GlobeNewsWire - OSB Group (OSB) Transaction in own shares

OSB OSB Group

Transaction in own shares

OSB GROUP PLC

ISIN: GB00BLDRH360

03 April 2025

LEI number: 213800ZBKL9BHSL2K459

OSB GROUP PLC (the “Company”)

Transaction in Own Shares

The Company announces that on 02 April 2025 it had purchased a total of 209,440 of its ordinary shares of £0.01 each (the "ordinary shares") on the London Stock Exchange, CBOE BXE and CBOE CXE, through the Company's broker Citigroup Global Markets Limited as detailed below. The repurchased ordinary shares will be cancelled.

	London Stock Exchange	CBOE BXE	CBOE CXE
Number of ordinary shares purchased	194,739	14,701	-
Highest price paid (per ordinary share)	436.60p	435.80p	-
Lowest price paid (per ordinary share)	427.20p	427.60p	-
Volume weighted average price paid (per ordinary share)	432.68p	431.46p	-

The purchases form part of the Company’s share buyback programme announced on 13 March 2025.

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 369,120,341 ordinary shares.

No ordinary shares are held in treasury. Therefore, the total number of voting rights in the Company is 369,120,341.

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.

Schedule of Purchases – Individual Transactions

Issuer Name	OSB GROUP PLC
LEI	213800ZBKL9BHSL2K459
ISIN	GB00BLDRH360
Intermediary Name	Citigroup Global Markets Limited
Intermediary Code	SBILGB2L
Timezone	GMT
Currency	GBP

