OSB Group PLC

Transaction in Own Shares • Aug 15, 2023

National Storage Mechanism | Additional information OSB GROUP PLC ISIN: GB00BLDRH360 15 August 2023 LEI: 213800ZBKL9BHSL2K459 OSB GROUP PLC (the Company) Transaction in Own Shares The Company announces that on 14 August 2023 it had purchased a total of 570,700 of its ordinary shares of £0.01 each on the London Stock Exchange, CBOE CXE and CBOE BXE through the Company's broker Citigroup Global Markets Limited as detailed below. The repurchased ordinary shares will be cancelled. London Stock Exchange CBOE CXE CBOE BXE Number of ordinary shares purchased 282,423 79,700 208,577 Highest price paid (per ordinary share) £3.9500 £3.9520 £3.9420 Lowest price paid (per ordinary share) £3.8300 £3.8300 £3.8300 Volume weighted average price paid (per ordinary share) £3.8778 £3.8763 £3.8761 The purchases form part of the Company’s share buyback programme announced on 16 March 2023. Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 403,211,234 ordinary shares. No ordinary shares are held in treasury. Therefore, the total number of voting rights in the Company is 403,211,234. In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as incorporated into and implemented under English law (including by virtue of the European Union (Withdrawal) Act 2018), the detailed breakdown of individual trades made by Citigroup Global Markets Limited on behalf of the Company as part of the share buyback programme is set out below. This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction. Enquiries: OSB GROUP PLC Jason Elphick Group General Counsel and Company Secretary t: 01634 848 944 Investor relations Email: osbrelations@osb.co.uk t: 01634 838 973 Brunswick Robin Wrench/Simone Selzer t: 020 7404 5959 Notes to Editors About OSB GROUP PLC OSB began trading as a bank on 1 February 2011 and was admitted to the main market of the London Stock Exchange in June 2014 (OSB.L). OSB joined the FTSE 250 index in June 2015. On 4 October 2019, OSB acquired Charter Court Financial Services Group plc and its subsidiary businesses. On 30 November 2020, OSB GROUP PLC became the listed entity and holding company for the OSB Group. OSB is a specialist lending and retail savings Group authorised by the Prudential Regulation Authority, part of the Bank of England, and regulated by the Financial Conduct Authority and Prudential Regulation Authority. The Group reports under two segments, OneSavings Bank and Charter Court Financial Services. Issuer Name OSB GROUP PLC LEI 213800ZBKL9BHSL2K459 ISIN GB00BLDRH360 Intermediary Name Citigroup Global Markets Limited Intermediary Code SBILGB2L Timezone GMT+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 14-Aug-2023 16:28:28 GBp 230 387.00 BATE xHa9bJAXZfs OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:26:00 GBp 8 386.80 CHIX xHa9bJAXW59 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:26:00 GBp 360 386.80 BATE xHa9bJAXW5S OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:26:00 GBp 76 386.80 BATE xHa9bJAXW5U OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:25:37 GBp 197 386.80 BATE xHa9bJAXWNR OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:25:37 GBp 620 386.80 BATE xHa9bJAXWNT OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:25:37 GBp 16 386.80 BATE xHa9bJAXWNV OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:25:37 GBp 559 386.60 CHIX xHa9bJAXWMc OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:25:37 GBp 1,175 386.60 BATE xHa9bJAXWMe OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:25:37 GBp 432 386.60 XLON xHa9bJAXWMY OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:24:55 GBp 398 386.60 XLON xHa9bJAXXrD OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:24:55 GBp 341 386.60 BATE xHa9bJAXXrK OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:24:55 GBp 8 386.60 XLON xHa9bJAXXrR OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:24:55 GBp 992 386.60 XLON xHa9bJAXXrT OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:24:55 GBp 281 386.60 XLON xHa9bJAXXrV OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:24:55 GBp 274 386.60 XLON xHa9bJAXXqX OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:24:55 GBp 270 386.40 CHIX xHa9bJAXXqo OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:24:55 GBp 1,749 386.60 CHIX xHa9bJAXXqx OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:24:55 GBp 254 386.60 CHIX xHa9bJAXXqz OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:24:55 GBp 76 386.60 CHIX xHa9bJAXXq$ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:24:55 GBp 17 386.60 CHIX xHa9bJAXXq1 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:24:55 GBp 704 386.40 XLON xHa9bJAXXqK OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:24:55 GBp 76 386.40 CHIX xHa9bJAXXqM OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:24:55 GBp 1,200 386.40 XLON xHa9bJAXXqO OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:24:55 GBp 492 386.40 BATE xHa9bJAXXqQ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:24:55 GBp 1,200 386.40 BATE xHa9bJAXXqS OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:24:55 GBp 708 386.40 CHIX xHa9bJAXXqU OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:24:23 GBp 501 386.40 XLON xHa9bJAXX6J OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:21:07 GBp 449 386.20 XLON xHa9bJAXlwp OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:21:07 GBp 153 386.20 XLON xHa9bJAXlwr OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:21:07 GBp 196 386.20 XLON xHa9bJAXlwy OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:21:07 GBp 175 386.20 XLON xHa9bJAXlw@ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:21:07 GBp 314 386.20 XLON xHa9bJAXlw0 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:21:07 GBp 1,904 386.00 XLON xHa9bJAXl5d OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:21:07 GBp 610 386.00 CHIX xHa9bJAXl5j OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:21:07 GBp 1,583 386.00 BATE xHa9bJAXl5n OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:20:48 GBp 1,200 386.20 XLON xHa9bJAXlAK OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:20:48 GBp 1,200 386.20 XLON xHa9bJAXlAM OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:20:48 GBp 16 386.20 XLON xHa9bJAXlAO OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:20:14 GBp 1,904 385.80 XLON xHa9bJAXidd OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:20:14 GBp 391 385.80 CHIX xHa9bJAXidF OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:20:14 GBp 55 385.80 CHIX xHa9bJAXid@ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:20:14 GBp 40 385.80 CHIX xHa9bJAXid9 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:20:14 GBp 86 385.80 BATE xHa9bJAXidB OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:20:14 GBp 1,155 385.80 BATE xHa9bJAXids OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:20:14 GBp 182 385.80 CHIX xHa9bJAXidu OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:20:14 GBp 250 385.80 BATE xHa9bJAXidw OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:20:14 GBp 1,904 385.80 XLON xHa9bJAXidy OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:20:14 GBp 136 385.80 BATE xHa9bJAXidD OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:20:14 GBp 281 385.80 BATE xHa9bJAXidL OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:18:34 GBp 415 385.80 BATE xHa9bJAXjkE OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:18:34 GBp 76 385.80 BATE xHa9bJAXjkG OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:18:34 GBp 5 385.80 BATE xHa9bJAXjkI OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:18:34 GBp 289 385.80 BATE xHa9bJAXjkK OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:18:34 GBp 90 385.80 BATE xHa9bJAXjkM OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:18:34 GBp 149 385.80 BATE xHa9bJAXjkO OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:16:36 GBp 310 385.80 BATE xHa9bJAXgnb OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:16:36 GBp 148 385.80 BATE xHa9bJAXgnd OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:16:36 GBp 466 385.80 BATE xHa9bJAXgnX OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:16:36 GBp 1,200 385.80 BATE xHa9bJAXgnZ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:16:20 GBp 432 385.40 XLON xHa9bJAXguP OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:15:44 GBp 413 385.60 CHIX xHa9bJAXgIH OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:15:44 GBp 380 385.60 CHIX xHa9bJAXgIJ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:15:37 GBp 436 385.80 BATE xHa9bJAXgR8 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:13:53 GBp 421 385.80 BATE xHa9bJAXeaM OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:13:53 GBp 622 385.80 BATE xHa9bJAXeaO OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:13:53 GBp 1,144 385.80 BATE xHa9bJAXeaQ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:13:52 GBp 1,409 385.40 BATE xHa9bJAXedF OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:13:21 GBp 449 385.20 XLON xHa9bJAXem9 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:13:21 GBp 351 385.20 XLON xHa9bJAXemR OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:13:19 GBp 143 385.00 CHIX xHa9bJAXepS OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:13:19 GBp 20 385.00 BATE xHa9bJAXepU OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:09:44 GBp 208 385.40 BATE xHa9bJAXMn0 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:09:44 GBp 535 385.40 BATE xHa9bJAXMn2 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:09:44 GBp 626 385.40 CHIX xHa9bJAXMn4 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:09:44 GBp 589 385.60 BATE xHa9bJAXMn6 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:09:44 GBp 600 385.60 BATE xHa9bJAXMn8 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:09:44 GBp 894 385.60 CHIX xHa9bJAXMnA OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:05:43 GBp 432 386.40 BATE xHa9bJAXK1t OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:05:41 GBp 417 387.00 BATE xHa9bJAXK0v OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:05:41 GBp 675 387.00 CHIX xHa9bJAXK0x OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:04:48 GBp 755 387.20 CHIX xHa9bJAXLX3 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:04:48 GBp 635 387.20 BATE xHa9bJAXLX5 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:04:48 GBp 224 387.40 CHIX xHa9bJAXLXE OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:04:48 GBp 330 387.40 CHIX xHa9bJAXLXG OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:04:48 GBp 400 387.40 BATE xHa9bJAXLXI OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:04:48 GBp 144 387.40 CHIX xHa9bJAXLXK OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:04:48 GBp 101 387.40 BATE xHa9bJAXLXM OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:04:48 GBp 1,132 387.40 BATE xHa9bJAXLXO OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:04:37 GBp 591 387.60 BATE xHa9bJAXLlG OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:04:37 GBp 39 387.60 BATE xHa9bJAXLlM OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:04:36 GBp 298 387.60 BATE xHa9bJAXLkj OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:04:36 GBp 28 387.60 BATE xHa9bJAXLkl OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:04:36 GBp 325 387.60 BATE xHa9bJAXLkv OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:03:49 GBp 598 387.60 XLON xHa9bJAXLEA OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:03:00 GBp 5 387.60 XLON xHa9bJAXIdC OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:03:00 GBp 256 387.60 XLON xHa9bJAXIdH OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:03:00 GBp 8 387.60 XLON xHa9bJAXIdJ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:02:53 GBp 324 387.60 XLON xHa9bJAXIZA OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:02:50 GBp 149 387.40 XLON xHa9bJAXIlw OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:02:50 GBp 82 387.40 BATE xHa9bJAXIl9 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:02:50 GBp 707 387.40 BATE xHa9bJAXIlB OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:02:50 GBp 4 387.40 BATE xHa9bJAXIlD OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:00:52 GBp 468 387.60 BATE xHa9bJAXJgb OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:00:52 GBp 604 387.60 BATE xHa9bJAXJgd OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:00:52 GBp 37 387.60 BATE xHa9bJAXJgf OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:00:52 GBp 399 387.40 BATE xHa9bJAXJgh OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:00:52 GBp 525 387.40 BATE xHa9bJAXJgj OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:00:52 GBp 335 387.40 XLON xHa9bJAXJgo OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:00:52 GBp 763 387.40 XLON xHa9bJAXJgq OSB GROUP PLC GB00BLDRH360 14-Aug-2023 16:00:52 GBp 769 387.40 XLON xHa9bJAXJgs OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:59:53 GBp 110 387.60 XLON xHa9bJAXJML OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:59:53 