47:3900402115000TRLO0.1.1
624.206AQXE03/05/202408:47:5300402115118TRLO0.1.1
644.206AQXE03/05/202408:47:5300402115117TRLO0.1.1
1554.206BATE03/05/202408:47:5300402115122TRLO0.1.1
544.206BATE03/05/202408:47:5300402115121TRLO0.1.1
64.206AQXE03/05/202408:47:5300402115119TRLO0.1.1
64.206AQXE03/05/202408:47:5300402115120TRLO0.1.1
744.206XLON03/05/202408:47:5300402115123TRLO0.1.1
6204.206XLON03/05/202408:47:5300402115124TRLO0.1.1
9304.206XLON03/05/202408:47:5300402115125TRLO0.1.1
1554.206BATE03/05/202408:49:4700402115710TRLO0.1.1
94.200CHIX03/05/202408:49:4700402115712TRLO0.1.1
1074.200CHIX03/05/202408:49:4700402115711TRLO0.1.1
1554.204XLON03/05/202408:49:4700402115713TRLO0.1.1
24.198AQXE03/05/202408:50:1800402115835TRLO0.1.1
3104.198BATE03/05/202408:51:4900402116374TRLO0.1.1
374.198BATE03/05/202408:51:4900402116376TRLO0.1.1
1184.198BATE03/05/202408:51:4900402116375TRLO0.1.1
1554.198XLON03/05/202408:52:0900402116515TRLO0.1.1
324.198AQXE03/05/202408:53:3000402116945TRLO0.1.1
374.198XLON03/05/202408:53:4600402117024TRLO0.1.1
1554.198XLON03/05/202408:53:5700402117056TRLO0.1.1
1074.198CHIX03/05/202408:54:0400402117072TRLO0.1.1
274.198BATE03/05/202408:54:0600402117073TRLO0.1.1
1554.198BATE03/05/202408:54:2000402117094TRLO0.1.1
24.198AQXE03/05/202408:55:1200402117413TRLO0.1.1
94.198CHIX03/05/202408:56:3400402117752TRLO0.1.1
1554.198XLON03/05/202408:57:1100402117926TRLO0.1.1
1554.198BATE03/05/202408:57:1200402117928TRLO0.1.1
1554.198XLON03/05/202409:00:2700402118874TRLO0.1.1
24.188AQXE03/05/202409:01:0000402119036TRLO0.1.1
374.190XLON03/05/202409:02:0200402119390TRLO0.1.1
14.188AQXE03/05/202409:02:3200402119571TRLO0.1.1
1074.190CHIX03/05/202409:02:3200402119570TRLO0.1.1
314.188AQXE03/05/202409:02:3200402119572TRLO0.1.1
1554.188BATE03/05/202409:02:3200402119573TRLO0.1.1
274.188BATE03/05/202409:02:3200402119574TRLO0.1.1
1554.190XLON03/05/202409:02:4900402119621TRLO0.1.1
94.194CHIX03/05/202409:06:1600402120500TRLO0.1.1
1074.194CHIX03/05/202409:06:4900402120655TRLO0.1.1
94.196CHIX03/05/202409:08:5200402121142TRLO0.1.1
1074.196CHIX03/05/202409:11:4900402121910TRLO0.1.1
1554.196BATE03/05/202409:11:4900402121912TRLO0.1.1
94.196CHIX03/05/202409:11:4900402121911TRLO0.1.1
4654.196BATE03/05/202409:11:4900402121914TRLO0.1.1
544.196BATE03/05/202409:11:4900402121913TRLO0.1.1
1554.196BATE03/05/202409:13:5300402122491TRLO0.1.1
204.196XLON03/05/202409:13:5300402122492TRLO0.1.1
3694.196XLON03/05/202409:13:5400402122493TRLO0.1.1
2314.196XLON03/05/202409:13:5400402122494TRLO0.1.1
434.196XLON03/05/202409:14:0300402122545TRLO0.1.1
474.196XLON03/05/202409:14:0300402122544TRLO0.1.1
24.194AQXE03/05/202409:14:3100402122642TRLO0.1.1
64.194AQXE03/05/202409:14:3100402122645TRLO0.1.1
324.194AQXE03/05/202409:14:3100402122644TRLO0.1.1
374.194AQXE03/05/202409:14:3100402122643TRLO0.1.1
4604.196XLON03/05/202409:15:5500402123012TRLO0.1.1
274.194AQXE03/05/202409:17:0200402123361TRLO0.1.1
274.196BATE03/05/202409:17:0700402123373TRLO0.1.1
1074.194CHIX03/05/202409:17:1400402123400TRLO0.1.1
94.194CHIX03/05/202409:17:1400402123399TRLO0.1.1
1554.196BATE03/05/202409:17:2800402123440TRLO0.1.1
1604.196XLON03/05/202409:18:2700402123655TRLO0.1.1
24.194AQXE03/05/202409:18:4900402123782TRLO0.1.1
1554.196XLON03/05/202409:22:1900402124807TRLO0.1.1
94.196CHIX03/05/202409:25:1900402125409TRLO0.1.1
34.204BATE03/05/202409:26:2800402125846TRLO0.1.1
324.202AQXE03/05/202409:27:0300402126078TRLO0.1.1
24.202AQXE03/05/202409:27:0300402126079TRLO0.1.1
274.204BATE03/05/202409:27:0300402126077TRLO0.1.1
1524.204BATE03/05/202409:27:0300402126076TRLO0.1.1
1074.206CHIX03/05/202409:27:3200402126180TRLO0.1.1
94.206CHIX03/05/202409:32:0500402127585TRLO0.1.1
324.208AQXE03/05/202409:32:1500402127616TRLO0.1.1
24.208AQXE03/05/202409:32:2300402127675TRLO0.1.1
2594.208BATE03/05/202409:32:2500402127686TRLO0.1.1
264.208BATE03/05/202409:32:4300402127791TRLO0.1.1
14.208BATE03/05/202409:32:4300402127792TRLO0.1.1
374.202XLON03/05/202409:32:4500402127830TRLO0.1.1
4654.202XLON03/05/202409:32:4500402127831TRLO0.1.1
1074.200CHIX03/05/202409:33:5900402128216TRLO0.1.1
1554.200XLON03/05/202409:33:5900402128217TRLO0.1.1
434.200XLON03/05/202409:33:5900402128218TRLO0.1.1
1914.202BATE03/05/202409:35:5700402128806TRLO0.1.1
524.216XLON03/05/202409:42:4600402130919TRLO0.1.1
774.216XLON03/05/202409:42:4600402130921TRLO0.1.1
4764.216XLON03/05/202409:42:4600402130920TRLO0.1.1
1074.214CHIX03/05/202409:42:4600402130923TRLO0.1.1
674.216XLON03/05/202409:42:4600402130922TRLO0.1.1
274.214BATE03/05/202409:42:4600402130924TRLO0.1.1
1704.214BATE03/05/202409:42:4600402130925TRLO0.1.1
14.218XLON03/05/202409:44:3800402131496TRLO0.1.1
364.220XLON03/05/202409:44:3800402131497TRLO0.1.1
374.228XLON03/05/202409:50:0400402133190TRLO0.1.1
184.228CHIX03/05/202409:50:1100402133206TRLO0.1.1
2144.228CHIX03/05/202409:50:1100402133207TRLO0.1.1
6204.228XLON03/05/202409:50:1100402133212TRLO0.1.1
3104.232BATE03/05/202409:50:1300402133226TRLO0.1.1
44.228AQXE03/05/202409:50:3700402133374TRLO0.1.1
324.228AQXE03/05/202409:50:3700402133375TRLO0.1.1
644.228AQXE03/05/202409:50:3700402133376TRLO0.1.1
304.228BATE03/05/202409:50:3700402133378TRLO0.1.1
3104.228BATE03/05/202409:50:3700402133377TRLO0.1.1
94.222CHIX03/05/202409:50:4700402133445TRLO0.1.1