Transaction Date	Trade Time	Currency	Volume	Price	Trading Venue	Transaction ID
02/04/2025	16:24:41	GBp	1,100	436.40	XLON	xHaN1wPhMHR
02/04/2025	16:24:41	GBp	600	436.40	XLON	xHaN1wPhMHT
02/04/2025	16:24:41	GBp	1,570	436.40	XLON	xHaN1wPhMHV
02/04/2025	16:24:41	GBp	254	436.40	XLON	xHaN1wPhMG5
02/04/2025	16:24:41	GBp	48	436.40	XLON	xHaN1wPhMGG
02/04/2025	16:24:41	GBp	53	436.40	XLON	xHaN1wPhMGI
02/04/2025	16:24:40	GBp	318	436.40	XLON	xHaN1wPhMJZ
02/04/2025	16:24:40	GBp	48	436.40	XLON	xHaN1wPhMJb
02/04/2025	16:24:40	GBp	186	436.40	XLON	xHaN1wPhMJd
02/04/2025	16:24:40	GBp	52	436.40	XLON	xHaN1wPhMJf
02/04/2025	16:24:40	GBp	56	436.40	XLON	xHaN1wPhMJs
02/04/2025	16:24:40	GBp	48	436.40	XLON	xHaN1wPhMJu
02/04/2025	16:21:31	GBp	160	436.40	XLON	xHaN1wPhLLf
02/04/2025	16:21:31	GBp	63	436.40	XLON	xHaN1wPhLLj
02/04/2025	16:20:20	GBp	221	436.00	XLON	xHaN1wPhJl2
02/04/2025	16:20:10	GBp	367	436.20	XLON	xHaN1wPhJn@
02/04/2025	16:20:10	GBp	839	436.40	XLON	xHaN1wPhJmr
02/04/2025	16:20:10	GBp	348	436.60	XLON	xHaN1wPhJmt
02/04/2025	16:20:10	GBp	600	436.60	XLON	xHaN1wPhJmv
02/04/2025	16:20:10	GBp	600	436.60	XLON	xHaN1wPhJmx
02/04/2025	16:20:10	GBp	1,800	436.60	XLON	xHaN1wPhJmz
02/04/2025	16:20:10	GBp	57	436.60	XLON	xHaN1wPhJmJ
02/04/2025	16:20:10	GBp	49	436.60	XLON	xHaN1wPhJmL
02/04/2025	16:20:10	GBp	431	436.60	XLON	xHaN1wPhJmF
02/04/2025	16:20:10	GBp	120	436.60	XLON	xHaN1wPhJmH
02/04/2025	16:20:10	GBp	49	436.60	XLON	xHaN1wPhJmQ
02/04/2025	16:20:10	GBp	52	436.60	XLON	xHaN1wPhJmS
02/04/2025	16:20:10	GBp	120	436.60	XLON	xHaN1wPhJpk
02/04/2025	16:19:53	GBp	79	436.60	XLON	xHaN1wPhJMi
02/04/2025	16:18:41	GBp	708	436.60	XLON	xHaN1wPhGKs
02/04/2025	16:17:23	GBp	185	436.20	XLON	xHaN1wPhHQ0
02/04/2025	16:17:23	GBp	285	436.20	XLON	xHaN1wPhHQ2
02/04/2025	16:15:00	GBp	404	436.40	XLON	xHaN1wPhSxc
02/04/2025	16:15:00	GBp	63	436.40	XLON	xHaN1wPhSxe
02/04/2025	16:15:00	GBp	56	436.40	XLON	xHaN1wPhSxk
02/04/2025	16:15:00	GBp	52	436.40	XLON	xHaN1wPhSxp
02/04/2025	16:14:46	GBp	490	436.40	XLON	xHaN1wPhSKg
02/04/2025	16:14:46	GBp	58	436.40	XLON	xHaN1wPhSKi
02/04/2025	16:14:46	GBp	58	436.40	XLON	xHaN1wPhSKk
02/04/2025	16:14:46	GBp	78	436.40	XLON	xHaN1wPhSKm
02/04/2025	16:14:46	GBp	154	436.40	XLON	xHaN1wPhSKs
02/04/2025	16:14:46	GBp	49	436.40	XLON	xHaN1wPhSKu
02/04/2025	16:14:46	GBp	58	436.40	XLON	xHaN1wPhSKw
02/04/2025	16:14:46	GBp	552	436.40	XLON	xHaN1wPhSK5
02/04/2025	16:14:46	GBp	490	436.40	XLON	xHaN1wPhSK7
02/04/2025	16:14:46	GBp	54	436.40	XLON	xHaN1wPhSK9
02/04/2025	16:14:46	GBp	55	436.40	XLON	xHaN1wPhSKB
02/04/2025	16:14:46	GBp	45	436.40	XLON	xHaN1wPhSKD
02/04/2025	16:14:46	GBp	177	436.40	XLON	xHaN1wPhSKJ
02/04/2025	16:14:46	GBp	367	436.20	XLON	xHaN1wPhSKM
02/04/2025	16:14:46	GBp	530	436.40	XLON	xHaN1wPhSKO
02/04/2025	16:14:33	GBp	7	436.40	XLON	xHaN1wPhSUa
02/04/2025	16:12:55	GBp	7	436.60	XLON	xHaN1wPhQSQ
02/04/2025	16:12:55	GBp	5	436.60	XLON	xHaN1wPhQSS
02/04/2025	16:12:55	GBp	535	436.60	XLON	xHaN1wPhQVg
02/04/2025	16:12:55	GBp	1	436.60	XLON	xHaN1wPhQVi
02/04/2025	16:12:55	GBp	489	436.60	XLON	xHaN1wPhQVk
02/04/2025	16:12:55	GBp	530	436.60	XLON	xHaN1wPhQVq
02/04/2025	16:12:55	GBp	49	436.60	XLON	xHaN1wPhQVs
02/04/2025	16:12:55	GBp	403	436.60	XLON	xHaN1wPhQVu
02/04/2025	16:12:55	GBp	51	436.60	XLON	xHaN1wPhQVw
02/04/2025	16:12:55	GBp	389	436.60	XLON	xHaN1wPhQV6
02/04/2025	16:12:55	GBp	49	436.60	XLON	xHaN1wPhQV8
02/04/2025	16:12:55	GBp	52	436.60	XLON	xHaN1wPhQVA
02/04/2025	16:12:55	GBp	469	436.60	XLON	xHaN1wPhQVC
02/04/2025	16:12:55	GBp	45	436.40	XLON	xHaN1wPhQVE
02/04/2025	16:12:55	GBp	38	436.40	XLON	xHaN1wPhQVG
02/04/2025	16:12:55	GBp	98	436.40	XLON	xHaN1wPhQUn
02/04/2025	16:12:49	GBp	839	436.20	XLON	xHaN1wPhRda
02/04/2025	16:10:10	GBp	108	436.00	XLON	xHaN1wPhP$F
02/04/2025	16:10:09	GBp	201	436.00	XLON	xHaN1wPhP@R
02/04/2025	16:10:09	GBp	788	436.00	XLON	xHaN1wPhPvX
02/04/2025	16:09:25	GBp	198	436.00	XLON	xHaN1wPh6ZN
02/04/2025	16:09:25	GBp	641	436.00	XLON	xHaN1wPh6ZP
02/04/2025	16:06:35	GBp	357	435.60	XLON	xHaN1wPh42h
02/04/2025	16:01:10	GBp	257	435.20	XLON	xHaN1wPh0Qm
02/04/2025	16:01:10	GBp	221	435.40	XLON	xHaN1wPh0Qs
02/04/2025	16:01:10	GBp	48	435.40	XLON	xHaN1wPh0Qu
02/04/2025	16:01:10	GBp	52	435.40	XLON	xHaN1wPh0Qw
02/04/2025	16:01:10	GBp	398	435.60	XLON	xHaN1wPh0QO
02/04/2025	16:01:10	GBp	57	435.40	XLON	xHaN1wPh0QQ
02/04/2025	16:01:10	GBp	54	435.40	XLON	xHaN1wPh0QS
02/04/2025	16:01:10	GBp	104	435.60	XLON	xHaN1wPh0QK