GBp 229 387.40 XLON xHa9bJAXJMN OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:59:53 GBp 476 387.40 XLON xHa9bJAXJMP OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:59:16 GBp 764 387.20 CHIX xHa9bJAXGk1 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:59:12 GBp 408 387.60 BATE xHa9bJAXGhC OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:59:12 GBp 303 387.60 BATE xHa9bJAXGh8 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:59:12 GBp 535 387.60 BATE xHa9bJAXGhA OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:59:12 GBp 133 387.60 BATE xHa9bJAXGhK OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:59:12 GBp 1,200 387.60 BATE xHa9bJAXGhM OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:59:12 GBp 1,200 387.60 BATE xHa9bJAXGhO OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:59:12 GBp 548 387.60 XLON xHa9bJAXGhU OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:59:12 GBp 475 387.60 XLON xHa9bJAXGgW OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:59:12 GBp 931 387.60 BATE xHa9bJAXGgc OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:59:12 GBp 76 387.60 BATE xHa9bJAXGge OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:59:10 GBp 324 387.60 XLON xHa9bJAXGtP OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:59:10 GBp 1,200 387.60 BATE xHa9bJAXGtU OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:59:10 GBp 543 387.60 BATE xHa9bJAXGsW OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:59:10 GBp 424 387.60 XLON xHa9bJAXGsd OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:59:10 GBp 2,046 387.60 XLON xHa9bJAXGsf OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:59:10 GBp 2,177 387.60 XLON xHa9bJAXGsm OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:59:10 GBp 1,407 387.60 CHIX xHa9bJAXGsx OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:59:10 GBp 270 387.60 CHIX xHa9bJAXGsz OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:59:10 GBp 319 387.00 BATE xHa9bJAXGsS OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:59:10 GBp 953 387.00 BATE xHa9bJAXGsU OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:59:10 GBp 249 387.00 CHIX xHa9bJAXGnW OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:59:10 GBp 1,707 387.00 XLON xHa9bJAXGsQ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:55:10 GBp 416 387.20 CHIX xHa9bJAXUu$ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:55:10 GBp 158 387.20 CHIX xHa9bJAXUuz OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:53:30 GBp 2,066 386.60 XLON xHa9bJAXVpC OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:53:30 GBp 152 386.40 BATE xHa9bJAXVpQ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:52:33 GBp 876 386.20 BATE xHa9bJAXVRc OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:52:33 GBp 290 386.20 XLON xHa9bJAXVR@ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:52:33 GBp 2,472 386.20 XLON xHa9bJAXVR0 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:52:33 GBp 414 386.20 XLON xHa9bJAXVR2 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:52:33 GBp 417 386.20 XLON xHa9bJAXVR4 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:52:33 GBp 800 386.00 XLON xHa9bJAXVRB OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:52:33 GBp 769 386.00 XLON xHa9bJAXVRD OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:52:33 GBp 46 386.00 XLON xHa9bJAXVRF OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:50:33 GBp 816 385.60 CHIX xHa9bJAXTev OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:50:33 GBp 523 385.60 CHIX xHa9bJAXTeF OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:50:33 GBp 49 385.60 CHIX xHa9bJAXTeH OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:50:33 GBp 91 385.60 CHIX xHa9bJAXTeJ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:50:33 GBp 1,037 385.20 BATE xHa9bJAXTeM OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:46:54 GBp 720 384.60 BATE xHa9bJAXRvS OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:46:54 GBp 5,292 384.60 BATE xHa9bJAXRua OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:43:27 GBp 287 384.00 CHIX xHa9bJAXP7n OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:42:54 GBp 97 384.40 XLON xHa9bJAX6bb OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:42:54 GBp 56 384.40 XLON xHa9bJAX6bX OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:42:54 GBp 537 384.40 XLON xHa9bJAX6bZ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:42:54 GBp 459 384.40 XLON xHa9bJAX6bh OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:42:54 GBp 416 384.40 XLON xHa9bJAX6bd OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:42:54 GBp 650 384.40 XLON xHa9bJAX6bf OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:42:54 GBp 955 384.40 XLON xHa9bJAX6bm OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:42:54 GBp 1,052 384.40 XLON xHa9bJAX6b0 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:42:54 GBp 1,200 384.40 XLON xHa9bJAX6b2 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:42:54 GBp 477 384.40 XLON xHa9bJAX6b4 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:42:54 GBp 812 384.40 CHIX xHa9bJAX6bH OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:42:54 GBp 233 384.20 XLON xHa9bJAX6bK OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:42:54 GBp 1,200 384.20 XLON xHa9bJAX6bM OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:42:54 GBp 630 384.20 CHIX xHa9bJAX6bO OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:37:39 GBp 328 384.00 BATE xHa9bJAX2sr OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:34:19 GBp 596 383.00 CHIX xHa9bJAX02N OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:34:19 GBp 1,174 383.00 BATE xHa9bJAX02P OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:34:19 GBp 1,431 383.00 XLON xHa9bJAX02L OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:30:23 GBp 432 383.00 XLON xHa9bJAXEMF OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:30:23 GBp 513 383.20 XLON xHa9bJAXEMK OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:30:23 GBp 432 383.40 CHIX xHa9bJAXEHW OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:30:23 GBp 636 383.40 BATE xHa9bJAXEHc OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:30:23 GBp 1,001 383.60 XLON xHa9bJAXEH1 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:30:23 GBp 417 383.60 XLON xHa9bJAXEH3 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:30:23 GBp 88 383.60 XLON xHa9bJAXEH5 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:30:23 GBp 174 383.60 XLON xHa9bJAXEH7 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:30:23 GBp 531 383.40 XLON xHa9bJAXEHH OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:30:23 GBp 1,200 383.40 XLON xHa9bJAXEHJ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:30:23 GBp 235 383.40 XLON xHa9bJAXEHL OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:30:23 GBp 671 383.40 CHIX xHa9bJAXEHN OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:30:23 GBp 1,436 383.40 BATE xHa9bJAXEHP OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:30:23 GBp 795 383.60 BATE xHa9bJAXEHQ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:30:23 GBp 150 383.60 BATE xHa9bJAXEHS OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:30:23 GBp 28 383.60 BATE xHa9bJAXEHU OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:26:00 GBp 336 383.40 BATE xHa9bJAXDqG OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:25:59 GBp 465 383.60 BATE xHa9bJAXDqT OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:25:46 GBp 278 383.60 XLON xHa9bJAXDv5 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:25:46 GBp 187 383.60 XLON xHa9bJAXDv7 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:25:46 GBp 240 383.60 BATE xHa9bJAXDv9 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:25:46 GBp 347 383.60 BATE xHa9bJAXDvB OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:25:46 GBp 694 383.80 XLON xHa9bJAXDvM OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:25:46 GBp 719 383.80 BATE xHa9bJAXDuX OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:25:46 GBp 439 383.80 CHIX xHa9bJAXDuZ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:25:46 GBp 1,601 383.80 XLON xHa9bJAXDui OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:25:46 GBp 101 383.80 CHIX xHa9bJAXDuk OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:25:46 GBp 884 383.80 BATE xHa9bJAXDum OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:25:46 GBp 449 383.80 CHIX xHa9bJAXDuo OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:25:46 GBp 1,285 383.80 XLON xHa9bJAXDuz OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:21:53 GBp 897 384.00 XLON xHa9bJAXBFu OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:21:53 GBp 112 384.00 XLON xHa9bJAXBF5 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:21:53 GBp 1,694 384.00 XLON xHa9bJAXBF7 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:21:53 GBp 625 384.00 BATE xHa9bJAXBF9 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:21:33 GBp 1,225 384.20 XLON xHa9bJAXBHL OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:21:33 GBp 586 384.20 CHIX xHa9bJAXBHN OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:21:33 GBp 1,296 384.20 BATE xHa9bJAXBHP OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:21:13 GBp 300 384.60 XLON xHa9bJAX8bM OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:21:13 GBp 24 384.60 XLON xHa9bJAX8bO OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:21:13 GBp 378 384.60 XLON xHa9bJAX8an OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:21:13 GBp 307 384.60 BATE xHa9bJAX8aD OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:21:13 GBp 17 384.60 BATE xHa9bJAX8aF OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:21:13 GBp 34 384.40 XLON xHa9bJAX8aO OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:21:13 GBp 1,200 384.40 XLON xHa9bJAX8aQ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:21:13 GBp 433 384.40 CHIX xHa9bJAX8dW OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:21:13 GBp 861 384.40 BATE xHa9bJAX8aS OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:21:13 GBp 86 384.40 CHIX xHa9bJAX8aU OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:17:11 GBp 1,601 384.00 XLON xHa9bJAYsgS OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:17:11 GBp 341 384.00 CHIX xHa9bJAYsgU OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:17:11 GBp 981 384.00 BATE xHa9bJAYsrW OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:16:57 GBp 610 384.40 BATE xHa9bJAYs$q OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:16:57 GBp 881 384.40 BATE xHa9bJAYs$s OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:16:57 GBp 76 384.40 BATE xHa9bJAYs$u OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:16:57 GBp 833 384.20 XLON xHa9bJAYs$7 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:16:57 GBp 1,224 384.40 XLON xHa9bJAYs$9 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:16:57 GBp 589 384.20 BATE xHa9bJAYs$A OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:16:57 GBp 525 384.20 CHIX xHa9bJAYs$C OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:16:57 GBp 843 384.40 BATE xHa9bJAYs$E OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:16:57 GBp 751 384.40 CHIX xHa9bJAYs$G OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:14:51 GBp 368 384.60 XLON xHa9bJAYtCW OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:13:45 GBp 978 384.20 XLON xHa9bJAYqnA OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:13:45 GBp 600 384.00 BATE xHa9bJAYqml OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:13:45 GBp 749 384.00 CHIX xHa9bJAYqmn OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:13:45 GBp 244 384.00 BATE xHa9bJAYqmp OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:13:45 GBp 1,214 384.00 XLON xHa9bJAYqmj OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:09:00 GBp 429 383.60 BATE xHa9bJAYpXQ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:08:54 GBp 476 383.80 BATE xHa9bJAYpiX OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:08:54 GBp 261 383.80 XLON xHa9bJAYpjT OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:08:54 GBp 467 383.80 XLON xHa9bJAYpjV OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:08:02 GBp 348 384.40 BATE xHa9bJAYp9c OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:08:02 GBp 690 384.40 XLON xHa9bJAYp9e OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:08:02 GBp 752 384.60 XLON xHa9bJAYp9j OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:08:02 GBp 1,715 384.80 XLON xHa9bJAYp9l OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:08:02 GBp 375 384.60 BATE xHa9bJAYp9n OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:08:02 GBp 204 384.60 BATE xHa9bJAYp9p OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:08:02 GBp 1,323 384.80 BATE xHa9bJAYp9r OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:08:02 GBp 210 384.80 CHIX xHa9bJAYp9t OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:08:02 GBp 570 384.80 CHIX xHa9bJAYp9v OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:07:16 