24.222AQXE03/05/202409:50:4700402133446TRLO0.1.1
1554.220XLON03/05/202409:52:2200402133882TRLO0.1.1
894.226BATE03/05/202409:52:2700402133900TRLO0.1.1
664.228BATE03/05/202409:52:2700402133901TRLO0.1.1
94.222CHIX03/05/202409:53:3100402134102TRLO0.1.1
1554.228XLON03/05/202409:54:2700402134317TRLO0.1.1
374.228XLON03/05/202409:54:3600402134335TRLO0.1.1
1554.228XLON03/05/202409:57:0500402134905TRLO0.1.1
1074.222CHIX03/05/202409:57:0600402134906TRLO0.1.1
44.220AQXE03/05/202409:57:0700402134909TRLO0.1.1
24.220AQXE03/05/202409:57:0700402134910TRLO0.1.1
294.220AQXE03/05/202409:57:0700402134911TRLO0.1.1
94.222CHIX03/05/202409:59:1700402135347TRLO0.1.1
34.220AQXE03/05/202409:59:4400402135426TRLO0.1.1
24.220AQXE03/05/202409:59:4400402135427TRLO0.1.1
1554.224XLON03/05/202409:59:4400402135425TRLO0.1.1
314.220XLON03/05/202410:01:5400402136050TRLO0.1.1
324.220AQXE03/05/202410:02:0600402136097TRLO0.1.1
1074.220CHIX03/05/202410:03:0500402136361TRLO0.1.1
1554.222XLON03/05/202410:03:3500402136469TRLO0.1.1
24.220AQXE03/05/202410:03:3500402136470TRLO0.1.1
94.224CHIX03/05/202410:06:1200402137071TRLO0.1.1
1554.220XLON03/05/202410:07:4200402137460TRLO0.1.1
24.220AQXE03/05/202410:08:5000402137651TRLO0.1.1
1554.214BATE03/05/202410:09:1500402137797TRLO0.1.1
244.214BATE03/05/202410:09:1500402137795TRLO0.1.1
3104.214BATE03/05/202410:09:1500402137798TRLO0.1.1
244.214BATE03/05/202410:09:1500402137796TRLO0.1.1
1554.214BATE03/05/202410:09:1500402137799TRLO0.1.1
344.214BATE03/05/202410:09:1500402137800TRLO0.1.1
1554.214BATE03/05/202410:09:1500402137801TRLO0.1.1
324.220AQXE03/05/202410:09:2600402137844TRLO0.1.1
1554.220XLON03/05/202410:11:1600402138218TRLO0.1.1
44.220XLON03/05/202410:11:1800402138226TRLO0.1.1
194.220XLON03/05/202410:11:3000402138238TRLO0.1.1
204.220XLON03/05/202410:11:3000402138239TRLO0.1.1
544.218CHIX03/05/202410:11:3100402138249TRLO0.1.1
534.218CHIX03/05/202410:11:3100402138250TRLO0.1.1
234.214BATE03/05/202410:12:1600402138459TRLO0.1.1
94.210CHIX03/05/202410:13:2600402138633TRLO0.1.1
1564.210XLON03/05/202410:13:3200402138658TRLO0.1.1
24.212AQXE03/05/202410:14:0900402138776TRLO0.1.1
1554.210BATE03/05/202410:14:2400402138815TRLO0.1.1
1544.210XLON03/05/202410:15:3200402138992TRLO0.1.1
324.212AQXE03/05/202410:18:0700402139749TRLO0.1.1
184.210XLON03/05/202410:19:0600402140017TRLO0.1.1
194.210XLON03/05/202410:19:0600402140016TRLO0.1.1
1554.210XLON03/05/202410:19:3300402140261TRLO0.1.1
1434.210BATE03/05/202410:19:3300402140260TRLO0.1.1
274.210BATE03/05/202410:20:0300402140350TRLO0.1.1
1074.210CHIX03/05/202410:20:1400402140381TRLO0.1.1
24.212AQXE03/05/202410:20:3000402140476TRLO0.1.1
94.210CHIX03/05/202410:21:1400402140584TRLO0.1.1
1554.210XLON03/05/202410:21:4400402140715TRLO0.1.1
1674.210BATE03/05/202410:22:3500402140964TRLO0.1.1
24.212AQXE03/05/202410:24:0000402141181TRLO0.1.1
1554.210XLON03/05/202410:24:0600402141226TRLO0.1.1
54.212AQXE03/05/202410:24:0700402141229TRLO0.1.1
274.212AQXE03/05/202410:24:0700402141228TRLO0.1.1
1074.214CHIX03/05/202410:26:2400402141697TRLO0.1.1
94.214CHIX03/05/202410:26:2400402141698TRLO0.1.1
274.214BATE03/05/202410:26:2400402141699TRLO0.1.1
374.214XLON03/05/202410:26:2400402141701TRLO0.1.1
1554.214BATE03/05/202410:26:2400402141700TRLO0.1.1
64.214XLON03/05/202410:26:2400402141703TRLO0.1.1
1494.214XLON03/05/202410:26:2400402141702TRLO0.1.1
1554.214BATE03/05/202410:28:3000402142206TRLO0.1.1
24.216AQXE03/05/202410:29:1200402142383TRLO0.1.1
324.216AQXE03/05/202410:31:5300402142991TRLO0.1.1
1064.218CHIX03/05/202410:32:0400402143021TRLO0.1.1
14.216BATE03/05/202410:32:3100402143123TRLO0.1.1
14.216BATE03/05/202410:32:3100402143124TRLO0.1.1
94.218CHIX03/05/202410:32:3200402143133TRLO0.1.1
254.218BATE03/05/202410:35:0400402143689TRLO0.1.1
1554.218BATE03/05/202410:35:0400402143690TRLO0.1.1
94.220CHIX03/05/202410:41:4600402145276TRLO0.1.1
24.218AQXE03/05/202410:42:0200402145331TRLO0.1.1
324.218AQXE03/05/202410:42:0200402145330TRLO0.1.1
1084.220CHIX03/05/202410:42:0200402145329TRLO0.1.1
274.218BATE03/05/202410:42:0200402145333TRLO0.1.1
374.218XLON03/05/202410:42:0200402145334TRLO0.1.1
1554.218BATE03/05/202410:42:0200402145332TRLO0.1.1
4654.218XLON03/05/202410:42:0200402145335TRLO0.1.1
1554.218XLON03/05/202410:42:0200402145336TRLO0.1.1
1554.218XLON03/05/202410:42:0200402145337TRLO0.1.1
204.216XLON03/05/202410:44:0100402145808TRLO0.1.1
1354.216XLON03/05/202410:44:0100402145809TRLO0.1.1
1554.218BATE03/05/202410:44:0600402145826TRLO0.1.1
194.224XLON03/05/202410:44:4200402145947TRLO0.1.1
184.224XLON03/05/202410:44:4200402145948TRLO0.1.1
1554.222XLON03/05/202410:47:2300402146836TRLO0.1.1
324.220AQXE03/05/202410:47:2300402146838TRLO0.1.1
44.220AQXE03/05/202410:47:2300402146837TRLO0.1.1
1554.218BATE03/05/202410:47:2800402146872TRLO0.1.1
374.220XLON03/05/202410:47:3700402146905TRLO0.1.1
244.218BATE03/05/202410:48:1100402147034TRLO0.1.1
94.216CHIX03/05/202410:48:4200402147215TRLO0.1.1
1074.214CHIX03/05/202410:48:5300402147255TRLO0.1.1
1554.220XLON03/05/202410:49:4400402147467TRLO0.1.1
24.218AQXE03/05/202410:49:5700402147521TRLO0.1.1
1554.218BATE03/05/202410:50:0300402147546TRLO0.1.1
394.214XLON03/05/202410:55:4600402149290TRLO0.1.1
964.214XLON03/05/202410:55:4600402149289TRLO0.1.1
204.214XLON03/05/202410:55:4600402149291TRLO0.1.1
94.228CHIX03/05/202411:01:3400402151126TRLO0.1.1