02/04/2025	16:01:10	GBp	257	435.60	XLON	xHaN1wPh0QM
02/04/2025	16:01:10	GBp	62	435.20	XLON	xHaN1wPh1bZ
02/04/2025	16:01:10	GBp	326	435.20	XLON	xHaN1wPh1bb
02/04/2025	16:01:10	GBp	1,647	435.60	XLON	xHaN1wPh1bc
02/04/2025	16:01:10	GBp	1,039	435.40	XLON	xHaN1wPh1bj
02/04/2025	16:01:09	GBp	207	435.80	XLON	xHaN1wPh1b$
02/04/2025	16:01:09	GBp	839	435.60	XLON	xHaN1wPh1bH
02/04/2025	15:59:54	GBp	832	435.80	XLON	xHaN1wPhE0g
02/04/2025	15:55:14	GBp	68	435.20	XLON	xHaN1wPhBa$
02/04/2025	15:54:29	GBp	1,020	435.20	XLON	xHaN1wPhBTe
02/04/2025	15:54:29	GBp	56	435.20	XLON	xHaN1wPhBTg
02/04/2025	15:54:29	GBp	116	435.20	XLON	xHaN1wPhBTi
02/04/2025	15:54:29	GBp	344	435.20	XLON	xHaN1wPhBTk
02/04/2025	15:54:29	GBp	55	435.20	XLON	xHaN1wPhBTm
02/04/2025	15:54:29	GBp	257	435.20	XLON	xHaN1wPhBTq
02/04/2025	15:54:29	GBp	780	435.00	XLON	xHaN1wPhBTz
02/04/2025	15:48:31	GBp	805	435.20	XLON	xHaN1wPart5
02/04/2025	15:47:00	GBp	137	435.40	XLON	xHaN1wPao2i
02/04/2025	15:47:00	GBp	198	435.40	XLON	xHaN1wPao2k
02/04/2025	15:46:53	GBp	16	435.40	XLON	xHaN1wPaoA3
02/04/2025	15:46:50	GBp	407	435.40	XLON	xHaN1wPaoKp
02/04/2025	15:46:49	GBp	269	435.80	XLON	xHaN1wPaoK5
02/04/2025	15:46:49	GBp	463	435.80	XLON	xHaN1wPaoKN
02/04/2025	15:46:49	GBp	1,200	435.80	XLON	xHaN1wPaoKP
02/04/2025	15:46:49	GBp	1,048	435.80	XLON	xHaN1wPaoKR
02/04/2025	15:46:49	GBp	3,000	435.80	XLON	xHaN1wPaoKT
02/04/2025	15:46:49	GBp	4,200	435.80	XLON	xHaN1wPaoKV
02/04/2025	15:46:49	GBp	50	435.80	XLON	xHaN1wPaoNb
02/04/2025	15:46:49	GBp	56	435.80	XLON	xHaN1wPaoNd
02/04/2025	15:46:49	GBp	3,600	435.80	XLON	xHaN1wPaoNX
02/04/2025	15:46:49	GBp	600	435.80	XLON	xHaN1wPaoNZ
02/04/2025	15:46:36	GBp	736	435.60	XLON	xHaN1wPaoR8
02/04/2025	15:46:36	GBp	76	435.60	XLON	xHaN1wPaoRA
02/04/2025	15:46:36	GBp	167	435.60	XLON	xHaN1wPaoRC
02/04/2025	15:46:36	GBp	264	435.60	XLON	xHaN1wPaoRE
02/04/2025	15:46:36	GBp	839	435.40	XLON	xHaN1wPaoRL
02/04/2025	15:46:22	GBp	46	435.60	XLON	xHaN1wPapjR
02/04/2025	15:46:21	GBp	707	435.60	XLON	xHaN1wPapiY
02/04/2025	15:46:21	GBp	884	435.60	XLON	xHaN1wPapif
02/04/2025	15:46:21	GBp	778	435.60	XLON	xHaN1wPapii
02/04/2025	15:44:22	GBp	74	436.00	XLON	xHaN1wPamJz
02/04/2025	15:44:22	GBp	10	436.00	XLON	xHaN1wPamJ0
02/04/2025	15:44:22	GBp	20	436.00	XLON	xHaN1wPamJ2
02/04/2025	15:43:33	GBp	771	435.40	XLON	xHaN1wPan3u
02/04/2025	15:43:23	GBp	50	435.60	XLON	xHaN1wPan8$
02/04/2025	15:43:23	GBp	506	435.60	XLON	xHaN1wPan8x
02/04/2025	15:43:23	GBp	172	435.60	XLON	xHaN1wPan8z
02/04/2025	15:40:16	GBp	616	434.00	XLON	xHaN1wPayI1
02/04/2025	15:40:15	GBp	748	434.00	XLON	xHaN1wPayU4
02/04/2025	15:27:16	GBp	673	432.20	XLON	xHaN1wPaXp7
02/04/2025	15:23:00	GBp	46	432.20	XLON	xHaN1wPag$1
02/04/2025	15:23:00	GBp	179	432.20	XLON	xHaN1wPag$O
02/04/2025	15:23:00	GBp	273	432.20	XLON	xHaN1wPagvl
02/04/2025	15:22:45	GBp	629	432.20	XLON	xHaN1wPagFf
02/04/2025	15:07:42	GBp	87	432.20	XLON	xHaN1wPaRUH
02/04/2025	15:07:42	GBp	57	432.20	XLON	xHaN1wPaRUJ
02/04/2025	15:07:42	GBp	50	432.20	XLON	xHaN1wPaRUL
02/04/2025	15:07:41	GBp	174	432.20	XLON	xHaN1wPaRPM
02/04/2025	15:07:41	GBp	42	432.20	XLON	xHaN1wPaRPO
02/04/2025	15:07:40	GBp	57	432.20	XLON	xHaN1wPaRRi
02/04/2025	15:07:40	GBp	49	432.20	XLON	xHaN1wPaRRk
02/04/2025	15:07:40	GBp	136	432.20	XLON	xHaN1wPaRR0
02/04/2025	15:07:40	GBp	58	432.20	XLON	xHaN1wPaRR2
02/04/2025	15:07:40	GBp	55	432.20	XLON	xHaN1wPaRR4
02/04/2025	15:07:40	GBp	337	432.20	XLON	xHaN1wPaRR6
02/04/2025	15:07:40	GBp	160	432.20	XLON	xHaN1wPaRR8
02/04/2025	15:07:40	GBp	56	432.20	XLON	xHaN1wPaRRA
02/04/2025	15:07:40	GBp	647	432.00	XLON	xHaN1wPaRRJ
02/04/2025	15:07:40	GBp	257	432.00	BATE	xHaN1wPaRRN
02/04/2025	15:07:13	GBp	10	432.00	BATE	xHaN1wPaOyp
02/04/2025	15:07:12	GBp	321	432.20	XLON	xHaN1wPaO$G
02/04/2025	15:05:19	GBp	35	432.40	XLON	xHaN1wPa68R
02/04/2025	15:05:19	GBp	146	432.40	XLON	xHaN1wPa6Bd
02/04/2025	15:03:50	GBp	166	431.40	XLON	xHaN1wPa4xc
02/04/2025	15:03:50	GBp	64	431.40	XLON	xHaN1wPa4xg
02/04/2025	15:03:29	GBp	524	431.60	XLON	xHaN1wPa4Mo
02/04/2025	15:03:29	GBp	58	431.40	XLON	xHaN1wPa4Mq
02/04/2025	15:03:29	GBp	2,595	431.60	XLON	xHaN1wPa4M0
02/04/2025	15:03:29	GBp	340	431.60	XLON	xHaN1wPa4M2
02/04/2025	15:03:29	GBp	214	431.60	XLON	xHaN1wPa4M4
02/04/2025	15:03:29	GBp	58	431.60	XLON	xHaN1wPa4M8
02/04/2025	15:03:29	GBp	288	431.20	XLON	xHaN1wPa4MH
02/04/2025	15:03:29	GBp	271	431.20	BATE	xHaN1wPa4MJ
02/04/2025	15:03:29	GBp	660	431.40	XLON	xHaN1wPa4ML
02/04/2025	15:03:29	GBp	389	431.40	BATE	xHaN1wPa4MN