GBp 570 384.80 XLON xHa9bJAYmlU OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:05:55 GBp 1,096 384.60 XLON xHa9bJAYmQ$ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:05:55 GBp 104 384.60 BATE xHa9bJAYmQ1 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:05:55 GBp 1,200 384.60 BATE xHa9bJAYmQ3 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:05:55 GBp 794 384.60 XLON xHa9bJAYmQz OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:05:32 GBp 15 384.60 XLON xHa9bJAYnhZ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:05:18 GBp 39 384.60 XLON xHa9bJAYnot OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:04:54 GBp 146 384.80 XLON xHa9bJAYnEn OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:04:54 GBp 358 384.80 CHIX xHa9bJAYnEp OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:04:54 GBp 571 384.80 BATE xHa9bJAYnEr OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:04:54 GBp 333 384.80 CHIX xHa9bJAYnEt OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:04:54 GBp 873 385.00 XLON xHa9bJAYnEu OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:04:54 GBp 375 385.00 XLON xHa9bJAYnEw OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:04:54 GBp 639 385.00 XLON xHa9bJAYnEy OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:04:54 GBp 485 385.00 BATE xHa9bJAYnE@ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:04:54 GBp 72 385.00 BATE xHa9bJAYnE0 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:04:54 GBp 284 385.00 BATE xHa9bJAYnE2 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:04:54 GBp 779 385.00 CHIX xHa9bJAYnE4 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:00:52 GBp 396 385.20 XLON xHa9bJAYyiY OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:00:52 GBp 146 385.20 XLON xHa9bJAYyia OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:00:50 GBp 797 385.40 XLON xHa9bJAYyiP OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:00:50 GBp 533 385.60 XLON xHa9bJAYyl3 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:00:50 GBp 85 385.60 XLON xHa9bJAYyl5 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:00:50 GBp 479 385.60 BATE xHa9bJAYyl7 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:00:50 GBp 300 385.60 BATE xHa9bJAYyl9 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:00:50 GBp 325 385.60 CHIX xHa9bJAYylB OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:00:50 GBp 1,026 385.80 XLON xHa9bJAYylD OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:00:50 GBp 1,110 385.80 BATE xHa9bJAYylF OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:00:50 GBp 939 385.80 CHIX xHa9bJAYylH OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:00:49 GBp 725 386.20 XLON xHa9bJAYykk OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:00:49 GBp 130 386.20 XLON xHa9bJAYyk3 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:00:49 GBp 658 386.20 XLON xHa9bJAYyk5 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:00:49 GBp 27 386.20 XLON xHa9bJAYyk7 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:00:49 GBp 209 386.00 XLON xHa9bJAYykD OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:00:49 GBp 114 386.00 XLON xHa9bJAYykF OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:00:49 GBp 179 386.00 XLON xHa9bJAYykH OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:00:49 GBp 697 386.00 XLON xHa9bJAYykJ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:00:49 GBp 307 386.00 BATE xHa9bJAYykL OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:00:49 GBp 996 386.00 BATE xHa9bJAYykN OSB GROUP PLC GB00BLDRH360 14-Aug-2023 15:00:49 GBp 549 386.00 CHIX xHa9bJAYykP OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:58:55 GBp 415 386.20 BATE xHa9bJAYz4Z OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:58:55 GBp 225 386.20 BATE xHa9bJAYz4a OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:58:55 GBp 76 386.20 BATE xHa9bJAYz4c OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:58:55 GBp 80 386.20 BATE xHa9bJAYz4e OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:58:55 GBp 357 386.20 BATE xHa9bJAYz4g OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:57:56 GBp 76 386.20 BATE xHa9bJAYwb@ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:57:56 GBp 304 386.20 BATE xHa9bJAYwby OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:56:57 GBp 361 386.20 XLON xHa9bJAYwuX OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:56:57 GBp 334 386.20 XLON xHa9bJAYwvO OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:56:57 GBp 292 386.20 XLON xHa9bJAYwvQ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:56:57 GBp 1,117 386.20 XLON xHa9bJAYwvS OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:56:57 GBp 754 386.20 BATE xHa9bJAYwue OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:56:57 GBp 342 386.20 BATE xHa9bJAYwuj OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:56:57 GBp 80 386.20 BATE xHa9bJAYwul OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:55:58 GBp 776 386.00 CHIX xHa9bJAYwOv OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:55:58 GBp 279 386.20 XLON xHa9bJAYwO1 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:55:58 GBp 63 386.20 XLON xHa9bJAYwO3 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:54:59 GBp 658 386.20 XLON xHa9bJAYx30 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:54:59 GBp 415 386.20 XLON xHa9bJAYx32 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:54:59 GBp 109 386.20 XLON xHa9bJAYx34 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:54:59 GBp 246 386.20 XLON xHa9bJAYx36 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:54:24 GBp 755 386.20 XLON xHa9bJAYxUx OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:54:24 GBp 541 386.20 XLON xHa9bJAYxUC OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:54:24 GBp 1,606 386.20 BATE xHa9bJAYxPW OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:54:24 GBp 341 386.00 XLON xHa9bJAYxPh OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:54:24 GBp 854 386.00 XLON xHa9bJAYxPj OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:54:24 GBp 823 386.00 BATE xHa9bJAYxPl OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:54:24 GBp 597 386.00 CHIX xHa9bJAYxPn OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:50:26 GBp 967 385.40 BATE xHa9bJAYcwN OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:50:26 GBp 584 385.40 XLON xHa9bJAYcwL OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:50:26 GBp 1,200 385.40 XLON xHa9bJAYcwP OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:50:08 GBp 686 385.60 XLON xHa9bJAYcCB OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:49:03 GBp 956 385.00 XLON xHa9bJAYd$D OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:49:02 GBp 432 385.20 CHIX xHa9bJAYd@o OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:49:02 GBp 679 385.40 XLON xHa9bJAYd@q OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:49:02 GBp 1,505 385.40 XLON xHa9bJAYd@z OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:49:02 GBp 188 385.40 XLON xHa9bJAYd@$ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:49:02 GBp 926 385.40 XLON xHa9bJAYd@1 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:49:02 GBp 85 385.40 XLON xHa9bJAYd@3 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:48:59 GBp 1,100 385.40 XLON xHa9bJAYdxW OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:48:59 GBp 386 385.40 XLON xHa9bJAYduS OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:48:59 GBp 15 385.40 XLON xHa9bJAYduU OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:48:59 GBp 446 385.20 XLON xHa9bJAYdxc OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:48:59 GBp 749 385.20 XLON xHa9bJAYdxe OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:48:59 GBp 688 385.20 CHIX xHa9bJAYdxg OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:48:59 GBp 546 385.20 BATE xHa9bJAYdxi OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:48:59 GBp 453 385.20 BATE xHa9bJAYdxk OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:48:49 GBp 1,109 385.60 BATE xHa9bJAYd2y OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:48:49 GBp 1,108 385.60 BATE xHa9bJAYd24 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:48:49 GBp 1,159 385.60 BATE xHa9bJAYd2H OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:44:52 GBp 472 385.60 BATE xHa9bJAYYwH OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:44:52 GBp 93 385.60 BATE xHa9bJAYYwJ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:44:52 GBp 807 385.60 BATE xHa9bJAYY5w OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:44:52 GBp 440 385.20 CHIX xHa9bJAYY5B OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:44:52 GBp 53 385.60 BATE xHa9bJAYY5D OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:44:52 GBp 2,400 385.60 BATE xHa9bJAYY5F OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:44:52 GBp 76 385.60 BATE xHa9bJAYY5H OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:44:52 GBp 681 385.40 XLON xHa9bJAYY5K OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:44:52 GBp 1,038 385.40 XLON xHa9bJAYY5M OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:44:52 GBp 789 385.40 CHIX xHa9bJAYY5O OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:44:52 GBp 721 385.40 BATE xHa9bJAYY5Q OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:44:52 GBp 812 385.80 XLON xHa9bJAYY4p OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:44:52 GBp 1,351 385.80 XLON xHa9bJAYY4I OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:44:52 GBp 1,012 385.60 XLON xHa9bJAYY7l OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:44:52 GBp 516 385.60 CHIX xHa9bJAYY7n OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:44:52 GBp 710 385.60 BATE xHa9bJAYY7p OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:40:47 GBp 799 385.80 XLON xHa9bJAYWRY OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:40:47 GBp 806 385.80 CHIX xHa9bJAYWRf OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:40:47 GBp 870 385.60 XLON xHa9bJAYWRk OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:40:47 GBp 160 385.60 XLON xHa9bJAYWRm OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:40:47 GBp 188 385.60 CHIX xHa9bJAYWRo OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:40:47 GBp 215 385.60 CHIX xHa9bJAYWRq OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:40:47 GBp 689 385.60 BATE xHa9bJAYWRs OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:40:47 GBp 50 385.60 CHIX xHa9bJAYWRu OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:35:17 GBp 414 385.20 XLON xHa9bJAYjmh OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:35:17 GBp 432 385.20 BATE xHa9bJAYjmj OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:35:13 GBp 788 385.20 XLON xHa9bJAYjzO OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:35:13 GBp 412 385.20 BATE xHa9bJAYjzQ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:35:13 GBp 386 385.20 BATE xHa9bJAYjzS OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:35:13 GBp 1,125 385.40 XLON xHa9bJAYjyn OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:35:13 GBp 714 385.40 BATE xHa9bJAYjyp OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:35:10 GBp 404 385.60 XLON xHa9bJAYjuC OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:35:10 GBp 155 385.60 XLON xHa9bJAYjuE OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:35:10 GBp 139 385.60 XLON xHa9bJAYjuG OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:35:10 GBp 996 385.80 XLON xHa9bJAYjuN OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:35:10 GBp 486 385.60 BATE xHa9bJAYjuU OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:35:10 GBp 620 385.80 BATE xHa9bJAYjxb OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:35:10 GBp 76 385.80 BATE xHa9bJAYjxd OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:35:10 GBp 705 385.60 XLON xHa9bJAYjxr OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:35:10 GBp 490 385.60 BATE xHa9bJAYjxt OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:35:10 GBp 390 385.60 CHIX xHa9bJAYjxv OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:35:10 GBp 953 385.80 XLON xHa9bJAYjxx OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:35:10 GBp 50 385.80 XLON xHa9bJAYjxz OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:35:10 GBp 560 385.80 CHIX xHa9bJAYjx$ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:35:10 GBp 701 385.80 BATE xHa9bJAYjx1 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:34:32 GBp 386 386.20 XLON xHa9bJAYgbK OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:34:32 GBp 578 386.20 XLON xHa9bJAYgbM OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:34:32 GBp 804 386.20 XLON xHa9bJAYgaZ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:34:32 GBp 683 386.20 CHIX xHa9bJAYgac OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:34:31 GBp 706 386.00 BATE xHa9bJAYgdV OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:34:31 GBp 34 386.00 XLON xHa9bJAYgcu OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:34:31 GBp 225 386.00 CHIX