1074.228CHIX03/05/202411:01:3400402151127TRLO0.1.1
1524.222BATE03/05/202411:02:2700402151372TRLO0.1.1
1554.222XLON03/05/202411:02:2700402151375TRLO0.1.1
34.222BATE03/05/202411:02:2700402151371TRLO0.1.1
304.222BATE03/05/202411:02:2700402151373TRLO0.1.1
374.222XLON03/05/202411:02:2700402151374TRLO0.1.1
1554.230XLON03/05/202411:04:1700402151662TRLO0.1.1
644.230AQXE03/05/202411:06:3700402152130TRLO0.1.1
44.228AQXE03/05/202411:06:3800402152132TRLO0.1.1
1554.220XLON03/05/202411:06:3800402152136TRLO0.1.1
3104.222BATE03/05/202411:06:3800402152135TRLO0.1.1
94.226CHIX03/05/202411:06:3800402152134TRLO0.1.1
374.214XLON03/05/202411:07:2900402152251TRLO0.1.1
194.210BATE03/05/202411:08:3900402152437TRLO0.1.1
84.210BATE03/05/202411:08:4200402152439TRLO0.1.1
1354.210XLON03/05/202411:08:5300402152490TRLO0.1.1
1074.214CHIX03/05/202411:08:5700402152496TRLO0.1.1
1754.232XLON03/05/202411:12:0700402153143TRLO0.1.1
24.222AQXE03/05/202411:12:4700402153420TRLO0.1.1
1554.222BATE03/05/202411:12:4700402153421TRLO0.1.1
1554.230BATE03/05/202411:15:3900402153911TRLO0.1.1
1554.232XLON03/05/202411:15:3900402153912TRLO0.1.1
94.228CHIX03/05/202411:15:3900402153914TRLO0.1.1
324.230AQXE03/05/202411:15:3900402153913TRLO0.1.1
24.228AQXE03/05/202411:17:3400402154436TRLO0.1.1
274.228BATE03/05/202411:18:4700402154686TRLO0.1.1
374.228XLON03/05/202411:18:4700402154687TRLO0.1.1
1074.228CHIX03/05/202411:18:4700402154685TRLO0.1.1
1554.224XLON03/05/202411:20:2600402154953TRLO0.1.1
1554.220XLON03/05/202411:24:4100402156074TRLO0.1.1
24.220AQXE03/05/202411:24:5500402156089TRLO0.1.1
324.220AQXE03/05/202411:26:0100402156193TRLO0.1.1
374.220XLON03/05/202411:26:5900402156351TRLO0.1.1
1554.220XLON03/05/202411:27:1600402156408TRLO0.1.1
24.220AQXE03/05/202411:29:1600402156764TRLO0.1.1
1064.222CHIX03/05/202411:32:2600402157413TRLO0.1.1
14.222CHIX03/05/202411:32:2600402157412TRLO0.1.1
1554.220BATE03/05/202411:32:2600402157416TRLO0.1.1
1554.220BATE03/05/202411:32:2600402157415TRLO0.1.1
94.222CHIX03/05/202411:32:2600402157414TRLO0.1.1
1554.220XLON03/05/202411:32:2600402157418TRLO0.1.1
274.220BATE03/05/202411:32:2600402157417TRLO0.1.1
1554.220XLON03/05/202411:34:0100402157759TRLO0.1.1
1334.220BATE03/05/202411:34:1000402157772TRLO0.1.1
224.220BATE03/05/202411:34:1000402157773TRLO0.1.1
324.220AQXE03/05/202411:34:2700402157821TRLO0.1.1
94.220CHIX03/05/202411:34:3400402157849TRLO0.1.1
184.218XLON03/05/202411:36:0600402158161TRLO0.1.1
194.218XLON03/05/202411:36:0600402158160TRLO0.1.1
24.220AQXE03/05/202411:36:3800402158254TRLO0.1.1
1554.220BATE03/05/202411:36:4300402158262TRLO0.1.1
274.220BATE03/05/202411:37:2200402158451TRLO0.1.1
1044.224CHIX03/05/202411:50:1000402160894TRLO0.1.1
24.220AQXE03/05/202411:50:1000402160895TRLO0.1.1
324.220AQXE03/05/202411:50:1000402160896TRLO0.1.1
1554.220XLON03/05/202411:50:1000402160897TRLO0.1.1
374.220XLON03/05/202411:50:1000402160898TRLO0.1.1
1554.220XLON03/05/202411:50:1000402160899TRLO0.1.1
184.220CHIX03/05/202411:50:1100402160904TRLO0.1.1
2054.218BATE03/05/202411:50:1400402160922TRLO0.1.1
1054.220BATE03/05/202411:50:1400402160923TRLO0.1.1
1034.220BATE03/05/202411:50:1400402160925TRLO0.1.1
334.220BATE03/05/202411:50:1400402160924TRLO0.1.1
194.220BATE03/05/202411:50:1400402160926TRLO0.1.1
274.220BATE03/05/202411:50:1500402160927TRLO0.1.1
1074.220CHIX03/05/202411:52:1400402161282TRLO0.1.1
24.220AQXE03/05/202411:52:1600402161286TRLO0.1.1
324.220AQXE03/05/202411:52:1800402161289TRLO0.1.1
1104.226CHIX03/05/202411:55:0300402161715TRLO0.1.1
274.220BATE03/05/202411:56:1600402161986TRLO0.1.1
1554.220BATE03/05/202411:56:1600402161985TRLO0.1.1
24.222AQXE03/05/202411:56:1600402161984TRLO0.1.1
374.222XLON03/05/202411:56:1600402161989TRLO0.1.1
1554.222XLON03/05/202411:56:1600402161987TRLO0.1.1
2504.222XLON03/05/202411:56:1600402161988TRLO0.1.1
1554.222XLON03/05/202411:56:1600402161990TRLO0.1.1
94.220CHIX03/05/202411:56:2900402162014TRLO0.1.1
244.222XLON03/05/202411:58:1600402162302TRLO0.1.1
1914.222XLON03/05/202411:58:1600402162301TRLO0.1.1
24.220AQXE03/05/202411:58:2000402162328TRLO0.1.1
1554.220BATE03/05/202411:58:2500402162337TRLO0.1.1
324.220AQXE03/05/202411:58:3200402162352TRLO0.1.1
374.220XLON03/05/202411:59:2000402162508TRLO0.1.1
274.220BATE03/05/202412:00:1600402162748TRLO0.1.1
1554.220BATE03/05/202412:00:1700402162750TRLO0.1.1
1074.220CHIX03/05/202412:00:3100402162766TRLO0.1.1
1554.220XLON03/05/202412:00:3600402162777TRLO0.1.1
94.220CHIX03/05/202412:02:0800402163032TRLO0.1.1
24.218AQXE03/05/202412:02:4900402163145TRLO0.1.1
1554.214XLON03/05/202412:02:5500402163158TRLO0.1.1
1074.224CHIX03/05/202412:16:0400402164814TRLO0.1.1
94.224CHIX03/05/202412:16:0400402164816TRLO0.1.1
274.224BATE03/05/202412:16:0400402164815TRLO0.1.1
1554.224BATE03/05/202412:16:0400402164817TRLO0.1.1
1554.224BATE03/05/202412:16:0400402164818TRLO0.1.1
274.224BATE03/05/202412:16:0400402164821TRLO0.1.1
94.224CHIX03/05/202412:16:0400402164820TRLO0.1.1
1554.224BATE03/05/202412:16:0400402164822TRLO0.1.1
1174.224CHIX03/05/202412:16:0400402164819TRLO0.1.1
374.222XLON03/05/202412:16:0400402164824TRLO0.1.1
1554.222XLON03/05/202412:16:0400402164823TRLO0.1.1
2454.222XLON03/05/202412:16:0400402164825TRLO0.1.1
654.222XLON03/05/202412:16:0400402164826TRLO0.1.1