02/04/2025	15:01:03	GBp	78	431.60	XLON	xHaN1wPa0dH
02/04/2025	15:01:03	GBp	179	431.60	XLON	xHaN1wPa0dJ
02/04/2025	14:55:02	GBp	608	431.00	XLON	xHaN1wPaBw6
02/04/2025	14:54:21	GBp	595	431.20	XLON	xHaN1wPa8nR
02/04/2025	14:53:33	GBp	961	431.40	XLON	xHaN1wPa9oh
02/04/2025	14:53:32	GBp	153	431.60	XLON	xHaN1wPa9oH
02/04/2025	14:53:32	GBp	188	431.40	BATE	xHaN1wPa9zp
02/04/2025	14:53:32	GBp	2,260	431.60	XLON	xHaN1wPa9zy
02/04/2025	14:53:32	GBp	225	431.60	XLON	xHaN1wPa9z@
02/04/2025	14:53:32	GBp	55	431.60	XLON	xHaN1wPa9z3
02/04/2025	14:53:32	GBp	19	431.60	XLON	xHaN1wPa9z5
02/04/2025	14:53:32	GBp	642	431.40	XLON	xHaN1wPa9zB
02/04/2025	14:53:32	GBp	263	431.40	BATE	xHaN1wPa9zD
02/04/2025	14:46:48	GBp	423	431.00	XLON	xHaN1wPbnVz
02/04/2025	14:46:38	GBp	968	431.20	XLON	xHaN1wPb@Wu
02/04/2025	14:46:38	GBp	184	431.20	BATE	xHaN1wPb@Ww
02/04/2025	14:46:21	GBp	622	431.20	XLON	xHaN1wPb@wI
02/04/2025	14:46:21	GBp	252	431.20	BATE	xHaN1wPb@wM
02/04/2025	14:44:48	GBp	349	431.40	XLON	xHaN1wPbyxN
02/04/2025	14:44:38	GBp	737	431.60	XLON	xHaN1wPbyFJ
02/04/2025	14:44:38	GBp	216	431.60	XLON	xHaN1wPbyFL
02/04/2025	14:44:38	GBp	536	431.60	XLON	xHaN1wPbyFN
02/04/2025	14:42:00	GBp	500	431.40	XLON	xHaN1wPbuW$
02/04/2025	14:42:00	GBp	224	431.20	XLON	xHaN1wPbuW1
02/04/2025	14:42:00	GBp	30	431.40	XLON	xHaN1wPbuWx
02/04/2025	14:42:00	GBp	322	431.40	XLON	xHaN1wPbuWz
02/04/2025	14:42:00	GBp	61	431.00	XLON	xHaN1wPbuZt
02/04/2025	14:42:00	GBp	525	431.00	XLON	xHaN1wPbuZx
02/04/2025	14:41:13	GBp	175	431.20	XLON	xHaN1wPbvbC
02/04/2025	14:40:19	GBp	48	431.20	XLON	xHaN1wPbcdl
02/04/2025	14:40:19	GBp	70	431.20	XLON	xHaN1wPbcdn
02/04/2025	14:40:19	GBp	57	431.20	XLON	xHaN1wPbcdp
02/04/2025	14:40:19	GBp	142	431.20	XLON	xHaN1wPbcdv
02/04/2025	14:40:19	GBp	1,528	431.20	XLON	xHaN1wPbcd$
02/04/2025	14:40:19	GBp	163	431.20	XLON	xHaN1wPbcd5
02/04/2025	14:40:19	GBp	70	431.20	XLON	xHaN1wPbcd7
02/04/2025	14:40:19	GBp	154	431.20	XLON	xHaN1wPbcdE
02/04/2025	14:40:19	GBp	52	431.20	XLON	xHaN1wPbcdG
02/04/2025	14:40:19	GBp	70	431.20	XLON	xHaN1wPbcdI
02/04/2025	14:40:19	GBp	56	431.20	XLON	xHaN1wPbcdK
02/04/2025	14:40:19	GBp	51	431.20	XLON	xHaN1wPbccW
02/04/2025	14:40:19	GBp	52	431.20	XLON	xHaN1wPbccY
02/04/2025	14:40:19	GBp	70	431.20	XLON	xHaN1wPbcca
02/04/2025	14:40:19	GBp	705	431.20	XLON	xHaN1wPbcdU
02/04/2025	14:40:19	GBp	192	431.20	XLON	xHaN1wPbcci
02/04/2025	14:40:19	GBp	70	431.20	XLON	xHaN1wPbcck
02/04/2025	14:40:19	GBp	184	431.20	XLON	xHaN1wPbccm
02/04/2025	14:40:19	GBp	93	431.00	XLON	xHaN1wPbccz
02/04/2025	14:40:19	GBp	519	431.00	XLON	xHaN1wPbcc$
02/04/2025	14:40:15	GBp	249	431.20	BATE	xHaN1wPbck@
02/04/2025	14:40:08	GBp	607	431.20	XLON	xHaN1wPbcmV
02/04/2025	14:40:08	GBp	323	431.20	BATE	xHaN1wPbcpX
02/04/2025	14:35:16	GBp	590	430.40	XLON	xHaN1wPbWqF
02/04/2025	14:35:16	GBp	323	430.40	BATE	xHaN1wPbWqH
02/04/2025	14:32:03	GBp	1,061	429.40	XLON	xHaN1wPbjdG
02/04/2025	14:32:03	GBp	368	429.40	XLON	xHaN1wPbjdI
02/04/2025	14:32:03	GBp	54	429.40	XLON	xHaN1wPbjdK
02/04/2025	14:32:03	GBp	54	429.40	XLON	xHaN1wPbjdM
02/04/2025	14:32:03	GBp	685	429.40	XLON	xHaN1wPbjcf
02/04/2025	14:32:03	GBp	56	429.40	XLON	xHaN1wPbjch
02/04/2025	14:32:03	GBp	55	429.40	XLON	xHaN1wPbjcj
02/04/2025	14:32:02	GBp	694	429.40	XLON	xHaN1wPbjcw
02/04/2025	14:32:02	GBp	102	429.40	XLON	xHaN1wPbjcC
02/04/2025	14:32:02	GBp	600	429.40	XLON	xHaN1wPbjcE
02/04/2025	14:32:01	GBp	56	429.40	XLON	xHaN1wPbjWV
02/04/2025	14:32:01	GBp	52	429.40	XLON	xHaN1wPbjZb
02/04/2025	14:32:01	GBp	54	429.40	XLON	xHaN1wPbjZd
02/04/2025	14:32:01	GBp	243	429.40	XLON	xHaN1wPbjZi
02/04/2025	14:32:01	GBp	54	429.40	XLON	xHaN1wPbjZk
02/04/2025	14:32:01	GBp	49	429.40	XLON	xHaN1wPbjZm
02/04/2025	14:32:01	GBp	485	429.40	XLON	xHaN1wPbjZw
02/04/2025	14:32:01	GBp	19	429.40	XLON	xHaN1wPbjZ8
02/04/2025	14:32:01	GBp	116	429.40	XLON	xHaN1wPbjZE
02/04/2025	14:32:01	GBp	173	429.40	XLON	xHaN1wPbjZG
02/04/2025	14:32:01	GBp	985	429.40	XLON	xHaN1wPbjZI
02/04/2025	14:32:01	GBp	49	429.40	XLON	xHaN1wPbjZM
02/04/2025	14:32:01	GBp	56	429.40	XLON	xHaN1wPbjZK
02/04/2025	14:19:15	GBp	331	428.20	XLON	xHaN1wPbGn8
02/04/2025	14:19:10	GBp	315	428.40	BATE	xHaN1wPbGz7
02/04/2025	14:19:10	GBp	343	428.40	XLON	xHaN1wPbGzC
02/04/2025	14:19:10	GBp	451	428.60	XLON	xHaN1wPbGzE
02/04/2025	14:19:10	GBp	315	428.60	BATE	xHaN1wPbGzG
02/04/2025	14:15:39	GBp	710	428.80	XLON	xHaN1wPbVeM
02/04/2025	14:15:39	GBp	12	428.80	XLON	xHaN1wPbVeO