xHa9bJAYgcy OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:33:09 GBp 409 386.00 XLON xHa9bJAYhkb OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:33:09 GBp 245 386.00 XLON xHa9bJAYhkj OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:30:43 GBp 5 385.60 XLON xHa9bJAYfoz OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:30:43 GBp 385 385.60 BATE xHa9bJAYfo$ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:30:43 GBp 427 385.60 XLON xHa9bJAYfo2 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:30:43 GBp 347 385.60 BATE xHa9bJAYfo4 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:30:43 GBp 91 385.60 BATE xHa9bJAYfo6 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:30:16 GBp 602 385.60 XLON xHa9bJAYfE2 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:30:16 GBp 210 385.60 BATE xHa9bJAYfE4 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:30:16 GBp 276 385.60 BATE xHa9bJAYfE6 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:30:00 GBp 851 385.80 XLON xHa9bJAYfRO OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:30:00 GBp 574 385.80 CHIX xHa9bJAYfRQ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:30:00 GBp 52 385.80 CHIX xHa9bJAYfRS OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:30:00 GBp 706 385.80 BATE xHa9bJAYfRU OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:30:00 GBp 1,385 385.80 XLON xHa9bJAYfQB OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:30:00 GBp 113 385.80 BATE xHa9bJAYfQD OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:30:00 GBp 1,114 385.80 BATE xHa9bJAYfQF OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:30:00 GBp 57 385.80 CHIX xHa9bJAYfQH OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:30:00 GBp 443 385.80 CHIX xHa9bJAYfQJ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:26:42 GBp 171 386.80 XLON xHa9bJAYNAz OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:26:42 GBp 592 386.80 XLON xHa9bJAYNA$ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:26:42 GBp 608 386.80 BATE xHa9bJAYNA1 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:26:41 GBp 1,016 387.00 XLON xHa9bJAYNAO OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:26:41 GBp 879 387.00 BATE xHa9bJAYNAQ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:26:41 GBp 389 387.40 CHIX xHa9bJAYNL$ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:26:41 GBp 468 387.40 BATE xHa9bJAYNL1 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:26:41 GBp 658 387.40 XLON xHa9bJAYNLz OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:26:41 GBp 182 387.60 CHIX xHa9bJAYNL3 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:26:41 GBp 964 387.60 XLON xHa9bJAYNL5 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:26:41 GBp 666 387.60 BATE xHa9bJAYNL7 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:26:41 GBp 374 387.60 CHIX xHa9bJAYNL9 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:21:16 GBp 656 387.80 XLON xHa9bJAYIzh OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:21:16 GBp 95 388.00 XLON xHa9bJAYIzy OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:21:16 GBp 842 388.00 XLON xHa9bJAYIz@ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:20:59 GBp 330 388.00 XLON xHa9bJAYI6x OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:20:59 GBp 374 388.00 XLON xHa9bJAYI6z OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:20:59 GBp 299 388.00 XLON xHa9bJAYI6C OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:20:59 GBp 821 388.00 XLON xHa9bJAYI6E OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:20:59 GBp 633 388.00 CHIX xHa9bJAYI6G OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:20:59 GBp 718 388.00 BATE xHa9bJAYI6I OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:20:35 GBp 1,026 388.20 BATE xHa9bJAYIM1 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:16:02 GBp 19 387.40 BATE xHa9bJAYGBN OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:16:02 GBp 409 387.40 BATE xHa9bJAYGBP OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:16:02 GBp 19 387.60 BATE xHa9bJAYGBR OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:16:02 GBp 413 387.60 BATE xHa9bJAYGBT OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:16:02 GBp 270 387.40 XLON xHa9bJAYGAf OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:16:02 GBp 596 387.60 XLON xHa9bJAYGAh OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:16:02 GBp 882 387.80 XLON xHa9bJAYGAj OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:16:02 GBp 478 387.80 XLON xHa9bJAYGAl OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:16:02 GBp 576 387.60 BATE xHa9bJAYGAn OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:16:02 GBp 442 387.80 CHIX xHa9bJAYGAp OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:16:02 GBp 823 387.80 BATE xHa9bJAYGAr OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:09:39 GBp 126 388.00 XLON xHa9bJAYVqA OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:09:38 GBp 642 388.20 XLON xHa9bJAYVqU OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:09:21 GBp 120 388.40 CHIX xHa9bJAYVz8 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:09:21 GBp 280 388.40 CHIX xHa9bJAYVzA OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:09:21 GBp 642 388.40 XLON xHa9bJAYVzQ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:09:21 GBp 1,465 388.60 XLON xHa9bJAYVzS OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:09:21 GBp 592 388.40 BATE xHa9bJAYVzU OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:09:21 GBp 846 388.60 BATE xHa9bJAYVyY OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:09:21 GBp 53 388.60 CHIX xHa9bJAYVya OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:09:21 GBp 598 388.60 CHIX xHa9bJAYVyW OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:04:42 GBp 777 388.60 XLON xHa9bJAYTut OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:04:42 GBp 307 388.60 BATE xHa9bJAYTuv OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:04:42 GBp 423 388.60 BATE xHa9bJAYTux OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:04:42 GBp 1,107 388.80 XLON xHa9bJAYTu1 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:04:42 GBp 615 388.80 BATE xHa9bJAYTu3 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:04:42 GBp 61 388.80 CHIX xHa9bJAYTu5 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:04:42 GBp 358 388.80 CHIX xHa9bJAYTu7 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:01:08 GBp 643 388.40 BATE xHa9bJAYRah OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:01:08 GBp 642 388.40 XLON xHa9bJAYRaj OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:00:59 GBp 1,065 388.60 XLON xHa9bJAYRW3 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:00:59 GBp 399 388.60 XLON xHa9bJAYRW5 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:00:59 GBp 344 388.60 CHIX xHa9bJAYRW7 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:00:59 GBp 920 388.60 BATE xHa9bJAYRW9 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 14:00:42 GBp 404 388.60 CHIX xHa9bJAYRkI OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:56:42 GBp 327 388.40 BATE xHa9bJAYONI OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:56:42 GBp 432 388.40 BATE xHa9bJAYONO OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:56:42 GBp 707 388.40 XLON xHa9bJAYONV OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:56:42 GBp 831 388.40 BATE xHa9bJAYOMX OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:56:42 GBp 14 388.40 BATE xHa9bJAYOMZ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:56:10 GBp 1,028 388.40 XLON xHa9bJAYPaa OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:56:10 GBp 803 389.20 XLON xHa9bJAYPao OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:56:10 GBp 578 389.00 BATE xHa9bJAYPaz OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:56:10 GBp 813 389.20 XLON xHa9bJAYPa0 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:56:10 GBp 808 389.00 BATE xHa9bJAYPa9 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:56:10 GBp 805 389.20 XLON xHa9bJAYPaC OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:56:10 GBp 795 389.00 BATE xHa9bJAYPaL OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:56:10 GBp 804 389.20 XLON xHa9bJAYPaO OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:56:10 GBp 809 389.00 BATE xHa9bJAYPdX OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:56:10 GBp 810 389.20 XLON xHa9bJAYPdY OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:56:10 GBp 824 389.20 BATE xHa9bJAYPdj OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:56:10 GBp 412 389.20 XLON xHa9bJAYPdm OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:56:10 GBp 411 389.20 XLON xHa9bJAYPdo OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:56:10 GBp 529 389.40 XLON xHa9bJAYPdv OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:56:10 GBp 25 389.20 XLON xHa9bJAYPdw OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:56:10 GBp 734 389.20 XLON xHa9bJAYPdy OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:56:10 GBp 371 389.00 BATE xHa9bJAYPd5 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:56:10 GBp 432 389.20 BATE xHa9bJAYPd8 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:56:10 GBp 505 389.40 XLON xHa9bJAYPdF OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:56:10 GBp 721 389.60 XLON xHa9bJAYPdH OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:56:10 GBp 355 389.40 BATE xHa9bJAYPdJ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:56:10 GBp 512 389.60 BATE xHa9bJAYPdP OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:56:10 GBp 656 389.60 CHIX xHa9bJAYPdN OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:56:10 GBp 459 389.40 CHIX xHa9bJAYPdL OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:48:39 GBp 402 389.60 BATE xHa9bJAY7VX OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:47:15 GBp 171 389.80 XLON xHa9bJAY4yj OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:47:15 GBp 503 389.80 XLON xHa9bJAY4yl OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:47:04 GBp 503 389.80 BATE xHa9bJAY4u4 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:47:04 GBp 664 389.80 XLON xHa9bJAY4u6 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:47:04 GBp 713 389.80 CHIX xHa9bJAY4u8 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:40:19 GBp 603 390.00 CHIX xHa9bJAY2S8 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:39:02 GBp 93 389.80 BATE xHa9bJAY3z0 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:38:22 GBp 876 389.80 XLON xHa9bJAY318 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:38:22 GBp 535 389.80 BATE xHa9bJAY31A OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:38:22 GBp 54 389.80 BATE xHa9bJAY31C OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:38:22 GBp 516 389.80 CHIX xHa9bJAY31E OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:36:30 GBp 449 390.00 XLON xHa9bJAY0s3 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:36:25 GBp 35 389.60 CHIX xHa9bJAY0nV OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:31:35 GBp 368 389.00 XLON xHa9bJAYEZB OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:31:35 GBp 324 389.00 CHIX xHa9bJAYEZD OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:30:55 GBp 338 389.20 BATE xHa9bJAYEyf OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:30:46 GBp 541 389.40 BATE xHa9bJAYE4f OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:30:46 GBp 549 389.40 XLON xHa9bJAYE4l OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:30:46 GBp 568 389.20 XLON xHa9bJAYE4z OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:30:46 GBp 1,059 389.40 BATE xHa9bJAYE45 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:30:46 GBp 44 389.40 BATE xHa9bJAYE49 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:30:46 GBp 276 389.40 XLON xHa9bJAYE4B OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:30:46 GBp 1,021 389.40 XLON xHa9bJAYE4D OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:29:40 GBp 104 389.80 BATE xHa9bJAYFc9 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:29:40 GBp 271 389.80 BATE xHa9bJAYFcB OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:29:40 GBp 410 389.80 BATE xHa9bJAYFcD OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:29:40 GBp 76 389.80 BATE xHa9bJAYFcF OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:29:40 GBp 790 389.80 XLON xHa9bJAYFcK OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:29:40 GBp 478 389.60 XLON xHa9bJAYFcQ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:29:40 GBp 200 389.60 XLON xHa9bJAYFcS OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:29:40 GBp 464 389.60 CHIX xHa9bJAYFcU OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:29:40 GBp 474 389.60 BATE xHa9bJAYFXW OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:26:22 GBp 432 389.80 BATE xHa9bJAYCWB OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:26:22 GBp 432 389.80 XLON xHa9bJAYCWH OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:26:22 GBp 19 389.80 CHIX xHa9bJAYCWI OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:26:22 