1554.222XLON03/05/202412:16:0400402164828TRLO0.1.1
1554.222XLON03/05/202412:16:0400402164827TRLO0.1.1
1554.222XLON03/05/202412:16:0400402164829TRLO0.1.1
374.222XLON03/05/202412:16:0400402164830TRLO0.1.1
324.222AQXE03/05/202412:16:0400402164832TRLO0.1.1
24.222AQXE03/05/202412:16:0400402164831TRLO0.1.1
324.222AQXE03/05/202412:16:0400402164833TRLO0.1.1
24.222AQXE03/05/202412:16:0400402164834TRLO0.1.1
14.218AQXE03/05/202412:17:3100402165041TRLO0.1.1
1554.224XLON03/05/202412:21:0000402165695TRLO0.1.1
194.224XLON03/05/202412:21:2500402165753TRLO0.1.1
184.224XLON03/05/202412:21:2500402165754TRLO0.1.1
894.224XLON03/05/202412:24:4400402166595TRLO0.1.1
664.224XLON03/05/202412:24:4400402166594TRLO0.1.1
964.224CHIX03/05/202412:24:5000402166635TRLO0.1.1
14.224CHIX03/05/202412:24:5000402166634TRLO0.1.1
1554.224XLON03/05/202412:27:4200402167168TRLO0.1.1
24.224AQXE03/05/202412:27:4200402167169TRLO0.1.1
324.224AQXE03/05/202412:27:4200402167170TRLO0.1.1
94.224CHIX03/05/202412:27:4200402167171TRLO0.1.1
444.220BATE03/05/202412:27:4200402167175TRLO0.1.1
274.220BATE03/05/202412:27:4200402167174TRLO0.1.1
3104.220BATE03/05/202412:27:4200402167172TRLO0.1.1
1554.220BATE03/05/202412:27:4200402167173TRLO0.1.1
24.224AQXE03/05/202412:29:4900402167516TRLO0.1.1
324.224AQXE03/05/202412:30:5100402167638TRLO0.1.1
194.224XLON03/05/202412:30:5100402167637TRLO0.1.1
184.224XLON03/05/202412:30:5100402167639TRLO0.1.1
1554.224XLON03/05/202412:30:5500402167712TRLO0.1.1
94.224CHIX03/05/202412:30:5800402167727TRLO0.1.1
1074.224CHIX03/05/202412:32:0700402167857TRLO0.1.1
274.220BATE03/05/202412:33:3100402167991TRLO0.1.1
1114.220BATE03/05/202412:33:3100402167990TRLO0.1.1
1454.228XLON03/05/202412:34:2800402168075TRLO0.1.1
324.226AQXE03/05/202412:38:4900402168572TRLO0.1.1
24.226AQXE03/05/202412:38:4900402168571TRLO0.1.1
1554.226BATE03/05/202412:38:4900402168573TRLO0.1.1
84.236CHIX03/05/202412:43:0000402169391TRLO0.1.1
14.236CHIX03/05/202412:43:0000402169392TRLO0.1.1
1554.236BATE03/05/202412:44:3800402169597TRLO0.1.1
984.236CHIX03/05/202412:45:1200402169791TRLO0.1.1
3104.238XLON03/05/202412:47:1800402170312TRLO0.1.1
1554.236BATE03/05/202412:47:1800402170313TRLO0.1.1
1654.238XLON03/05/202412:49:2800402170600TRLO0.1.1
1074.232CHIX03/05/202412:52:2100402170999TRLO0.1.1
764.232XLON03/05/202412:52:2100402171000TRLO0.1.1
794.232XLON03/05/202412:52:2100402171001TRLO0.1.1
3104.232XLON03/05/202412:55:2200402171395TRLO0.1.1
644.230AQXE03/05/202412:55:2200402171397TRLO0.1.1
654.230BATE03/05/202412:55:2200402171396TRLO0.1.1
1554.230BATE03/05/202412:55:2200402171399TRLO0.1.1
2454.230BATE03/05/202412:55:2200402171398TRLO0.1.1
374.228XLON03/05/202412:55:2200402171400TRLO0.1.1
374.228XLON03/05/202412:55:2200402171401TRLO0.1.1
94.228CHIX03/05/202412:55:2200402171403TRLO0.1.1
274.228BATE03/05/202412:55:2200402171402TRLO0.1.1
24.228AQXE03/05/202412:55:2200402171404TRLO0.1.1
44.224AQXE03/05/202412:55:5600402171471TRLO0.1.1
184.224CHIX03/05/202412:55:5600402171472TRLO0.1.1
24.224AQXE03/05/202412:55:5600402171470TRLO0.1.1
1074.226CHIX03/05/202412:58:3200402171926TRLO0.1.1
374.224XLON03/05/202412:58:3300402171927TRLO0.1.1
1544.224XLON03/05/202412:58:3300402171928TRLO0.1.1
1564.224XLON03/05/202413:01:0500402172366TRLO0.1.1
244.222BATE03/05/202413:02:2800402172574TRLO0.1.1
274.222BATE03/05/202413:02:2800402172573TRLO0.1.1
864.222BATE03/05/202413:02:2800402172575TRLO0.1.1
694.222BATE03/05/202413:02:2800402172576TRLO0.1.1
3104.232XLON03/05/202413:08:4500402173834TRLO0.1.1
1074.234CHIX03/05/202413:08:4500402173833TRLO0.1.1
1554.232XLON03/05/202413:08:4500402173835TRLO0.1.1
3104.232BATE03/05/202413:11:3600402174337TRLO0.1.1
1554.232BATE03/05/202413:11:3600402174338TRLO0.1.1
1554.232XLON03/05/202413:11:3600402174339TRLO0.1.1
324.230AQXE03/05/202413:11:5700402174362TRLO0.1.1
324.230AQXE03/05/202413:11:5700402174363TRLO0.1.1
1074.232CHIX03/05/202413:12:0300402174379TRLO0.1.1
1554.232XLON03/05/202413:14:0900402174645TRLO0.1.1
1554.230BATE03/05/202413:15:1200402174782TRLO0.1.1
1554.232XLON03/05/202413:16:2000402174892TRLO0.1.1
374.228XLON03/05/202413:17:3000402175045TRLO0.1.1
714.230BATE03/05/202413:18:4100402175200TRLO0.1.1
1074.230CHIX03/05/202413:19:5500402175536TRLO0.1.1
2394.230BATE03/05/202413:21:3300402175849TRLO0.1.1
94.228CHIX03/05/202413:22:1400402176026TRLO0.1.1
274.228BATE03/05/202413:22:1400402176027TRLO0.1.1
304.228BATE03/05/202413:22:1400402176028TRLO0.1.1
94.228CHIX03/05/202413:22:1400402176029TRLO0.1.1
1554.228XLON03/05/202413:22:1400402176030TRLO0.1.1
374.228XLON03/05/202413:22:1400402176031TRLO0.1.1
374.228XLON03/05/202413:22:1400402176032TRLO0.1.1
644.230AQXE03/05/202413:22:2000402176048TRLO0.1.1
1074.230CHIX03/05/202413:25:1400402176669TRLO0.1.1
324.230AQXE03/05/202413:28:0000402177048TRLO0.1.1
734.230XLON03/05/202413:28:0100402177051TRLO0.1.1
2374.230XLON03/05/202413:28:0600402177060TRLO0.1.1
1074.230CHIX03/05/202413:29:0400402177304TRLO0.1.1
544.228BATE03/05/202413:29:3300402177451TRLO0.1.1
1554.228BATE03/05/202413:29:3300402177453TRLO0.1.1
1554.228BATE03/05/202413:29:3300402177452TRLO0.1.1
24.228AQXE03/05/202413:29:3300402177454TRLO0.1.1
24.228AQXE03/05/202413:29:3300402177455TRLO0.1.1
94.228CHIX03/05/202413:29:3300402177456TRLO0.1.1
24.228AQXE03/05/202413:29:3300402177459TRLO0.1.1