02/04/2025	14:15:05	GBp	48	428.80	XLON	xHaN1wPbVAG
02/04/2025	14:15:05	GBp	54	428.80	XLON	xHaN1wPbVAI
02/04/2025	14:15:05	GBp	197	428.80	XLON	xHaN1wPbVLo
02/04/2025	14:15:04	GBp	20	428.80	XLON	xHaN1wPbVNv
02/04/2025	14:15:01	GBp	52	428.80	XLON	xHaN1wPbVHO
02/04/2025	14:15:01	GBp	12	428.80	XLON	xHaN1wPbVHQ
02/04/2025	14:15:01	GBp	136	428.80	XLON	xHaN1wPbVGe
02/04/2025	14:15:01	GBp	51	428.80	XLON	xHaN1wPbVGg
02/04/2025	14:15:01	GBp	53	428.80	XLON	xHaN1wPbVGi
02/04/2025	14:15:01	GBp	458	428.80	XLON	xHaN1wPbVGo
02/04/2025	14:11:43	GBp	239	429.20	XLON	xHaN1wPbQqj
02/04/2025	14:11:43	GBp	113	429.20	XLON	xHaN1wPbQql
02/04/2025	14:11:43	GBp	51	429.20	XLON	xHaN1wPbQqn
02/04/2025	14:11:43	GBp	57	429.20	XLON	xHaN1wPbQqp
02/04/2025	14:10:09	GBp	1,424	429.20	XLON	xHaN1wPbR7p
02/04/2025	14:10:09	GBp	55	429.20	XLON	xHaN1wPbR7r
02/04/2025	14:10:09	GBp	194	429.20	XLON	xHaN1wPbR7t
02/04/2025	14:10:09	GBp	54	429.20	XLON	xHaN1wPbR7v
02/04/2025	14:10:09	GBp	31	429.20	XLON	xHaN1wPbR7x
02/04/2025	14:10:09	GBp	450	429.00	XLON	xHaN1wPbR7$
02/04/2025	14:10:09	GBp	188	429.00	BATE	xHaN1wPbR73
02/04/2025	14:10:09	GBp	485	429.20	XLON	xHaN1wPbR1d
02/04/2025	14:10:08	GBp	435	429.00	XLON	xHaN1wPbR2l
02/04/2025	14:10:08	GBp	97	429.00	BATE	xHaN1wPbR2n
02/04/2025	14:10:08	GBp	171	429.00	BATE	xHaN1wPbR2p
02/04/2025	14:00:10	GBp	612	428.20	XLON	xHaN1wPb2Ks
02/04/2025	13:58:10	GBp	278	428.40	XLON	xHaN1wPb0tJ
02/04/2025	13:58:08	GBp	463	428.60	XLON	xHaN1wPb0sJ
02/04/2025	13:58:08	GBp	760	428.80	XLON	xHaN1wPb0sL
02/04/2025	13:58:08	GBp	52	428.80	XLON	xHaN1wPb0sN
02/04/2025	13:58:08	GBp	50	428.80	XLON	xHaN1wPb0sP
02/04/2025	13:58:08	GBp	799	428.80	XLON	xHaN1wPb0sV
02/04/2025	13:58:08	GBp	774	428.80	XLON	xHaN1wPb0nb
02/04/2025	13:58:08	GBp	790	428.80	XLON	xHaN1wPb0nh
02/04/2025	13:58:08	GBp	424	428.80	XLON	xHaN1wPb0nr
02/04/2025	13:58:08	GBp	115	428.80	BATE	xHaN1wPb0nt
02/04/2025	13:58:08	GBp	76	428.80	BATE	xHaN1wPb0nv
02/04/2025	13:51:06	GBp	303	428.60	XLON	xHaN1wPbDa9
02/04/2025	13:51:06	GBp	442	428.60	XLON	xHaN1wPbDaG
02/04/2025	13:51:06	GBp	208	428.80	BATE	xHaN1wPbDaI
02/04/2025	13:49:34	GBp	30	428.80	XLON	xHaN1wPbAdm
02/04/2025	13:49:34	GBp	49	428.80	XLON	xHaN1wPbAdt
02/04/2025	13:49:00	GBp	388	428.80	XLON	xHaN1wPbA@o
02/04/2025	13:49:00	GBp	213	428.80	BATE	xHaN1wPbA@q
02/04/2025	13:42:04	GBp	428	428.00	XLON	xHaN1wPctd9
02/04/2025	13:42:04	GBp	141	428.00	XLON	xHaN1wPctdB
02/04/2025	13:37:31	GBp	121	427.40	XLON	xHaN1wPcoie
02/04/2025	13:37:30	GBp	621	427.60	XLON	xHaN1wPcoll
02/04/2025	13:37:29	GBp	681	428.00	XLON	xHaN1wPcokH
02/04/2025	13:37:29	GBp	56	428.00	XLON	xHaN1wPcokJ
02/04/2025	13:37:29	GBp	54	428.00	XLON	xHaN1wPcokL
02/04/2025	13:37:28	GBp	646	428.00	XLON	xHaN1wPcofb
02/04/2025	13:37:28	GBp	54	428.00	XLON	xHaN1wPcofd
02/04/2025	13:37:28	GBp	52	428.00	XLON	xHaN1wPcoff
02/04/2025	13:37:28	GBp	147	428.00	XLON	xHaN1wPcofo
02/04/2025	13:37:28	GBp	57	428.00	XLON	xHaN1wPcofq
02/04/2025	13:37:28	GBp	52	428.00	XLON	xHaN1wPcofs
02/04/2025	13:37:28	GBp	141	428.00	XLON	xHaN1wPcofu
02/04/2025	13:37:28	GBp	435	427.80	XLON	xHaN1wPcof@
02/04/2025	13:37:28	GBp	189	427.80	BATE	xHaN1wPcof0
02/04/2025	13:32:03	GBp	64	427.80	XLON	xHaN1wPcnVI
02/04/2025	13:32:02	GBp	57	427.80	XLON	xHaN1wPcnPb
02/04/2025	13:32:01	GBp	527	427.80	XLON	xHaN1wPcnPh
02/04/2025	13:32:01	GBp	49	427.80	XLON	xHaN1wPcnPj
02/04/2025	13:32:01	GBp	79	427.80	XLON	xHaN1wPcnPl
02/04/2025	13:32:01	GBp	185	427.80	XLON	xHaN1wPcnPr
02/04/2025	13:32:01	GBp	58	427.80	XLON	xHaN1wPcnPt
02/04/2025	13:32:01	GBp	50	427.80	XLON	xHaN1wPcnPv
02/04/2025	13:32:01	GBp	424	427.60	XLON	xHaN1wPcnP$
02/04/2025	13:32:01	GBp	305	427.60	BATE	xHaN1wPcnP1
02/04/2025	13:25:31	GBp	175	427.40	XLON	xHaN1wPcwR@
02/04/2025	13:25:31	GBp	452	427.40	XLON	xHaN1wPcwRw
02/04/2025	13:25:31	GBp	69	427.40	XLON	xHaN1wPcwRy
02/04/2025	13:25:31	GBp	412	427.20	XLON	xHaN1wPcwR7
02/04/2025	13:21:17	GBp	218	427.40	XLON	xHaN1wPccC$
02/04/2025	13:21:05	GBp	20	427.60	XLON	xHaN1wPccHf
02/04/2025	13:21:05	GBp	105	427.60	BATE	xHaN1wPccHh
02/04/2025	13:21:05	GBp	65	427.60	BATE	xHaN1wPccHl
02/04/2025	13:21:05	GBp	600	427.60	XLON	xHaN1wPccHj
02/04/2025	13:17:49	GBp	315	427.80	XLON	xHaN1wPca6A
02/04/2025	13:17:49	GBp	233	427.80	XLON	xHaN1wPca6C
02/04/2025	13:15:50	GBp	284	428.00	XLON	xHaN1wPcbCC
02/04/2025	13:15:48	GBp	337	428.20	XLON	xHaN1wPcbFn
02/04/2025	13:15:46	GBp	316	428.40	XLON	xHaN1wPcbEE
02/04/2025	13:15:46	GBp	57	428.40	XLON	xHaN1wPcb9Y