GBp 572 389.80 CHIX xHa9bJAYCWQ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:26:22 GBp 1,264 389.80 XLON xHa9bJAYCZY OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:22:05 GBp 92 389.60 BATE xHa9bJAYDwu OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:19:44 GBp 141 389.80 XLON xHa9bJAYAe2 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:19:44 GBp 621 389.80 BATE xHa9bJAYAe4 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:19:44 GBp 4 390.00 XLON xHa9bJAYAe6 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:19:44 GBp 886 390.00 BATE xHa9bJAYAe8 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:19:44 GBp 2 390.00 CHIX xHa9bJAYAeA OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:19:39 GBp 1,606 390.00 XLON xHa9bJAYAgk OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:19:37 GBp 61 390.40 BATE xHa9bJAYAgF OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:19:37 GBp 263 390.40 BATE xHa9bJAYAgH OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:19:37 GBp 67 390.40 XLON xHa9bJAYAgV OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:19:37 GBp 1,100 390.20 XLON xHa9bJAYArX OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:19:37 GBp 234 390.20 BATE xHa9bJAYAri OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:19:37 GBp 321 390.20 CHIX xHa9bJAYArk OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:19:37 GBp 699 390.20 XLON xHa9bJAYArr OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:19:37 GBp 90 390.20 BATE xHa9bJAYArv OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:19:37 GBp 122 390.20 CHIX xHa9bJAYArx OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:19:37 GBp 634 390.40 CHIX xHa9bJAYArz OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:19:37 GBp 464 390.40 BATE xHa9bJAYAr$ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:18:22 GBp 242 390.40 CHIX xHa9bJAYA8m OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:14:03 GBp 504 390.40 BATE xHa9bJAYBRo OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:14:03 GBp 76 390.40 BATE xHa9bJAYBRz OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:14:03 GBp 394 390.40 XLON xHa9bJAYBR2 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:13:07 GBp 71 390.40 XLON xHa9bJAY8r1 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:13:07 GBp 256 390.40 XLON xHa9bJAY8r3 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:12:43 GBp 79 390.40 XLON xHa9bJAY8zS OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:12:43 GBp 262 390.40 XLON xHa9bJAY8zU OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:12:43 GBp 261 390.40 BATE xHa9bJAY8yd OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:12:43 GBp 76 390.40 BATE xHa9bJAY8yf OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:12:43 GBp 11 390.40 BATE xHa9bJAY8yh OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:12:43 GBp 11 390.40 BATE xHa9bJAY8yj OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:11:44 GBp 324 390.40 XLON xHa9bJAY8Fc OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:11:11 GBp 191 390.40 XLON xHa9bJAY8L1 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:10:59 GBp 474 390.40 XLON xHa9bJAY8Gb OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:10:59 GBp 814 390.40 XLON xHa9bJAY8Gd OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:10:59 GBp 80 390.40 XLON xHa9bJAY8Gf OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:10:55 GBp 149 389.80 CHIX xHa9bJAY8J9 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:05:31 GBp 3 389.80 XLON xHa9bJAZszi OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:05:29 GBp 432 390.00 XLON xHa9bJAZsz0 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:05:29 GBp 472 390.00 XLON xHa9bJAZsz9 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:05:29 GBp 25 390.00 BATE xHa9bJAZszA OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:05:29 GBp 593 390.00 BATE xHa9bJAZszC OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:05:29 GBp 675 390.20 XLON xHa9bJAZszE OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:05:29 GBp 570 390.20 CHIX xHa9bJAZszG OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:05:29 GBp 883 390.20 BATE xHa9bJAZszI OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:04:05 GBp 124 390.20 CHIX xHa9bJAZsNC OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:02:56 GBp 494 390.40 XLON xHa9bJAZtWj OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:02:56 GBp 291 390.40 BATE xHa9bJAZtWl OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:02:56 GBp 587 390.40 BATE xHa9bJAZtWn OSB GROUP PLC GB00BLDRH360 14-Aug-2023 13:02:46 GBp 572 390.40 XLON xHa9bJAZtYS OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:59:56 GBp 266 390.40 XLON xHa9bJAZtVa OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:59:01 GBp 621 390.40 BATE xHa9bJAZqh8 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:59:01 GBp 163 390.40 BATE xHa9bJAZqhA OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:59:01 GBp 412 390.40 BATE xHa9bJAZqhC OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:59:01 GBp 291 390.40 BATE xHa9bJAZqhE OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:58:22 GBp 363 389.80 CHIX xHa9bJAZqzS OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:58:22 GBp 405 389.80 XLON xHa9bJAZqzU OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:58:22 GBp 591 390.00 BATE xHa9bJAZqya OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:58:22 GBp 612 390.00 CHIX xHa9bJAZqyc OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:58:22 GBp 590 390.00 XLON xHa9bJAZqyW OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:58:22 GBp 101 390.00 BATE xHa9bJAZqyY OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:50:33 GBp 882 389.40 BATE xHa9bJAZomh OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:50:33 GBp 24 389.60 BATE xHa9bJAZomn OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:50:33 GBp 415 389.60 BATE xHa9bJAZomp OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:50:33 GBp 76 389.60 BATE xHa9bJAZomr OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:50:33 GBp 270 389.40 BATE xHa9bJAZomu OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:50:33 GBp 485 389.40 XLON xHa9bJAZomz OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:50:22 GBp 634 389.80 XLON xHa9bJAZoob OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:50:22 GBp 108 389.80 XLON xHa9bJAZood OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:50:22 GBp 410 389.80 XLON xHa9bJAZoof OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:50:22 GBp 190 389.80 XLON xHa9bJAZooX OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:50:22 GBp 112 389.80 XLON xHa9bJAZooZ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:50:22 GBp 573 389.60 XLON xHa9bJAZooi OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:50:22 GBp 659 389.60 BATE xHa9bJAZook OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:47:55 GBp 347 389.80 CHIX xHa9bJAZpYJ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:47:55 GBp 259 389.80 XLON xHa9bJAZpYP OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:47:55 GBp 80 389.80 XLON xHa9bJAZpYR OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:47:55 GBp 324 389.80 XLON xHa9bJAZpjb OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:47:55 GBp 15 389.80 XLON xHa9bJAZpjd OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:47:55 GBp 270 389.80 XLON xHa9bJAZpjf OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:47:55 GBp 164 389.60 XLON xHa9bJAZpjl OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:47:55 GBp 406 389.60 XLON xHa9bJAZpjn OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:46:14 GBp 191 389.20 CHIX xHa9bJAZpB7 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:46:10 GBp 5 389.40 BATE xHa9bJAZpL0 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:46:10 GBp 10 389.40 XLON xHa9bJAZpL9 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:45:11 GBp 62 389.40 XLON xHa9bJAZmbI OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:45:11 GBp 3,600 389.40 XLON xHa9bJAZmbK OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:44:02 GBp 896 389.40 BATE xHa9bJAZm2J OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:42:25 GBp 6 389.00 XLON xHa9bJAZnbB OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:42:25 GBp 110 389.00 XLON xHa9bJAZnbD OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:42:22 GBp 583 388.60 XLON xHa9bJAZnbS OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:42:08 GBp 432 388.60 BATE xHa9bJAZnWO OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:42:08 GBp 628 388.40 CHIX xHa9bJAZnZd OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:42:08 GBp 550 388.40 XLON xHa9bJAZnZe OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:42:08 GBp 40 388.40 XLON xHa9bJAZnZg OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:41:03 GBp 575 388.40 XLON xHa9bJAZnyj OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:39:20 GBp 184 388.40 CHIX xHa9bJAZnMU OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:36:49 GBp 559 388.40 XLON xHa9bJAZ@yV OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:35:03 GBp 571 388.40 XLON xHa9bJAZ@NQ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:34:37 GBp 572 388.40 XLON xHa9bJAZ@VK OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:34:09 GBp 535 388.20 XLON xHa9bJAZ$dE OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:32:28 GBp 572 388.40 XLON xHa9bJAZ$$Y OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:32:18 GBp 434 388.20 CHIX xHa9bJAZ$@2 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:32:18 GBp 442 388.20 XLON xHa9bJAZ$@0 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:31:46 GBp 809 388.40 BATE xHa9bJAZ$5q OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:31:46 GBp 412 388.40 BATE xHa9bJAZ$5s OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:31:46 GBp 16 388.40 BATE xHa9bJAZ$5u OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:31:46 GBp 545 388.20 XLON xHa9bJAZ$5$ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:31:46 GBp 662 388.20 BATE xHa9bJAZ$51 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:31:46 GBp 490 388.20 CHIX xHa9bJAZ$53 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:31:46 GBp 100 388.20 CHIX xHa9bJAZ$55 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:26:21 GBp 546 387.20 XLON xHa9bJAZyKl OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:26:21 GBp 603 387.20 BATE xHa9bJAZyKn OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:26:21 GBp 724 387.20 CHIX xHa9bJAZyKp OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:26:21 GBp 217 387.20 BATE xHa9bJAZyKr OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:24:29 GBp 567 387.40 BATE xHa9bJAZzr1 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:24:29 GBp 209 387.40 BATE xHa9bJAZzr3 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:24:29 GBp 898 387.40 BATE xHa9bJAZzqu OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:21:16 GBp 104 385.80 CHIX xHa9bJAZwWF OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:18:57 GBp 109 385.80 BATE xHa9bJAZw1J OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:15:40 GBp 693 386.00 BATE xHa9bJAZxzm OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:15:40 GBp 482 386.00 CHIX xHa9bJAZxzo OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:15:40 GBp 152 386.00 CHIX xHa9bJAZxz9 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:15:40 GBp 693 386.00 XLON xHa9bJAZxzC OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:11:45 GBp 1,043 386.20 BATE xHa9bJAZu$@ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:08:48 GBp 564 386.20 BATE xHa9bJAZvhe OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:08:48 GBp 10 386.00 BATE xHa9bJAZvhg OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:05:54 GBp 143 386.20 BATE xHa9bJAZvT8 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:05:54 GBp 524 386.20 BATE xHa9bJAZvTA OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:05:54 GBp 76 386.00 BATE xHa9bJAZvTC OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:05:54 GBp 389 385.80 XLON xHa9bJAZvTJ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:05:54 GBp 566 386.00 XLON xHa9bJAZvTL OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:05:54 GBp 512 386.00 BATE xHa9bJAZvTN OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:05:54 GBp 136 386.00 BATE xHa9bJAZvTP OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:05:51 GBp 32 386.40 XLON xHa9bJAZvSd OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:05:51 GBp 1,200 386.40 XLON xHa9bJAZvSf OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:05:51 GBp 66 386.40 XLON xHa9bJAZvSh OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:03:40 GBp 730 386.40 XLON xHa9bJAZcv$ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:03:40 GBp 890 386.40 XLON xHa9bJAZcvD OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:03:40 GBp 592 386.20 BATE xHa9bJAZcvH OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:03:40 GBp 82 386.20 CHIX