94.228CHIX03/05/202413:29:3300402177457TRLO0.1.1
24.228AQXE03/05/202413:29:3300402177460TRLO0.1.1
24.228AQXE03/05/202413:29:3300402177458TRLO0.1.1
94.226CHIX03/05/202413:29:3300402177462TRLO0.1.1
374.228XLON03/05/202413:29:3300402177463TRLO0.1.1
24.228AQXE03/05/202413:29:3300402177461TRLO0.1.1
1554.228XLON03/05/202413:29:3300402177464TRLO0.1.1
1554.228XLON03/05/202413:29:3300402177465TRLO0.1.1
1554.254BATE03/05/202413:35:0000402181596TRLO0.1.1
584.254BATE03/05/202413:35:0000402181597TRLO0.1.1
2004.272XLON03/05/202413:36:5100402182742TRLO0.1.1
904.272XLON03/05/202413:36:5100402182745TRLO0.1.1
1104.272XLON03/05/202413:36:5100402182744TRLO0.1.1
2004.272XLON03/05/202413:36:5100402182746TRLO0.1.1
2004.272XLON03/05/202413:36:5100402182747TRLO0.1.1
1074.274CHIX03/05/202413:36:5600402182813TRLO0.1.1
1074.274CHIX03/05/202413:36:5600402182812TRLO0.1.1
4404.272XLON03/05/202413:37:1900402182948TRLO0.1.1
3104.272BATE03/05/202413:38:0100402183384TRLO0.1.1
1074.272CHIX03/05/202413:38:5300402183759TRLO0.1.1
2464.272BATE03/05/202413:40:4800402184298TRLO0.1.1
1614.272BATE03/05/202413:40:4800402184300TRLO0.1.1
3104.272BATE03/05/202413:40:4800402184299TRLO0.1.1
444.276XLON03/05/202413:40:5500402184319TRLO0.1.1
414.276XLON03/05/202413:40:5500402184320TRLO0.1.1
2254.278XLON03/05/202413:40:5500402184321TRLO0.1.1
1554.270XLON03/05/202413:42:0800402184622TRLO0.1.1
1074.268CHIX03/05/202413:42:4400402184834TRLO0.1.1
324.256AQXE03/05/202413:43:0000402184873TRLO0.1.1
644.256AQXE03/05/202413:43:0000402184871TRLO0.1.1
644.256AQXE03/05/202413:43:0000402184872TRLO0.1.1
1554.258BATE03/05/202413:43:3300402185022TRLO0.1.1
1554.252XLON03/05/202413:43:5000402185105TRLO0.1.1
1554.262BATE03/05/202413:45:4100402185638TRLO0.1.1
1554.256XLON03/05/202413:45:4300402185646TRLO0.1.1
14.252CHIX03/05/202413:47:3400402186079TRLO0.1.1
934.254XLON03/05/202413:47:5200402186156TRLO0.1.1
2174.254XLON03/05/202413:47:5200402186157TRLO0.1.1
1064.252CHIX03/05/202413:48:0100402186181TRLO0.1.1
254.256AQXE03/05/202413:49:4100402186577TRLO0.1.1
1554.254XLON03/05/202413:50:5200402186805TRLO0.1.1
1074.254CHIX03/05/202413:51:5300402186993TRLO0.1.1
3104.250BATE03/05/202413:52:4300402187132TRLO0.1.1
1554.250BATE03/05/202413:52:4300402187133TRLO0.1.1
3104.276XLON03/05/202413:54:3700402187567TRLO0.1.1
394.274AQXE03/05/202413:55:1300402187724TRLO0.1.1
464.278BATE03/05/202413:56:2000402188100TRLO0.1.1
784.278BATE03/05/202413:56:2000402188101TRLO0.1.1
234.278CHIX03/05/202413:57:0400402188320TRLO0.1.1
314.278BATE03/05/202413:57:0400402188322TRLO0.1.1
844.278CHIX03/05/202413:57:0400402188321TRLO0.1.1
1554.278XLON03/05/202413:57:0500402188328TRLO0.1.1
1554.278BATE03/05/202413:59:0000402188853TRLO0.1.1
1554.270XLON03/05/202413:59:0100402188873TRLO0.1.1
324.274AQXE03/05/202413:59:0600402188917TRLO0.1.1
1554.278BATE03/05/202414:06:3300402190898TRLO0.1.1
1104.278BATE03/05/202414:06:3300402190901TRLO0.1.1
1554.278BATE03/05/202414:06:3300402190900TRLO0.1.1
1074.278CHIX03/05/202414:06:3300402190902TRLO0.1.1
454.278BATE03/05/202414:06:3300402190899TRLO0.1.1
774.278XLON03/05/202414:06:3300402190905TRLO0.1.1
1974.278XLON03/05/202414:06:3300402190903TRLO0.1.1
1914.278XLON03/05/202414:06:3300402190904TRLO0.1.1
1554.278XLON03/05/202414:06:3300402190906TRLO0.1.1
324.278AQXE03/05/202414:13:3900402192429TRLO0.1.1
324.278AQXE03/05/202414:13:3900402192428TRLO0.1.1
2004.278BATE03/05/202414:13:3900402192430TRLO0.1.1
1074.278CHIX03/05/202414:13:3900402192432TRLO0.1.1
1074.278CHIX03/05/202414:13:3900402192431TRLO0.1.1
1104.278BATE03/05/202414:13:3900402192434TRLO0.1.1
1554.278BATE03/05/202414:13:3900402192433TRLO0.1.1
1554.278BATE03/05/202414:13:3900402192435TRLO0.1.1
1204.278XLON03/05/202414:13:3900402192437TRLO0.1.1
1784.278XLON03/05/202414:13:3900402192436TRLO0.1.1
1554.278XLON03/05/202414:13:3900402192439TRLO0.1.1
124.278XLON03/05/202414:13:3900402192438TRLO0.1.1
1554.278XLON03/05/202414:13:3900402192440TRLO0.1.1
1554.278XLON03/05/202414:13:3900402192441TRLO0.1.1
1554.278XLON03/05/202414:13:3900402192442TRLO0.1.1
1554.274XLON03/05/202414:13:3900402192443TRLO0.1.1
324.274AQXE03/05/202414:14:2300402192681TRLO0.1.1
1134.274CHIX03/05/202414:14:2300402192683TRLO0.1.1
1044.274CHIX03/05/202414:14:2300402192682TRLO0.1.1
324.274AQXE03/05/202414:14:2300402192684TRLO0.1.1
1554.274XLON03/05/202414:14:2300402192685TRLO0.1.1
1554.274XLON03/05/202414:14:2300402192686TRLO0.1.1
1554.256BATE03/05/202414:15:0500402192813TRLO0.1.1
3104.256BATE03/05/202414:15:0500402192812TRLO0.1.1
324.260AQXE03/05/202414:15:0500402192814TRLO0.1.1
1714.258XLON03/05/202414:15:0500402192815TRLO0.1.1
1554.242BATE03/05/202414:16:1500402193172TRLO0.1.1
1394.242XLON03/05/202414:16:1500402193173TRLO0.1.1
1044.240CHIX03/05/202414:16:1700402193185TRLO0.1.1
324.248AQXE03/05/202414:17:3000402193597TRLO0.1.1
1554.242BATE03/05/202414:18:0600402193877TRLO0.1.1
1074.240CHIX03/05/202414:18:4700402194231TRLO0.1.1
3104.240XLON03/05/202414:18:4900402194240TRLO0.1.1
94.244BATE03/05/202414:20:1600402194690TRLO0.1.1
244.244BATE03/05/202414:20:1700402194701TRLO0.1.1
3104.246XLON03/05/202414:21:0400402194913TRLO0.1.1
1554.246XLON03/05/202414:21:0400402194912TRLO0.1.1
1554.246XLON03/05/202414:21:0400402194914TRLO0.1.1
134.246CHIX03/05/202414:21:3600402195035TRLO0.1.1
944.246CHIX03/05/202414:21:3600402195036TRLO0.1.1