02/04/2025	13:15:46	GBp	58	428.40	XLON	xHaN1wPcb9a
02/04/2025	13:15:46	GBp	50	428.40	XLON	xHaN1wPcb9p
02/04/2025	13:15:45	GBp	190	428.40	XLON	xHaN1wPcb9U
02/04/2025	13:15:45	GBp	410	428.40	XLON	xHaN1wPcb8f
02/04/2025	13:15:45	GBp	215	428.40	BATE	xHaN1wPcb8h
02/04/2025	13:15:01	GBp	241	428.40	XLON	xHaN1wPcYi1
02/04/2025	13:15:01	GBp	904	428.40	XLON	xHaN1wPcYi3
02/04/2025	13:07:36	GBp	36	427.40	XLON	xHaN1wPckkX
02/04/2025	13:07:36	GBp	400	427.40	XLON	xHaN1wPckkZ
02/04/2025	13:07:00	GBp	189	427.40	XLON	xHaN1wPck5@
02/04/2025	13:06:55	GBp	439	427.60	XLON	xHaN1wPck3a
02/04/2025	13:06:36	GBp	767	427.80	XLON	xHaN1wPckLh
02/04/2025	13:06:36	GBp	413	427.80	XLON	xHaN1wPckLo
02/04/2025	13:06:36	GBp	266	427.80	BATE	xHaN1wPckLq
02/04/2025	13:03:32	GBp	769	427.80	XLON	xHaN1wPci@h
02/04/2025	13:03:32	GBp	221	427.80	BATE	xHaN1wPci@o
02/04/2025	13:03:32	GBp	56	427.80	BATE	xHaN1wPci@q
02/04/2025	13:03:32	GBp	410	427.80	XLON	xHaN1wPci@m
02/04/2025	12:50:53	GBp	245	427.80	XLON	xHaN1wPcNTh
02/04/2025	12:50:53	GBp	32	428.00	XLON	xHaN1wPcNTl
02/04/2025	12:50:53	GBp	327	428.00	XLON	xHaN1wPcNTn
02/04/2025	12:50:50	GBp	768	428.40	XLON	xHaN1wPcNSS
02/04/2025	12:50:50	GBp	267	428.20	XLON	xHaN1wPcNVf
02/04/2025	12:50:50	GBp	337	428.40	XLON	xHaN1wPcNVh
02/04/2025	12:50:09	GBp	54	428.60	XLON	xHaN1wPcKhX
02/04/2025	12:50:09	GBp	300	428.60	XLON	xHaN1wPcKhZ
02/04/2025	12:45:37	GBp	201	428.40	BATE	xHaN1wPcICc
02/04/2025	12:42:31	GBp	226	427.80	XLON	xHaN1wPcGni
02/04/2025	12:42:31	GBp	500	427.80	XLON	xHaN1wPcGnr
02/04/2025	12:39:52	GBp	261	427.80	XLON	xHaN1wPcHLo
02/04/2025	12:39:16	GBp	191	427.80	XLON	xHaN1wPcUk@
02/04/2025	12:36:32	GBp	160	428.20	XLON	xHaN1wPcV8u
02/04/2025	12:36:32	GBp	229	428.40	XLON	xHaN1wPcV8w
02/04/2025	12:36:32	GBp	470	428.60	XLON	xHaN1wPcV80
02/04/2025	12:36:32	GBp	3	428.60	BATE	xHaN1wPcV82
02/04/2025	12:36:32	GBp	144	428.60	BATE	xHaN1wPcV84
02/04/2025	12:35:42	GBp	100	428.60	BATE	xHaN1wPcSqX
02/04/2025	12:35:42	GBp	500	428.60	XLON	xHaN1wPcSqZ
02/04/2025	12:32:14	GBp	383	428.80	XLON	xHaN1wPcQqu
02/04/2025	12:32:14	GBp	597	429.00	XLON	xHaN1wPcQqz
02/04/2025	12:29:04	GBp	180	429.20	XLON	xHaN1wPcOqa
02/04/2025	12:29:03	GBp	100	429.20	XLON	xHaN1wPcOq5
02/04/2025	12:29:02	GBp	70	429.40	XLON	xHaN1wPcOs9
02/04/2025	12:29:02	GBp	170	429.40	XLON	xHaN1wPcOsB
02/04/2025	12:27:35	GBp	395	429.20	XLON	xHaN1wPcPcJ
02/04/2025	12:27:35	GBp	211	429.20	XLON	xHaN1wPcPcL
02/04/2025	12:27:35	GBp	155	429.20	BATE	xHaN1wPcPcN
02/04/2025	12:26:28	GBp	490	429.40	XLON	xHaN1wPcPCM
02/04/2025	12:26:28	GBp	30	429.40	XLON	xHaN1wPcPCK
02/04/2025	12:21:40	GBp	284	429.80	XLON	xHaN1wPc4oQ
02/04/2025	12:21:39	GBp	408	430.00	XLON	xHaN1wPc4zf
02/04/2025	12:21:35	GBp	326	430.40	XLON	xHaN1wPc4vd
02/04/2025	12:21:35	GBp	129	430.40	XLON	xHaN1wPc4vf
02/04/2025	12:21:35	GBp	44	430.40	XLON	xHaN1wPc4vh
02/04/2025	12:20:42	GBp	191	430.40	XLON	xHaN1wPc4VF
02/04/2025	12:20:41	GBp	2,374	430.40	XLON	xHaN1wPc4U8
02/04/2025	12:20:41	GBp	677	430.40	XLON	xHaN1wPc4Pk
02/04/2025	12:20:41	GBp	93	430.40	XLON	xHaN1wPc4Ps
02/04/2025	12:20:41	GBp	500	430.40	XLON	xHaN1wPc4Pu
02/04/2025	12:20:41	GBp	202	430.20	BATE	xHaN1wPc4Py
02/04/2025	12:20:41	GBp	336	430.20	XLON	xHaN1wPc4PB
02/04/2025	12:20:41	GBp	227	430.20	XLON	xHaN1wPc4PG
02/04/2025	12:20:41	GBp	109	430.20	XLON	xHaN1wPc4PI
02/04/2025	12:20:41	GBp	287	430.20	BATE	xHaN1wPc4PK
02/04/2025	12:18:19	GBp	336	430.40	XLON	xHaN1wPc2r9
02/04/2025	12:18:19	GBp	388	430.40	BATE	xHaN1wPc2rB
02/04/2025	12:18:19	GBp	100	430.40	BATE	xHaN1wPc2rD
02/04/2025	12:17:11	GBp	5	430.40	BATE	xHaN1wPc2Hj
02/04/2025	12:03:33	GBp	52	430.00	XLON	xHaN1wPcDQk
02/04/2025	12:03:33	GBp	49	430.00	XLON	xHaN1wPcDQm
02/04/2025	12:02:05	GBp	1,622	429.60	XLON	xHaN1wPcASO
02/04/2025	12:02:05	GBp	48	429.60	XLON	xHaN1wPcASQ
02/04/2025	12:02:05	GBp	1,080	429.80	XLON	xHaN1wPcAVW
02/04/2025	12:02:05	GBp	55	429.80	XLON	xHaN1wPcAVY
02/04/2025	12:02:05	GBp	50	429.80	XLON	xHaN1wPcAVa
02/04/2025	12:02:05	GBp	134	429.80	XLON	xHaN1wPcAVc
02/04/2025	12:02:05	GBp	49	429.60	XLON	xHaN1wPcAVe
02/04/2025	12:02:05	GBp	248	429.60	XLON	xHaN1wPcAVg
02/04/2025	12:02:05	GBp	56	429.60	XLON	xHaN1wPcAVi
02/04/2025	12:02:05	GBp	261	429.60	XLON	xHaN1wPcAV6
02/04/2025	12:02:05	GBp	377	429.60	XLON	xHaN1wPcAVA
02/04/2025	12:02:05	GBp	61	429.60	XLON	xHaN1wPcAVK
02/04/2025	12:02:05	GBp	200	429.60	XLON	xHaN1wPcAVM
02/04/2025	12:02:05	GBp	380	429.80	XLON	xHaN1wPcAUa
02/04/2025	11:58:07	GBp	246	429.80	BATE	xHaN1wPc9Ww