xHa9bJAZcvQ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:03:40 GBp 559 386.20 CHIX xHa9bJAZcvS OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:03:40 GBp 641 386.20 BATE xHa9bJAZcvU OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:03:40 GBp 721 386.40 XLON xHa9bJAZcuZ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:03:40 GBp 739 386.40 XLON xHa9bJAZcut OSB GROUP PLC GB00BLDRH360 14-Aug-2023 12:02:02 GBp 808 386.40 XLON xHa9bJAZdkd OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:57:05 GBp 125 386.40 XLON xHa9bJAZaK3 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:57:05 GBp 244 386.40 XLON xHa9bJAZaK5 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:57:05 GBp 414 386.40 XLON xHa9bJAZaK7 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:57:05 GBp 230 386.40 XLON xHa9bJAZaK9 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:57:05 GBp 900 386.40 XLON xHa9bJAZaKB OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:57:05 GBp 580 386.20 CHIX xHa9bJAZaKL OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:57:05 GBp 656 386.20 BATE xHa9bJAZaKM OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:57:05 GBp 154 386.40 XLON xHa9bJAZaNX OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:57:05 GBp 650 386.40 XLON xHa9bJAZaNY OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:56:15 GBp 667 386.20 CHIX xHa9bJAZaR0 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:56:01 GBp 371 386.20 CHIX xHa9bJAZbiq OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:55:40 GBp 563 386.20 BATE xHa9bJAZbgO OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:55:40 GBp 476 386.20 BATE xHa9bJAZbro OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:55:40 GBp 467 386.20 BATE xHa9bJAZbr3 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:47:40 GBp 908 385.80 BATE xHa9bJAZZ@f OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:46:11 GBp 227 385.80 XLON xHa9bJAZZKV OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:46:11 GBp 232 385.80 XLON xHa9bJAZZNX OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:46:11 GBp 324 385.80 XLON xHa9bJAZZNk OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:39:40 GBp 623 385.20 XLON xHa9bJAZXDu OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:39:40 GBp 966 385.40 XLON xHa9bJAZXDw OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:39:34 GBp 4 385.60 XLON xHa9bJAZXCR OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:39:12 GBp 399 386.00 XLON xHa9bJAZXKk OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:39:12 GBp 220 386.00 XLON xHa9bJAZXKm OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:39:12 GBp 206 386.00 XLON xHa9bJAZXKo OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:39:12 GBp 125 385.80 XLON xHa9bJAZXKt OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:39:12 GBp 9 385.80 XLON xHa9bJAZXKv OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:39:12 GBp 345 385.80 CHIX xHa9bJAZXKx OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:39:12 GBp 33 385.80 BATE xHa9bJAZXK$ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:39:12 GBp 296 385.80 BATE xHa9bJAZXK1 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:39:12 GBp 75 385.80 XLON xHa9bJAZXK3 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:39:12 GBp 134 385.80 XLON xHa9bJAZXK5 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:39:12 GBp 471 386.00 BATE xHa9bJAZXK9 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:39:12 GBp 497 386.00 CHIX xHa9bJAZXKB OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:39:12 GBp 495 386.00 XLON xHa9bJAZXK7 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:39:12 GBp 350 386.20 XLON xHa9bJAZXKV OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:39:12 GBp 83 386.20 BATE xHa9bJAZXNb OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:39:12 GBp 435 386.20 CHIX xHa9bJAZXNd OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:39:12 GBp 261 386.20 CHIX xHa9bJAZXNf OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:39:12 GBp 139 386.20 XLON xHa9bJAZXNX OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:39:12 GBp 764 386.20 BATE xHa9bJAZXNZ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:38:19 GBp 253 386.60 BATE xHa9bJAZXOb OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:38:19 GBp 157 386.60 BATE xHa9bJAZXOd OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:38:19 GBp 6 386.60 BATE xHa9bJAZXOf OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:35:22 GBp 445 386.60 BATE xHa9bJAZk9l OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:35:22 GBp 180 386.40 BATE xHa9bJAZk9n OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:32:25 GBp 768 386.80 BATE xHa9bJAZlwE OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:31:12 GBp 1,122 386.60 BATE xHa9bJAZlKt OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:31:12 GBp 1,555 386.60 XLON xHa9bJAZlKy OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:31:12 GBp 474 386.60 BATE xHa9bJAZlK3 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:31:12 GBp 76 386.60 BATE xHa9bJAZlK5 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:31:12 GBp 999 386.60 BATE xHa9bJAZlK1 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:31:12 GBp 1,009 386.60 CHIX xHa9bJAZlKF OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:31:12 GBp 891 386.60 BATE xHa9bJAZlKI OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:31:12 GBp 48 386.60 BATE xHa9bJAZlKK OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:31:12 GBp 49 386.60 BATE xHa9bJAZlKM OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:31:12 GBp 710 386.60 XLON xHa9bJAZlKV OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:31:12 GBp 1,200 386.60 XLON xHa9bJAZlNb OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:31:12 GBp 566 386.60 CHIX xHa9bJAZlNc OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:31:12 GBp 176 386.60 CHIX xHa9bJAZlNe OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:31:12 GBp 7,812 386.60 XLON xHa9bJAZlNX OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:31:12 GBp 1,200 386.60 XLON xHa9bJAZlNZ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:28:54 GBp 820 386.00 BATE xHa9bJAZixy OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:28:54 GBp 100 386.00 BATE xHa9bJAZix@ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:28:54 GBp 858 386.00 BATE xHa9bJAZix0 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:28:53 GBp 491 385.60 XLON xHa9bJAZixO OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:28:53 GBp 608 385.60 BATE xHa9bJAZixQ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:28:53 GBp 432 385.60 CHIX xHa9bJAZixS OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:01:16 GBp 511 385.40 XLON xHa9bJAZNNg OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:01:16 GBp 561 385.40 BATE xHa9bJAZNNi OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:01:06 GBp 2 385.40 BATE xHa9bJAZNMU OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:01:00 GBp 604 385.60 BATE xHa9bJAZNGf OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:00:34 GBp 517 385.80 CHIX xHa9bJAZNQX OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:00:34 GBp 694 385.80 BATE xHa9bJAZNQZ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 11:00:34 GBp 730 385.80 XLON xHa9bJAZNRV OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:56:26 GBp 328 384.40 XLON xHa9bJAZLk2 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:56:26 GBp 336 384.40 XLON xHa9bJAZLk4 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:55:03 GBp 432 383.40 BATE xHa9bJAZL02 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:55:03 GBp 723 383.40 XLON xHa9bJAZL0B OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:55:03 GBp 328 383.40 BATE xHa9bJAZL0D OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:55:03 GBp 413 383.40 BATE xHa9bJAZL0F OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:55:03 GBp 490 383.40 CHIX xHa9bJAZL0H OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:53:33 GBp 363 383.60 BATE xHa9bJAZIgA OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:53:33 GBp 352 383.60 BATE xHa9bJAZIgC OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:53:33 GBp 192 383.60 BATE xHa9bJAZIgE OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:53:32 GBp 722 383.40 XLON xHa9bJAZIgQ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:53:32 GBp 503 383.40 BATE xHa9bJAZIgS OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:52:21 GBp 432 383.40 CHIX xHa9bJAZICp OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:45:14 GBp 216 383.40 BATE xHa9bJAZGOT OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:45:14 GBp 111 383.40 BATE xHa9bJAZGOV OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:45:11 GBp 275 383.40 BATE xHa9bJAZGRn OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:45:11 GBp 337 383.40 XLON xHa9bJAZGRp OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:45:11 GBp 618 383.60 XLON xHa9bJAZGRw OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:45:11 GBp 987 383.80 XLON xHa9bJAZGRy OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:45:11 GBp 97 383.60 BATE xHa9bJAZGR@ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:45:11 GBp 512 383.60 BATE xHa9bJAZGR0 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:40:37 GBp 432 384.00 BATE xHa9bJAZUfF OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:40:37 GBp 432 384.00 XLON xHa9bJAZUfI OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:40:37 GBp 167 384.20 CHIX xHa9bJAZUfQ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:40:37 GBp 12 384.20 CHIX xHa9bJAZUfS OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:40:37 GBp 365 384.20 CHIX xHa9bJAZUfU OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:40:37 GBp 8 384.20 CHIX xHa9bJAZUeW OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:40:37 GBp 698 384.00 XLON xHa9bJAZUec OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:40:37 GBp 185 384.00 XLON xHa9bJAZUee OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:40:37 GBp 513 384.00 BATE xHa9bJAZUei OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:40:37 GBp 552 384.00 CHIX xHa9bJAZUek OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:40:37 GBp 85 384.00 BATE xHa9bJAZUem OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:40:37 GBp 429 384.20 XLON xHa9bJAZUeo OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:36:40 GBp 602 383.60 XLON xHa9bJAZV@@ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:36:40 GBp 440 383.60 BATE xHa9bJAZV@0 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:36:40 GBp 432 383.80 XLON xHa9bJAZV@7 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:36:40 GBp 432 383.80 CHIX xHa9bJAZV@9 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:36:40 GBp 628 383.80 BATE xHa9bJAZV@B OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:35:11 GBp 76 383.60 BATE xHa9bJAZVNF OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:32:29 GBp 389 384.00 XLON xHa9bJAZS2D OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:32:29 GBp 2 384.00 BATE xHa9bJAZS2F OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:32:29 GBp 446 384.00 BATE xHa9bJAZS2H OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:31:39 GBp 386 384.60 XLON xHa9bJAZSSF OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:30:36 GBp 684 385.40 XLON xHa9bJAZTg8 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:30:36 GBp 479 385.20 XLON xHa9bJAZTgA OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:30:36 GBp 389 385.20 BATE xHa9bJAZTgC OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:30:36 GBp 400 385.40 CHIX xHa9bJAZTgE OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:30:36 GBp 555 385.40 BATE xHa9bJAZTgG OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:27:50 GBp 365 386.20 XLON xHa9bJAZQZA OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:27:00 GBp 432 386.60 XLON xHa9bJAZQzg OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:27:00 GBp 389 386.60 BATE xHa9bJAZQzn OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:27:00 GBp 512 386.60 XLON xHa9bJAZQzp OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:27:00 GBp 732 386.80 XLON xHa9bJAZQzr OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:27:00 GBp 452 386.80 BATE xHa9bJAZQzt OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:27:00 GBp 106 386.80 BATE xHa9bJAZQzv OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:27:00 GBp 694 387.00 XLON xHa9bJAZQz5 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:27:00 GBp 731 387.00 BATE xHa9bJAZQz7 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:27:00 GBp 587 387.00 CHIX xHa9bJAZQz9 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:21:06 GBp 168 387.20 XLON xHa9bJAZOdh OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:21:06 GBp 357 387.20 XLON xHa9bJAZOdj OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:21:06 GBp 331 387.20 BATE xHa9bJAZOdl OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:21:04 GBp 450 387.40 BATE xHa9bJAZOcA OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:21:02 GBp 450 387.40 XLON