1224.242BATE03/05/202414:22:0600402195184TRLO0.1.1
324.240AQXE03/05/202414:22:0800402195187TRLO0.1.1
144.244XLON03/05/202414:23:3200402195454TRLO0.1.1
1414.246XLON03/05/202414:23:3200402195455TRLO0.1.1
324.240AQXE03/05/202414:23:5800402195551TRLO0.1.1
1074.240CHIX03/05/202414:24:0600402195573TRLO0.1.1
1554.242BATE03/05/202414:24:0800402195577TRLO0.1.1
904.246XLON03/05/202414:25:1300402195867TRLO0.1.1
654.246XLON03/05/202414:25:1300402195868TRLO0.1.1
1554.248BATE03/05/202414:27:0100402196430TRLO0.1.1
94.248CHIX03/05/202414:27:1700402196474TRLO0.1.1
154.248CHIX03/05/202414:27:1700402196475TRLO0.1.1
564.254CHIX03/05/202414:29:2200402197132TRLO0.1.1
14.254CHIX03/05/202414:29:2200402197133TRLO0.1.1
94.254CHIX03/05/202414:29:2200402197134TRLO0.1.1
14.254CHIX03/05/202414:29:2200402197135TRLO0.1.1
3104.248BATE03/05/202414:29:3800402197200TRLO0.1.1
1554.248XLON03/05/202414:29:3800402197204TRLO0.1.1
1554.248BATE03/05/202414:29:3800402197201TRLO0.1.1
1554.248BATE03/05/202414:29:3800402197202TRLO0.1.1
3104.248XLON03/05/202414:29:3800402197203TRLO0.1.1
1554.248XLON03/05/202414:29:3800402197206TRLO0.1.1
1554.248XLON03/05/202414:29:3800402197205TRLO0.1.1
1074.254CHIX03/05/202414:31:4100402198871TRLO0.1.1
944.254XLON03/05/202414:31:4100402198872TRLO0.1.1
614.254XLON03/05/202414:31:4100402198873TRLO0.1.1
614.254BATE03/05/202414:31:5700402198966TRLO0.1.1
74.254BATE03/05/202414:31:5700402198967TRLO0.1.1
874.254BATE03/05/202414:31:5900402199007TRLO0.1.1
324.250BATE03/05/202414:32:3800402199445TRLO0.1.1
644.256AQXE03/05/202414:33:2800402199802TRLO0.1.1
324.256AQXE03/05/202414:33:2800402199803TRLO0.1.1
1754.256XLON03/05/202414:33:2800402199804TRLO0.1.1
384.248BATE03/05/202414:34:2600402200209TRLO0.1.1
1234.248CHIX03/05/202414:35:0200402200517TRLO0.1.1
3104.250BATE03/05/202414:36:2300402201343TRLO0.1.1
1354.250XLON03/05/202414:36:2300402201345TRLO0.1.1
2904.250XLON03/05/202414:36:2300402201344TRLO0.1.1
444.256CHIX03/05/202414:38:1300402202774TRLO0.1.1
634.256CHIX03/05/202414:38:1300402202773TRLO0.1.1
74.256XLON03/05/202414:39:1200402203367TRLO0.1.1
134.256BATE03/05/202414:40:1500402203939TRLO0.1.1
1204.256BATE03/05/202414:40:1500402203940TRLO0.1.1
2404.256BATE03/05/202414:40:1500402203938TRLO0.1.1
1554.254XLON03/05/202414:40:1500402203942TRLO0.1.1
224.256BATE03/05/202414:40:1500402203941TRLO0.1.1
1684.254XLON03/05/202414:40:1500402203943TRLO0.1.1
1074.264CHIX03/05/202414:42:1600402205261TRLO0.1.1
2204.264XLON03/05/202414:42:1600402205262TRLO0.1.1
2454.266XLON03/05/202414:44:1100402206634TRLO0.1.1
94.268AQXE03/05/202414:44:1800402206660TRLO0.1.1
104.268AQXE03/05/202414:44:1800402206659TRLO0.1.1
94.268AQXE03/05/202414:44:1800402206661TRLO0.1.1
1554.264XLON03/05/202414:44:2300402206703TRLO0.1.1
484.268AQXE03/05/202414:44:2400402206706TRLO0.1.1
134.268CHIX03/05/202414:44:3100402206723TRLO0.1.1
114.270BATE03/05/202414:45:3500402207644TRLO0.1.1
1444.270BATE03/05/202414:45:3500402207645TRLO0.1.1
674.270XLON03/05/202414:46:3700402208422TRLO0.1.1
324.272BATE03/05/202414:47:2500402208793TRLO0.1.1
1234.272BATE03/05/202414:47:2500402208794TRLO0.1.1
1554.270BATE03/05/202414:48:0400402208998TRLO0.1.1
944.270CHIX03/05/202414:48:0400402208999TRLO0.1.1
2154.270BATE03/05/202414:48:0400402209000TRLO0.1.1
884.270XLON03/05/202414:48:0400402209001TRLO0.1.1
14.274CHIX03/05/202414:49:4600402209787TRLO0.1.1
14.274CHIX03/05/202414:49:4600402209786TRLO0.1.1
204.274CHIX03/05/202414:49:4600402209788TRLO0.1.1
854.274CHIX03/05/202414:49:4600402209789TRLO0.1.1
694.272XLON03/05/202414:50:0100402209859TRLO0.1.1
1554.272XLON03/05/202414:50:0100402209861TRLO0.1.1
864.272XLON03/05/202414:50:0100402209860TRLO0.1.1
1284.276XLON03/05/202414:51:5300402211849TRLO0.1.1
274.276XLON03/05/202414:51:5300402211850TRLO0.1.1
1554.274XLON03/05/202414:52:0600402212326TRLO0.1.1
914.274BATE03/05/202414:52:0600402212328TRLO0.1.1
644.274BATE03/05/202414:52:0600402212329TRLO0.1.1
144.276CHIX03/05/202414:53:2600402214194TRLO0.1.1
934.276CHIX03/05/202414:53:4200402214396TRLO0.1.1
1554.274XLON03/05/202414:53:5300402214533TRLO0.1.1
324.278AQXE03/05/202414:56:2900402216290TRLO0.1.1
844.278AQXE03/05/202414:56:2900402216289TRLO0.1.1
1724.274BATE03/05/202414:56:2900402216292TRLO0.1.1
1554.278BATE03/05/202414:56:2900402216291TRLO0.1.1
1554.278XLON03/05/202414:56:2900402216293TRLO0.1.1
1074.272CHIX03/05/202414:56:4100402216375TRLO0.1.1
14.272AQXE03/05/202414:58:1800402217264TRLO0.1.1
314.276AQXE03/05/202414:58:1800402217265TRLO0.1.1
1554.272XLON03/05/202414:58:2300402217307TRLO0.1.1
1984.272BATE03/05/202414:58:4900402217485TRLO0.1.1
384.270BATE03/05/202414:59:3600402217899TRLO0.1.1
544.270BATE03/05/202414:59:3600402217900TRLO0.1.1
84.270XLON03/05/202414:59:3600402217901TRLO0.1.1
3024.270XLON03/05/202414:59:3600402217902TRLO0.1.1
1074.276CHIX03/05/202415:00:2100402218639TRLO0.1.1
224.278AQXE03/05/202415:01:2200402219311TRLO0.1.1
104.278AQXE03/05/202415:01:2200402219324TRLO0.1.1
1554.272XLON03/05/202415:01:2700402219382TRLO0.1.1
94.274BATE03/05/202415:01:3400402219412TRLO0.1.1
1464.274BATE03/05/202415:01:3900402219469TRLO0.1.1
1324.272BATE03/05/202415:03:0500402220506TRLO0.1.1
254.272BATE03/05/202415:03:0500402220505TRLO0.1.1
1554.272XLON03/05/202415:03:0500402220507TRLO0.1.1