02/04/2025	11:58:04	GBp	336	429.80	XLON	xHaN1wPc9l7
02/04/2025	11:58:04	GBp	259	429.80	BATE	xHaN1wPc9l9
02/04/2025	11:58:04	GBp	72	429.80	BATE	xHaN1wPc9lB
02/04/2025	11:38:05	GBp	181	429.20	XLON	xHaN1wPd$xa
02/04/2025	11:38:05	GBp	87	429.20	XLON	xHaN1wPd$xc
02/04/2025	11:38:05	GBp	16	429.40	XLON	xHaN1wPd$xs
02/04/2025	11:38:05	GBp	371	429.40	XLON	xHaN1wPd$xu
02/04/2025	11:34:34	GBp	349	430.00	XLON	xHaN1wPdzvU
02/04/2025	11:34:34	GBp	500	430.20	XLON	xHaN1wPdzuZ
02/04/2025	11:34:34	GBp	234	430.60	XLON	xHaN1wPdzue
02/04/2025	11:34:34	GBp	336	430.80	XLON	xHaN1wPdzug
02/04/2025	11:33:24	GBp	160	430.80	BATE	xHaN1wPdwXv
02/04/2025	11:32:31	GBp	101	431.20	XLON	xHaN1wPdwwm
02/04/2025	11:32:31	GBp	166	431.20	XLON	xHaN1wPdwwk
02/04/2025	11:32:29	GBp	2,178	431.20	XLON	xHaN1wPdww1
02/04/2025	11:32:29	GBp	538	431.20	XLON	xHaN1wPdww3
02/04/2025	11:32:29	GBp	54	431.20	XLON	xHaN1wPdww5
02/04/2025	11:32:29	GBp	67	431.20	XLON	xHaN1wPdww7
02/04/2025	11:32:29	GBp	303	431.20	XLON	xHaN1wPdwwC
02/04/2025	11:32:29	GBp	234	431.00	XLON	xHaN1wPdwwK
02/04/2025	11:32:29	GBp	336	431.20	XLON	xHaN1wPdwwM
02/04/2025	11:32:03	GBp	27	431.40	XLON	xHaN1wPdwN@
02/04/2025	11:32:03	GBp	336	431.40	XLON	xHaN1wPdwND
02/04/2025	11:28:09	GBp	203	431.40	BATE	xHaN1wPdu8M
02/04/2025	11:28:07	GBp	100	431.40	BATE	xHaN1wPduSa
02/04/2025	11:28:07	GBp	336	431.40	XLON	xHaN1wPduSc
02/04/2025	11:20:34	GBp	336	431.40	XLON	xHaN1wPdaC6
02/04/2025	11:17:06	GBp	316	431.60	XLON	xHaN1wPdYsd
02/04/2025	11:15:52	GBp	330	431.60	XLON	xHaN1wPdYQw
02/04/2025	11:15:52	GBp	211	431.60	BATE	xHaN1wPdYQy
02/04/2025	11:12:28	GBp	228	431.20	XLON	xHaN1wPdXfv
02/04/2025	11:09:49	GBp	51	431.40	XLON	xHaN1wPdlWc
02/04/2025	11:09:49	GBp	56	431.40	XLON	xHaN1wPdlWe
02/04/2025	11:09:27	GBp	142	431.40	XLON	xHaN1wPdl5B
02/04/2025	11:09:27	GBp	229	431.40	XLON	xHaN1wPdl4a
02/04/2025	11:09:27	GBp	259	431.40	XLON	xHaN1wPdl7i
02/04/2025	11:07:25	GBp	206	431.20	BATE	xHaN1wPdi2t
02/04/2025	11:02:25	GBp	190	431.20	XLON	xHaN1wPdhED
02/04/2025	11:02:21	GBp	277	431.40	XLON	xHaN1wPdhBH
02/04/2025	11:02:11	GBp	34	431.60	XLON	xHaN1wPdhJL
02/04/2025	11:02:11	GBp	214	431.60	XLON	xHaN1wPdhJR
02/04/2025	11:02:11	GBp	234	431.40	XLON	xHaN1wPdhI@
02/04/2025	11:02:11	GBp	248	431.60	XLON	xHaN1wPdhID
02/04/2025	11:02:09	GBp	230	431.60	XLON	xHaN1wPdhQ6
02/04/2025	11:02:07	GBp	4	431.60	XLON	xHaN1wPdeiI
02/04/2025	11:02:06	GBp	336	431.80	XLON	xHaN1wPdelS
02/04/2025	11:02:06	GBp	18	431.80	XLON	xHaN1wPdekn
02/04/2025	11:02:06	GBp	38	431.80	XLON	xHaN1wPdekp
02/04/2025	11:02:06	GBp	280	431.80	XLON	xHaN1wPdekt
02/04/2025	10:59:53	GBp	87	431.80	XLON	xHaN1wPdf57
02/04/2025	10:58:58	GBp	313	432.00	XLON	xHaN1wPdfQl
02/04/2025	10:58:29	GBp	35	432.40	XLON	xHaN1wPdMmQ
02/04/2025	10:58:29	GBp	53	432.40	XLON	xHaN1wPdMmS
02/04/2025	10:58:29	GBp	55	432.40	XLON	xHaN1wPdMmU
02/04/2025	10:58:29	GBp	18	432.40	XLON	xHaN1wPdMpW
02/04/2025	10:58:29	GBp	54	432.20	BATE	xHaN1wPdMpj
02/04/2025	10:58:29	GBp	336	432.20	XLON	xHaN1wPdMpl
02/04/2025	10:58:29	GBp	242	432.20	BATE	xHaN1wPdMpp
02/04/2025	10:51:19	GBp	243	432.40	XLON	xHaN1wPdIDE
02/04/2025	10:51:13	GBp	82	432.60	XLON	xHaN1wPdIEa
02/04/2025	10:51:13	GBp	292	432.60	XLON	xHaN1wPdIEc
02/04/2025	10:51:10	GBp	190	432.80	XLON	xHaN1wPdI90
02/04/2025	10:47:11	GBp	205	433.00	XLON	xHaN1wPdGLs
02/04/2025	10:46:21	GBp	258	433.20	XLON	xHaN1wPdHrX
02/04/2025	10:46:21	GBp	71	433.40	XLON	xHaN1wPdHrc
02/04/2025	10:46:21	GBp	521	433.40	XLON	xHaN1wPdHrj
02/04/2025	10:46:21	GBp	79	433.40	XLON	xHaN1wPdHrl
02/04/2025	10:46:21	GBp	10	433.40	BATE	xHaN1wPdHrn
02/04/2025	10:46:21	GBp	132	433.40	BATE	xHaN1wPdHrp
02/04/2025	10:46:20	GBp	51	433.80	XLON	xHaN1wPdHr0
02/04/2025	10:46:20	GBp	108	433.80	XLON	xHaN1wPdHr2
02/04/2025	10:46:20	GBp	3,587	433.80	XLON	xHaN1wPdHrF
02/04/2025	10:46:20	GBp	1,798	433.80	XLON	xHaN1wPdHrH
02/04/2025	10:46:20	GBp	728	433.80	XLON	xHaN1wPdHrJ
02/04/2025	10:46:20	GBp	96	433.80	XLON	xHaN1wPdHrO
02/04/2025	10:46:20	GBp	600	433.80	XLON	xHaN1wPdHrL
02/04/2025	10:46:20	GBp	68	433.60	BATE	xHaN1wPdHqZ
02/04/2025	10:46:20	GBp	139	433.60	BATE	xHaN1wPdHqb
02/04/2025	10:46:20	GBp	330	433.60	XLON	xHaN1wPdHqX
02/04/2025	10:32:11	GBp	142	433.80	XLON	xHaN1wPdOU@
02/04/2025	10:32:11	GBp	142	433.80	XLON	xHaN1wPdOU0
02/04/2025	10:32:11	GBp	366	433.80	XLON	xHaN1wPdOU2
02/04/2025	10:32:11	GBp	300	433.80	XLON	xHaN1wPdOUy
02/04/2025	10:32:11	GBp	39	433.80	XLON	xHaN1wPdOUJ