xHa9bJAZOXX OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:21:02 GBp 26 387.40 BATE xHa9bJAZOXa OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:21:02 GBp 692 387.40 XLON xHa9bJAZOXc OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:21:02 GBp 486 387.60 XLON xHa9bJAZOXh OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:21:02 GBp 201 387.60 XLON xHa9bJAZOXj OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:21:02 GBp 525 387.40 CHIX xHa9bJAZOXm OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:19:24 GBp 534 387.20 BATE xHa9bJAZO5w OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:16:42 GBp 490 387.60 BATE xHa9bJAZPqb OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:16:42 GBp 417 387.60 XLON xHa9bJAZPqZ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:16:39 GBp 402 387.80 BATE xHa9bJAZPtL OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:16:38 GBp 599 387.80 XLON xHa9bJAZPsf OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:16:38 GBp 432 387.80 XLON xHa9bJAZPsv OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:16:38 GBp 146 387.80 BATE xHa9bJAZPnc OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:16:38 GBp 553 387.80 BATE xHa9bJAZPne OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:16:38 GBp 708 387.80 CHIX xHa9bJAZPng OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:16:38 GBp 689 387.80 XLON xHa9bJAZPna OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:15:43 GBp 178 388.00 BATE xHa9bJAZPDf OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:10:21 GBp 499 388.00 BATE xHa9bJAZ7@v OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:09:25 GBp 573 388.00 XLON xHa9bJAZ7Jh OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:09:25 GBp 632 388.00 BATE xHa9bJAZ7Jj OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:09:25 GBp 820 388.20 XLON xHa9bJAZ7Jl OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:09:24 GBp 732 388.20 XLON xHa9bJAZ7Jz OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:09:24 GBp 747 388.00 BATE xHa9bJAZ7J$ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:09:24 GBp 386 388.20 CHIX xHa9bJAZ7J4 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:09:24 GBp 84 388.20 CHIX xHa9bJAZ7J6 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:09:24 GBp 633 388.20 XLON xHa9bJAZ7JF OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:09:24 GBp 99 388.20 XLON xHa9bJAZ7JH OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:09:24 GBp 580 388.20 CHIX xHa9bJAZ7JL OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:09:24 GBp 512 388.20 BATE xHa9bJAZ7JJ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:02:56 GBp 397 388.20 XLON xHa9bJAZ5Qg OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:02:21 GBp 726 388.20 XLON xHa9bJAZ2l1 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:02:21 GBp 311 388.20 BATE xHa9bJAZ2l3 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:02:21 GBp 270 388.20 BATE xHa9bJAZ2l5 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:02:21 GBp 193 388.20 BATE xHa9bJAZ2l7 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:00:09 GBp 131 388.40 BATE xHa9bJAZ2IX OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:00:09 GBp 473 388.60 XLON xHa9bJAZ2Ia OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:00:09 GBp 727 388.60 XLON xHa9bJAZ2Ik OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:00:09 GBp 570 388.60 BATE xHa9bJAZ2Im OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:00:09 GBp 665 388.60 CHIX xHa9bJAZ2Io OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:00:09 GBp 227 389.20 XLON xHa9bJAZ2Iy OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:00:09 GBp 571 389.20 XLON xHa9bJAZ2I@ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:00:09 GBp 23 389.00 XLON xHa9bJAZ2I0 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:00:09 GBp 510 388.60 BATE xHa9bJAZ2I7 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:00:09 GBp 324 389.20 BATE xHa9bJAZ2IF OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:00:09 GBp 1,796 389.20 XLON xHa9bJAZ2IK OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:00:09 GBp 764 389.20 BATE xHa9bJAZ2IP OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:00:09 GBp 661 389.20 XLON xHa9bJAZ2Te OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:00:09 GBp 463 389.20 BATE xHa9bJAZ2Tg OSB GROUP PLC GB00BLDRH360 14-Aug-2023 10:00:09 GBp 671 389.20 CHIX xHa9bJAZ2Ti OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:50:01 GBp 432 388.80 XLON xHa9bJAZ1Rt OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:49:51 GBp 180 388.60 XLON xHa9bJAZEaZ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:49:46 GBp 71 388.60 XLON xHa9bJAZEa0 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:49:46 GBp 654 388.60 BATE xHa9bJAZEa2 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:47:41 GBp 478 389.00 XLON xHa9bJAZEC$ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:47:41 GBp 728 389.20 XLON xHa9bJAZEC1 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:47:41 GBp 250 389.00 BATE xHa9bJAZEC3 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:47:41 GBp 508 389.20 BATE xHa9bJAZEC5 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:47:23 GBp 427 389.40 CHIX xHa9bJAZE8E OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:44:20 GBp 403 389.60 XLON xHa9bJAZFF8 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:44:20 GBp 711 389.60 BATE xHa9bJAZFFA OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:43:24 GBp 673 389.80 BATE xHa9bJAZFQx OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:43:24 GBp 306 390.00 BATE xHa9bJAZFQy OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:43:24 GBp 76 390.00 BATE xHa9bJAZFQ0 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:43:24 GBp 397 389.60 XLON xHa9bJAZFQA OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:43:24 GBp 670 389.80 XLON xHa9bJAZFQC OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:43:24 GBp 444 389.80 BATE xHa9bJAZFQE OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:43:24 GBp 728 389.80 CHIX xHa9bJAZFQG OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:43:00 GBp 460 390.00 XLON xHa9bJAZCj5 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:43:00 GBp 100 390.00 XLON xHa9bJAZCj7 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:43:00 GBp 7 390.00 XLON xHa9bJAZCj9 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:43:00 GBp 1,012 390.00 XLON xHa9bJAZCjB OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:36:45 GBp 505 389.20 XLON xHa9bJAZAbk OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:36:45 GBp 564 389.20 BATE xHa9bJAZAbm OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:36:40 GBp 88 389.20 XLON xHa9bJAZAaA OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:36:33 GBp 327 389.20 CHIX xHa9bJAZAWr OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:36:23 GBp 682 389.00 XLON xHa9bJAZAjJ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:36:23 GBp 805 389.00 BATE xHa9bJAZAjL OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:36:23 GBp 223 389.00 CHIX xHa9bJAZAjN OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:36:23 GBp 246 389.00 CHIX xHa9bJAZAjP OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:36:23 GBp 540 389.60 XLON xHa9bJAZAig OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:36:23 GBp 230 389.60 XLON xHa9bJAZAii OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:35:42 GBp 333 389.60 BATE xHa9bJAZA5Q OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:35:42 GBp 400 389.60 BATE xHa9bJAZA4c OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:35:42 GBp 411 389.60 XLON xHa9bJAZA4n OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:35:33 GBp 343 389.60 XLON xHa9bJAZA6O OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:29:42 GBp 1,200 389.60 XLON xHa9bJAZ85V OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:29:42 GBp 892 389.60 BATE xHa9bJAZ84Z OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:29:42 GBp 26 389.40 CHIX xHa9bJAZ84X OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:29:42 GBp 822 390.00 XLON xHa9bJAZ84b OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:29:42 GBp 236 390.00 XLON xHa9bJAZ84d OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:29:42 GBp 719 390.00 BATE xHa9bJAZ84k OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:29:42 GBp 76 390.00 BATE xHa9bJAZ84m OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:29:42 GBp 93 390.00 XLON xHa9bJAZ84t OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:29:42 GBp 243 390.00 XLON xHa9bJAZ84x OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:29:42 GBp 1,592 390.00 XLON xHa9bJAZ84v OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:29:42 GBp 15 389.80 XLON xHa9bJAZ84$ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:29:42 GBp 246 390.00 XLON xHa9bJAZ84z OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:29:42 GBp 324 390.00 BATE xHa9bJAZ84A OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:29:42 GBp 230 389.80 XLON xHa9bJAZ84U OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:29:42 GBp 243 389.80 XLON xHa9bJAZ87W OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:29:42 GBp 633 389.80 XLON xHa9bJAZ87f OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:29:42 GBp 331 389.60 CHIX xHa9bJAZ87h OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:29:42 GBp 475 389.80 CHIX xHa9bJAZ87j OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:29:42 GBp 440 389.80 BATE xHa9bJAZ87l OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:25:42 GBp 1,013 390.00 BATE xHa9bJAZ98R OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:23:10 GBp 630 389.60 XLON xHa9bJ9SstY OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:23:10 GBp 324 390.00 BATE xHa9bJ9Ssti OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:23:10 GBp 538 390.00 BATE xHa9bJ9SstD OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:23:10 GBp 40 390.00 BATE xHa9bJ9SstF OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:23:10 GBp 594 389.60 CHIX xHa9bJ9SstL OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:23:10 GBp 484 389.60 XLON xHa9bJ9SstN OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:23:10 GBp 438 389.60 BATE xHa9bJ9SstP OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:18:41 GBp 357 389.80 XLON xHa9bJ9Stxb OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:18:41 GBp 267 389.80 BATE xHa9bJ9Stxe OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:18:29 GBp 183 389.80 XLON xHa9bJ9St4b OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:18:29 GBp 264 389.80 XLON xHa9bJ9St4Z OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:17:42 GBp 400 389.00 CHIX xHa9bJ9St9H OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:17:14 GBp 598 389.20 BATE xHa9bJ9StN@ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:17:14 GBp 571 389.20 XLON xHa9bJ9StNy OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:12:52 GBp 247 390.00 XLON xHa9bJ9SqNj OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:12:52 GBp 140 390.00 XLON xHa9bJ9SqNl OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:12:40 GBp 491 390.20 BATE xHa9bJ9SqTw OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:12:40 GBp 704 390.40 BATE xHa9bJ9SqTy OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:12:40 GBp 170 390.40 XLON xHa9bJ9SqTq OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:12:40 GBp 557 390.20 XLON xHa9bJ9SqTs OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:12:40 GBp 626 390.40 XLON xHa9bJ9SqTu OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:09:42 GBp 352 389.80 XLON xHa9bJ9SrF0 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:08:55 GBp 504 390.00 XLON xHa9bJ9SrGJ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:08:51 GBp 432 390.20 BATE xHa9bJ9SrJA OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:08:51 GBp 392 390.40 CHIX xHa9bJ9SrJK OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:08:51 GBp 18 390.40 CHIX xHa9bJ9SrJR OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:08:51 GBp 270 390.40 CHIX xHa9bJ9SrJT OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:08:51 GBp 153 390.20 BATE xHa9bJ9SrIZ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:08:51 GBp 108 390.20 BATE xHa9bJ9SrIb OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:08:51 GBp 55 390.20 BATE xHa9bJ9SrId OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:08:51 GBp 991 390.20 XLON xHa9bJ9SrIf OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:08:51 GBp 206 390.20 BATE xHa9bJ9SrIh OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:08:51 GBp 680 390.20 CHIX xHa9bJ9SrIk OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:08:51 GBp 324 390.40 XLON xHa9bJ9SrIj OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:05:02 GBp 405 389.20 XLON xHa9bJ9So8D OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:04:40 GBp 479 390.40 BATE xHa9bJ9SoNG OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:04:40 GBp 479 390.60 BATE xHa9bJ9SoNM OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:04:40 