1074.278CHIX03/05/202415:04:1600402221169TRLO0.1.1
1554.274XLON03/05/202415:04:4000402221400TRLO0.1.1
2514.276BATE03/05/202415:05:0100402221611TRLO0.1.1
1554.268XLON03/05/202415:05:0400402221625TRLO0.1.1
324.274AQXE03/05/202415:05:0700402221665TRLO0.1.1
1074.278CHIX03/05/202415:07:0300402222781TRLO0.1.1
1554.278BATE03/05/202415:07:5000402223274TRLO0.1.1
1554.278BATE03/05/202415:07:5000402223275TRLO0.1.1
1554.278XLON03/05/202415:07:5000402223277TRLO0.1.1
1554.278XLON03/05/202415:07:5000402223276TRLO0.1.1
324.278AQXE03/05/202415:08:0500402223440TRLO0.1.1
1554.276XLON03/05/202415:08:3200402223753TRLO0.1.1
1554.278BATE03/05/202415:10:5900402224979TRLO0.1.1
1554.274XLON03/05/202415:11:0200402224997TRLO0.1.1
3104.274XLON03/05/202415:11:0200402224998TRLO0.1.1
1554.274XLON03/05/202415:11:0200402224999TRLO0.1.1
1074.278CHIX03/05/202415:11:1200402225038TRLO0.1.1
1554.274BATE03/05/202415:11:2600402225215TRLO0.1.1
324.274AQXE03/05/202415:11:2800402225243TRLO0.1.1
1554.270BATE03/05/202415:12:2300402225682TRLO0.1.1
1064.272CHIX03/05/202415:12:2300402225681TRLO0.1.1
1554.272XLON03/05/202415:12:5300402225963TRLO0.1.1
184.270BATE03/05/202415:14:1600402226615TRLO0.1.1
624.270BATE03/05/202415:14:1600402226614TRLO0.1.1
244.270BATE03/05/202415:14:1600402226616TRLO0.1.1
574.270BATE03/05/202415:14:1600402226617TRLO0.1.1
1494.278BATE03/05/202415:16:1200402227801TRLO0.1.1
164.278CHIX03/05/202415:16:1200402227803TRLO0.1.1
914.278CHIX03/05/202415:16:1200402227802TRLO0.1.1
2514.278XLON03/05/202415:16:1200402227804TRLO0.1.1
324.276AQXE03/05/202415:16:1200402227806TRLO0.1.1
1554.276XLON03/05/202415:16:1200402227807TRLO0.1.1
324.276AQXE03/05/202415:16:1200402227805TRLO0.1.1
1554.268BATE03/05/202415:17:1500402228329TRLO0.1.1
2144.272XLON03/05/202415:18:3500402228812TRLO0.1.1
1554.266BATE03/05/202415:19:1800402229148TRLO0.1.1
1084.268CHIX03/05/202415:19:2400402229190TRLO0.1.1
344.266XLON03/05/202415:20:3300402229670TRLO0.1.1
914.266XLON03/05/202415:20:3300402229671TRLO0.1.1
304.266XLON03/05/202415:20:3300402229672TRLO0.1.1
64.266BATE03/05/202415:21:3100402230162TRLO0.1.1
1494.266BATE03/05/202415:21:3100402230163TRLO0.1.1
1554.266XLON03/05/202415:22:1300402230498TRLO0.1.1
1074.266CHIX03/05/202415:22:3500402230711TRLO0.1.1
1554.266BATE03/05/202415:23:5500402231275TRLO0.1.1
184.266AQXE03/05/202415:24:0300402231315TRLO0.1.1
144.266AQXE03/05/202415:24:1000402231358TRLO0.1.1
1554.264XLON03/05/202415:24:1000402231361TRLO0.1.1
1554.266BATE03/05/202415:24:1000402231360TRLO0.1.1
324.266AQXE03/05/202415:24:1000402231359TRLO0.1.1
1554.264XLON03/05/202415:24:1000402231362TRLO0.1.1
184.274CHIX03/05/202415:25:4300402232239TRLO0.1.1
114.278AQXE03/05/202415:29:4200402235181TRLO0.1.1
964.278BATE03/05/202415:29:4200402235180TRLO0.1.1
324.278AQXE03/05/202415:43:3300402242627TRLO0.1.1
434.278AQXE03/05/202415:43:3300402242626TRLO0.1.1
1024.278BATE03/05/202415:43:3300402242630TRLO0.1.1
1554.278BATE03/05/202415:43:3300402242628TRLO0.1.1
424.278AQXE03/05/202415:43:3300402242629TRLO0.1.1
664.278CHIX03/05/202415:43:3300402242633TRLO0.1.1
1554.278BATE03/05/202415:43:3300402242632TRLO0.1.1
534.278BATE03/05/202415:43:3300402242631TRLO0.1.1
1074.278CHIX03/05/202415:43:3300402242635TRLO0.1.1
1074.278CHIX03/05/202415:43:3300402242637TRLO0.1.1
234.278CHIX03/05/202415:43:3300402242636TRLO0.1.1
1554.278BATE03/05/202415:43:3300402242634TRLO0.1.1
1074.278CHIX03/05/202415:43:3300402242638TRLO0.1.1
1574.278BATE03/05/202415:43:3300402242641TRLO0.1.1
254.278BATE03/05/202415:43:3300402242639TRLO0.1.1
1304.278BATE03/05/202415:43:3300402242640TRLO0.1.1
1554.278XLON03/05/202415:43:3300402242644TRLO0.1.1
1554.278XLON03/05/202415:43:3300402242643TRLO0.1.1
1554.278XLON03/05/202415:43:3300402242642TRLO0.1.1
1554.278XLON03/05/202415:43:3300402242646TRLO0.1.1
1554.278XLON03/05/202415:43:3300402242648TRLO0.1.1
1554.278XLON03/05/202415:43:3300402242647TRLO0.1.1
1554.278XLON03/05/202415:43:3300402242645TRLO0.1.1
1554.278XLON03/05/202415:43:3300402242651TRLO0.1.1
1554.278XLON03/05/202415:43:3300402242649TRLO0.1.1
1554.278XLON03/05/202415:43:3300402242650TRLO0.1.1
1554.278XLON03/05/202415:43:3300402242652TRLO0.1.1
1554.278XLON03/05/202415:43:3300402242653TRLO0.1.1
1554.278XLON03/05/202415:45:4500402243535TRLO0.1.1
24.278AQXE03/05/202415:47:3200402244484TRLO0.1.1
14.278AQXE03/05/202415:47:3200402244483TRLO0.1.1
144.278AQXE03/05/202415:48:0300402244860TRLO0.1.1
324.278AQXE03/05/202415:48:0300402244861TRLO0.1.1
154.278AQXE03/05/202415:48:0300402244859TRLO0.1.1
1554.278BATE03/05/202415:48:0300402244862TRLO0.1.1
1074.278CHIX03/05/202415:48:0300402244863TRLO0.1.1
1554.278BATE03/05/202415:48:0300402244864TRLO0.1.1
1074.276CHIX03/05/202415:48:0300402244867TRLO0.1.1
1554.278XLON03/05/202415:48:0300402244866TRLO0.1.1
1554.278XLON03/05/202415:48:0300402244865TRLO0.1.1
2144.274BATE03/05/202415:48:4100402245367TRLO0.1.1
1534.274BATE03/05/202415:48:4100402245368TRLO0.1.1
1074.274CHIX03/05/202415:48:4100402245370TRLO0.1.1
1554.274BATE03/05/202415:48:4100402245369TRLO0.1.1
1554.272XLON03/05/202415:48:4100402245372TRLO0.1.1
1554.272XLON03/05/202415:48:4100402245371TRLO0.1.1
124.274AQXE03/05/202415:50:2400402246500TRLO0.1.1
234.278AQXE03/05/202415:50:2400402246501TRLO0.1.1
14.274BATE03/05/202415:50:3400402246605TRLO0.1.1