GBp 683 390.80 BATE xHa9bJ9SoNO OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:04:10 GBp 495 391.60 BATE xHa9bJ9SoVA OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:04:10 GBp 1,273 391.60 BATE xHa9bJ9SoVI OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:04:10 GBp 737 391.80 XLON xHa9bJ9SoVS OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:04:10 GBp 474 391.80 BATE xHa9bJ9SoVU OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:04:10 GBp 693 391.80 CHIX xHa9bJ9SoUW OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:03:56 GBp 1,093 392.20 XLON xHa9bJ9Spae OSB GROUP PLC GB00BLDRH360 14-Aug-2023 09:03:56 GBp 201 392.20 XLON xHa9bJ9Spaj OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:59:44 GBp 335 392.20 XLON xHa9bJ9SpO4 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:59:44 GBp 131 392.60 XLON xHa9bJ9SpOA OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:59:44 GBp 204 392.60 XLON xHa9bJ9SpOC OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:59:38 GBp 830 393.00 CHIX xHa9bJ9SpR$ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:59:38 GBp 843 393.00 XLON xHa9bJ9SpRt OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:59:38 GBp 477 392.80 XLON xHa9bJ9SpRv OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:59:38 GBp 581 392.80 CHIX xHa9bJ9SpRx OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:59:38 GBp 432 393.00 BATE xHa9bJ9SpRz OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:59:01 GBp 329 393.40 XLON xHa9bJ9SmZF OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:58:36 GBp 415 393.40 BATE xHa9bJ9Smqk OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:58:36 GBp 491 393.40 BATE xHa9bJ9SmqG OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:58:36 GBp 539 393.40 XLON xHa9bJ9SmqP OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:58:36 GBp 522 393.40 BATE xHa9bJ9SmqS OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:58:36 GBp 534 393.40 XLON xHa9bJ9Smtc OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:58:36 GBp 523 393.40 BATE xHa9bJ9Smtr OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:58:36 GBp 502 393.40 XLON xHa9bJ9Smt1 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:58:36 GBp 206 393.40 XLON xHa9bJ9Smt5 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:58:36 GBp 710 393.40 BATE xHa9bJ9SmtL OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:57:03 GBp 102 393.60 CHIX xHa9bJ9SmA5 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:57:03 GBp 225 393.60 CHIX xHa9bJ9SmA7 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:54:11 GBp 607 393.00 XLON xHa9bJ9Sn9s OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:54:10 GBp 407 393.00 XLON xHa9bJ9SnBa OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:54:10 GBp 340 393.00 XLON xHa9bJ9SnBc OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:54:10 GBp 230 393.00 XLON xHa9bJ9SnBe OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:54:10 GBp 999 393.00 XLON xHa9bJ9SnBY OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:50:11 GBp 150 392.80 XLON xHa9bJ9S@Cq OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:50:11 GBp 174 392.80 XLON xHa9bJ9S@Cs OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:47:15 GBp 628 391.20 XLON xHa9bJ9S$yV OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:47:15 GBp 180 391.20 XLON xHa9bJ9S$$X OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:47:15 GBp 714 391.20 BATE xHa9bJ9S$$Z OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:45:50 GBp 575 391.20 XLON xHa9bJ9S$N1 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:45:50 GBp 58 391.40 XLON xHa9bJ9S$NF OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:45:50 GBp 671 391.40 XLON xHa9bJ9S$NH OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:45:50 GBp 12 391.40 BATE xHa9bJ9S$NJ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:45:50 GBp 703 391.40 BATE xHa9bJ9S$NL OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:45:50 GBp 507 391.40 CHIX xHa9bJ9S$NN OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:43:01 GBp 538 391.40 XLON xHa9bJ9Sy4s OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:43:01 GBp 489 391.40 BATE xHa9bJ9Sy4u OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:42:11 GBp 263 391.60 XLON xHa9bJ9SyK8 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:42:11 GBp 417 391.60 XLON xHa9bJ9SyKA OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:42:11 GBp 692 391.60 BATE xHa9bJ9SyKC OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:41:19 GBp 472 391.60 CHIX xHa9bJ9SyPA OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:41:19 GBp 572 392.20 XLON xHa9bJ9SyP4 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:41:19 GBp 17 392.00 XLON xHa9bJ9SyP9 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:38:06 GBp 457 392.20 CHIX xHa9bJ9Swhh OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:38:06 GBp 438 392.40 BATE xHa9bJ9Swhj OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:38:06 GBp 57 392.40 BATE xHa9bJ9Swhl OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:38:06 GBp 666 392.40 CHIX xHa9bJ9Swhn OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:38:06 GBp 648 392.40 XLON xHa9bJ9Swhf OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:37:49 GBp 777 392.60 XLON xHa9bJ9Swml OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:37:49 GBp 539 392.60 CHIX xHa9bJ9Swmn OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:37:49 GBp 255 392.60 BATE xHa9bJ9Swmp OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:37:49 GBp 237 392.60 BATE xHa9bJ9Swmr OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:37:23 GBp 595 393.40 XLON xHa9bJ9Sw4T OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:36:24 GBp 346 393.40 XLON xHa9bJ9SwO@ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:36:24 GBp 628 393.60 BATE xHa9bJ9SwOC OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:36:24 GBp 186 393.60 BATE xHa9bJ9SwOE OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:36:24 GBp 442 393.40 BATE xHa9bJ9SwOG OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:35:25 GBp 577 393.40 XLON xHa9bJ9Sxy$ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:34:22 GBp 796 393.40 XLON xHa9bJ9SxMB OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:34:02 GBp 801 393.00 BATE xHa9bJ9SxQj OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:34:02 GBp 324 392.80 XLON xHa9bJ9SxQ9 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:34:02 GBp 2,662 393.00 BATE xHa9bJ9SxQC OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:34:02 GBp 186 393.00 BATE xHa9bJ9SxQE OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:34:02 GBp 23 392.80 BATE xHa9bJ9SxQG OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:34:02 GBp 869 393.00 BATE xHa9bJ9SxQM OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:34:02 GBp 1,945 392.60 XLON xHa9bJ9Subg OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:34:02 GBp 1,299 392.60 XLON xHa9bJ9Subi OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:31:58 GBp 556 391.20 XLON xHa9bJ9Svdp OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:31:58 GBp 591 391.20 CHIX xHa9bJ9Svdq OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:28:23 GBp 303 391.00 CHIX xHa9bJ9ScGA OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:26:16 GBp 215 391.60 XLON xHa9bJ9Sal@ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:26:16 GBp 316 391.60 XLON xHa9bJ9Sal0 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:26:16 GBp 775 391.60 XLON xHa9bJ9SalN OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:23:37 GBp 324 391.20 XLON xHa9bJ9SbT@ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:20:16 GBp 233 392.20 XLON xHa9bJ9SZhF OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:20:06 GBp 599 392.40 XLON xHa9bJ9SZq1 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:19:45 GBp 22 392.60 XLON xHa9bJ9SZ$l OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:19:45 GBp 973 392.60 XLON xHa9bJ9SZ$n OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:19:45 GBp 385 392.80 BATE xHa9bJ9SZ$p OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:19:45 GBp 328 392.80 CHIX xHa9bJ9SZ$r OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:19:41 GBp 471 393.00 CHIX xHa9bJ9SZui OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:19:41 GBp 484 393.00 BATE xHa9bJ9SZuk OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:19:06 GBp 515 393.80 XLON xHa9bJ9SZCV OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:19:01 GBp 324 393.80 XLON xHa9bJ9SZKH OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:19:00 GBp 682 393.80 XLON xHa9bJ9SZNf OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:18:42 GBp 1,101 394.00 BATE xHa9bJ9SZSv OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:18:42 GBp 175 393.80 BATE xHa9bJ9SZSx OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:18:42 GBp 149 393.80 BATE xHa9bJ9SZSz OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:16:44 GBp 341 394.00 BATE xHa9bJ9SWEj OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:16:44 GBp 249 394.00 BATE xHa9bJ9SWEl OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:16:04 GBp 397 394.00 BATE xHa9bJ9SXiz OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:45 GBp 324 394.00 BATE xHa9bJ9SXED OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:30 GBp 857 394.00 BATE xHa9bJ9SXMf OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:30 GBp 438 394.20 BATE xHa9bJ9SXMq OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:30 GBp 601 394.20 BATE xHa9bJ9SXMs OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:30 GBp 67 394.00 BATE xHa9bJ9SXMu OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:30 GBp 560 393.20 XLON xHa9bJ9SXM$ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:30 GBp 432 393.40 BATE xHa9bJ9SXM3 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:30 GBp 365 393.40 CHIX xHa9bJ9SXM5 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:30 GBp 802 393.40 XLON xHa9bJ9SXM1 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:11 GBp 182 394.00 BATE xHa9bJ9Skca OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:11 GBp 200 394.20 BATE xHa9bJ9SkcY OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:04 GBp 442 393.80 BATE xHa9bJ9SkWn OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:04 GBp 425 394.00 BATE xHa9bJ9SkWt OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:04 GBp 107 393.80 BATE xHa9bJ9SkWv OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:01 GBp 441 394.00 BATE xHa9bJ9SkYh OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:01 GBp 225 394.00 BATE xHa9bJ9SkYn OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:01 GBp 218 394.00 BATE xHa9bJ9SkYp OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:01 GBp 445 394.00 BATE xHa9bJ9SkY1 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:01 GBp 437 394.00 BATE xHa9bJ9SkYE OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:01 GBp 437 394.00 BATE xHa9bJ9SkYR OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:00 GBp 423 394.20 BATE xHa9bJ9Skjc OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:00 GBp 455 394.20 BATE xHa9bJ9Skje OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:00 GBp 496 394.00 CHIX xHa9bJ9Skjr OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:00 GBp 432 394.20 BATE xHa9bJ9Skju OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:00 GBp 432 394.20 CHIX xHa9bJ9Skjw OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:00 GBp 373 394.20 BATE xHa9bJ9Skj7 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:00 GBp 59 394.20 BATE xHa9bJ9Skj9 OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:00 GBp 436 394.20 XLON xHa9bJ9SkjF OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:00 GBp 319 394.20 CHIX xHa9bJ9SkjG OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:00 GBp 117 394.20 CHIX xHa9bJ9SkjI OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:00 GBp 7,079 395.00 XLON xHa9bJ9SkjK OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:00 GBp 324 395.00 CHIX xHa9bJ9SkjU OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:00 GBp 128 395.00 CHIX xHa9bJ9SkiW OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:00 GBp 596 394.20 XLON xHa9bJ9Skid OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:00 GBp 432 394.20 BATE xHa9bJ9Skif OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:15:00 GBp 432 394.20 CHIX xHa9bJ9Skih OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:08:52 GBp 324 395.20 CHIX xHa9bJ9SjZb OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:08:52 GBp 365 395.00 XLON xHa9bJ9SjZW OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:07:53 GBp 324 395.20 CHIX xHa9bJ9Sj9F OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:05:55 GBp 324 395.20 CHIX xHa9bJ9Sg9C OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:03:57 GBp 324 395.00 XLON xHa9bJ9ShQ$ OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:03:57 GBp 3,508 395.00 XLON xHa9bJ9ShQP OSB GROUP PLC GB00BLDRH360 14-Aug-2023 08:03:57 GBp 324 395.20 CHIX xHa9bJ9ShQT END