234.274BATE03/05/202415:50:3400402246603TRLO0.1.1
404.274BATE03/05/202415:50:3400402246604TRLO0.1.1
534.274BATE03/05/202415:50:3400402246606TRLO0.1.1
1554.274XLON03/05/202415:50:4600402246758TRLO0.1.1
1554.274XLON03/05/202415:50:4600402246759TRLO0.1.1
1074.274CHIX03/05/202415:52:1500402247826TRLO0.1.1
2514.274XLON03/05/202415:52:5900402248367TRLO0.1.1
1554.274BATE03/05/202415:54:2500402249282TRLO0.1.1
294.274AQXE03/05/202415:54:2500402249283TRLO0.1.1
1934.274BATE03/05/202415:54:2500402249284TRLO0.1.1
1904.272XLON03/05/202415:55:2200402249774TRLO0.1.1
244.274CHIX03/05/202415:56:2300402250465TRLO0.1.1
834.274CHIX03/05/202415:56:5000402250641TRLO0.1.1
1554.274BATE03/05/202415:56:5000402250642TRLO0.1.1
14.276XLON03/05/202415:57:1600402250879TRLO0.1.1
1544.276XLON03/05/202415:57:1600402250880TRLO0.1.1
284.276BATE03/05/202415:58:3700402251538TRLO0.1.1
174.276BATE03/05/202415:58:3700402251539TRLO0.1.1
324.274AQXE03/05/202415:58:3700402251541TRLO0.1.1
1104.276BATE03/05/202415:58:3700402251540TRLO0.1.1
1554.276XLON03/05/202415:59:3900402252220TRLO0.1.1
1554.274XLON03/05/202416:00:1500402252877TRLO0.1.1
1074.274CHIX03/05/202416:00:1500402252876TRLO0.1.1
1554.274BATE03/05/202416:00:1500402252875TRLO0.1.1
324.274AQXE03/05/202416:00:2800402253110TRLO0.1.1
1554.270BATE03/05/202416:01:3800402253766TRLO0.1.1
1554.270XLON03/05/202416:01:3800402253767TRLO0.1.1
1794.270XLON03/05/202416:01:3800402253768TRLO0.1.1
1074.272CHIX03/05/202416:02:2300402254217TRLO0.1.1
324.274AQXE03/05/202416:02:3300402254309TRLO0.1.1
1554.272XLON03/05/202416:04:0900402255124TRLO0.1.1
1554.272XLON03/05/202416:04:0900402255123TRLO0.1.1
1554.270BATE03/05/202416:04:4200402255362TRLO0.1.1
544.270BATE03/05/202416:04:4200402255363TRLO0.1.1
1554.268XLON03/05/202416:04:4200402255365TRLO0.1.1
1014.270BATE03/05/202416:04:4200402255364TRLO0.1.1
1074.270CHIX03/05/202416:04:4600402255488TRLO0.1.1
324.268AQXE03/05/202416:04:5400402255552TRLO0.1.1
1554.262XLON03/05/202416:06:4300402256389TRLO0.1.1
1554.262XLON03/05/202416:06:4300402256390TRLO0.1.1
1554.266BATE03/05/202416:06:4900402256434TRLO0.1.1
1154.266BATE03/05/202416:07:4200402256823TRLO0.1.1
404.266BATE03/05/202416:07:4200402256824TRLO0.1.1
1074.266CHIX03/05/202416:07:4200402256826TRLO0.1.1
1554.266BATE03/05/202416:07:4200402256825TRLO0.1.1
784.266XLON03/05/202416:08:4700402257250TRLO0.1.1
864.266XLON03/05/202416:08:4700402257251TRLO0.1.1
1464.266XLON03/05/202416:08:4700402257252TRLO0.1.1
1554.264BATE03/05/202416:08:4900402257267TRLO0.1.1
324.264AQXE03/05/202416:08:4900402257268TRLO0.1.1
1554.260XLON03/05/202416:09:4400402257836TRLO0.1.1
1074.260CHIX03/05/202416:10:0700402257980TRLO0.1.1
1554.258XLON03/05/202416:10:4500402258343TRLO0.1.1
1374.258XLON03/05/202416:10:4500402258342TRLO0.1.1
304.262AQXE03/05/202416:10:5300402258443TRLO0.1.1
24.264AQXE03/05/202416:10:5300402258444TRLO0.1.1
34.260BATE03/05/202416:11:0400402258558TRLO0.1.1
884.260BATE03/05/202416:11:0400402258559TRLO0.1.1
644.260BATE03/05/202416:11:0900402258602TRLO0.1.1
1074.260CHIX03/05/202416:12:2200402259145TRLO0.1.1
654.258BATE03/05/202416:12:3000402259223TRLO0.1.1
204.258BATE03/05/202416:12:3000402259226TRLO0.1.1
284.258BATE03/05/202416:12:3000402259225TRLO0.1.1
424.258BATE03/05/202416:12:3000402259224TRLO0.1.1
614.256BATE03/05/202416:12:5600402259426TRLO0.1.1
324.258AQXE03/05/202416:12:5600402259425TRLO0.1.1
1734.254XLON03/05/202416:12:5600402259429TRLO0.1.1
1554.254XLON03/05/202416:12:5600402259428TRLO0.1.1
944.256BATE03/05/202416:12:5600402259427TRLO0.1.1
1554.254XLON03/05/202416:13:4700402259765TRLO0.1.1
934.254BATE03/05/202416:14:0900402259914TRLO0.1.1
834.256CHIX03/05/202416:14:4200402260190TRLO0.1.1
244.256CHIX03/05/202416:14:4400402260212TRLO0.1.1
1104.256AQXE03/05/202416:15:3700402260742TRLO0.1.1
2424.254CHIX03/05/202416:15:4500402260828TRLO0.1.1
2174.254BATE03/05/202416:15:4500402260827TRLO0.1.1
1554.254XLON03/05/202416:15:4500402260831TRLO0.1.1
8574.254XLON03/05/202416:15:4500402260830TRLO0.1.1
3994.254BATE03/05/202416:15:4500402260829TRLO0.1.1
1274.254CHIX03/05/202416:17:3500402261767TRLO0.1.1
344.254AQXE03/05/202416:17:4300402261812TRLO0.1.1
554.254BATE03/05/202416:18:1000402262072TRLO0.1.1
6474.256XLON03/05/202416:19:0900402262613TRLO0.1.1
7024.256BATE03/05/202416:20:0700402263244TRLO0.1.1
1344.256CHIX03/05/202416:20:1100402263283TRLO0.1.1
384.256AQXE03/05/202416:20:1100402263284TRLO0.1.1
584.258AQXE03/05/202416:23:4300402265344TRLO0.1.1
1484.258CHIX03/05/202416:23:4300402265347TRLO0.1.1
2384.258XLON03/05/202416:23:4300402265345TRLO0.1.1
4804.258BATE03/05/202416:23:4300402265346TRLO0.1.1
5814.258XLON03/05/202416:23:4300402265348TRLO0.1.1
1504.256XLON03/05/202416:23:5300402265440TRLO0.1.1
1994.260CHIX03/05/202416:26:0000402266234TRLO0.1.1
324.262CHIX03/05/202416:27:3000402266878TRLO0.1.1
2004.262XLON03/05/202416:27:3800402266935TRLO0.1.1
2004.262XLON03/05/202416:27:3800402266936TRLO0.1.1
3324.262XLON03/05/202416:27:3800402266937TRLO0.1.1
1024.262XLON03/05/202416:27:4600402266984TRLO0.1.1
4744.264BATE03/05/202416:27:4600402266986TRLO0.1.1
174.272BATE03/05/202416:29:2500402267896TRLO0.1.1
584.272AQXE03/05/202416:29:2500402267897TRLO0.1.1
2524.272BATE03/05/202416:29:2500402267898TRLO0.1.1
904.272XLON03/05/202416:29:2500402267899TRLO0.1.1


Companies

OSB Group (OSB)
UK 100