02/04/2025	10:32:11	GBp	49	433.80	XLON	xHaN1wPdOUL
02/04/2025	10:32:11	GBp	107	433.80	XLON	xHaN1wPdOUN
02/04/2025	10:32:11	GBp	288	433.80	XLON	xHaN1wPdOUP
02/04/2025	10:32:11	GBp	900	433.60	XLON	xHaN1wPdOUR
02/04/2025	10:32:11	GBp	77	433.60	XLON	xHaN1wPdOUT
02/04/2025	10:32:11	GBp	234	433.40	XLON	xHaN1wPdOPW
02/04/2025	10:32:11	GBp	60	433.60	BATE	xHaN1wPdOPa
02/04/2025	10:32:11	GBp	180	433.60	BATE	xHaN1wPdOPc
02/04/2025	10:32:11	GBp	336	433.60	XLON	xHaN1wPdOPY
02/04/2025	10:29:02	GBp	336	433.60	XLON	xHaN1wPd66w
02/04/2025	10:29:02	GBp	213	433.60	BATE	xHaN1wPd66y
02/04/2025	10:18:14	GBp	57	433.60	XLON	xHaN1wPd0qX
02/04/2025	10:18:14	GBp	213	433.60	XLON	xHaN1wPd0qf
02/04/2025	10:17:38	GBp	249	433.00	XLON	xHaN1wPd0Ew
02/04/2025	10:17:24	GBp	317	433.60	XLON	xHaN1wPd0Ge
02/04/2025	10:17:24	GBp	171	433.60	XLON	xHaN1wPd0Gg
02/04/2025	10:17:24	GBp	245	433.20	XLON	xHaN1wPd0Gn
02/04/2025	10:17:21	GBp	306	433.80	XLON	xHaN1wPd0JO
02/04/2025	10:17:21	GBp	308	433.80	XLON	xHaN1wPd0Ic
02/04/2025	10:17:21	GBp	171	433.80	XLON	xHaN1wPd0Ie
02/04/2025	10:17:21	GBp	58	433.80	XLON	xHaN1wPd0Ig
02/04/2025	10:17:21	GBp	297	433.40	XLON	xHaN1wPd0In
02/04/2025	10:17:19	GBp	53	434.00	XLON	xHaN1wPd0I0
02/04/2025	10:17:19	GBp	142	434.00	XLON	xHaN1wPd0I2
02/04/2025	10:17:19	GBp	164	434.00	XLON	xHaN1wPd0I8
02/04/2025	10:17:19	GBp	53	434.00	XLON	xHaN1wPd0IA
02/04/2025	10:17:19	GBp	23	434.00	XLON	xHaN1wPd0IC
02/04/2025	10:17:19	GBp	52	434.00	XLON	xHaN1wPd0IP
02/04/2025	10:17:19	GBp	199	433.80	XLON	xHaN1wPd0IR
02/04/2025	10:17:19	GBp	900	433.80	XLON	xHaN1wPd0IT
02/04/2025	10:17:19	GBp	31	434.00	XLON	xHaN1wPd0IN
02/04/2025	10:17:19	GBp	234	433.60	XLON	xHaN1wPd0Tc
02/04/2025	10:17:19	GBp	336	433.80	XLON	xHaN1wPd0Th
02/04/2025	10:15:40	GBp	70	434.00	XLON	xHaN1wPd1Ke
02/04/2025	10:15:40	GBp	724	434.00	XLON	xHaN1wPd1Kt
02/04/2025	10:15:40	GBp	336	434.00	XLON	xHaN1wPd1K$
02/04/2025	10:15:19	GBp	234	434.20	XLON	xHaN1wPd1R$
02/04/2025	10:15:18	GBp	333	434.80	XLON	xHaN1wPd1RA
02/04/2025	10:15:18	GBp	52	434.60	XLON	xHaN1wPd1RC
02/04/2025	10:15:18	GBp	55	434.60	XLON	xHaN1wPd1RE
02/04/2025	10:15:18	GBp	336	434.40	XLON	xHaN1wPd1RL
02/04/2025	10:15:02	GBp	145	434.80	XLON	xHaN1wPdEiu
02/04/2025	10:15:02	GBp	336	434.60	XLON	xHaN1wPdEi1
02/04/2025	10:12:18	GBp	336	434.80	XLON	xHaN1wPdF6G
02/04/2025	10:12:18	GBp	311	434.80	BATE	xHaN1wPdF6I
02/04/2025	10:01:39	GBp	336	433.60	XLON	xHaN1wPd9le
02/04/2025	10:01:39	GBp	271	433.60	BATE	xHaN1wPd9lg
02/04/2025	09:57:28	GBp	41	433.80	XLON	xHaN1wPWt0B
02/04/2025	09:57:28	GBp	181	433.80	XLON	xHaN1wPWt0D
02/04/2025	09:54:45	GBp	600	433.80	XLON	xHaN1wPWrxw
02/04/2025	09:54:44	GBp	65	433.80	XLON	xHaN1wPWr50
02/04/2025	09:54:44	GBp	182	433.60	XLON	xHaN1wPWr52
02/04/2025	09:54:44	GBp	234	433.60	XLON	xHaN1wPWr5F
02/04/2025	09:54:44	GBp	333	433.80	XLON	xHaN1wPWr5H
02/04/2025	09:53:07	GBp	336	434.00	XLON	xHaN1wPWow7
02/04/2025	09:50:00	GBp	336	434.20	XLON	xHaN1wPWmfW
02/04/2025	09:50:00	GBp	153	434.20	BATE	xHaN1wPWmfY
02/04/2025	09:43:50	GBp	336	434.40	XLON	xHaN1wPW$m$
02/04/2025	09:43:50	GBp	232	434.40	BATE	xHaN1wPW$m1
02/04/2025	09:35:05	GBp	336	433.80	XLON	xHaN1wPWuY9
02/04/2025	09:35:05	GBp	168	433.80	BATE	xHaN1wPWuYB
02/04/2025	09:29:24	GBp	216	432.40	XLON	xHaN1wPWdAT
02/04/2025	09:29:24	GBp	209	433.20	XLON	xHaN1wPWdLY
02/04/2025	09:29:24	GBp	53	433.20	XLON	xHaN1wPWdLa
02/04/2025	09:29:24	GBp	234	433.20	XLON	xHaN1wPWdLo
02/04/2025	09:29:24	GBp	336	433.40	XLON	xHaN1wPWdLq
02/04/2025	09:29:24	GBp	266	433.60	BATE	xHaN1wPWdLu
02/04/2025	09:24:27	GBp	90	433.20	XLON	xHaN1wPWY9D
02/04/2025	09:24:27	GBp	900	433.20	XLON	xHaN1wPWY9F
02/04/2025	09:24:27	GBp	234	433.00	XLON	xHaN1wPWY9I
02/04/2025	09:24:27	GBp	265	433.20	XLON	xHaN1wPWY9K
02/04/2025	09:24:27	GBp	336	433.20	XLON	xHaN1wPWY9Q
02/04/2025	09:20:38	GBp	336	433.20	XLON	xHaN1wPWWSw
02/04/2025	09:20:38	GBp	273	433.20	BATE	xHaN1wPWWSy
02/04/2025	09:10:53	GBp	25	432.20	XLON	xHaN1wPWg@F
02/04/2025	09:10:53	GBp	269	432.20	XLON	xHaN1wPWg@G
02/04/2025	09:10:53	GBp	178	432.40	BATE	xHaN1wPWg@N
02/04/2025	09:07:19	GBp	231	432.00	XLON	xHaN1wPWeFx
02/04/2025	09:07:05	GBp	338	432.00	XLON	xHaN1wPWeG@
02/04/2025	09:07:04	GBp	234	432.00	XLON	xHaN1wPWeIc
02/04/2025	09:07:04	GBp	336	432.20	XLON	xHaN1wPWeSy
02/04/2025	09:06:55	GBp	170	432.40	XLON	xHaN1wPWfXn
02/04/2025	09:06:55	GBp	336	432.40	XLON	xHaN1wPWfX9
02/04/2025	09:05:07	GBp	336	432.40	XLON	xHaN1wPWMck
02/04/2025	09:05:07	GBp	44	432.40	BATE	xHaN1wPWMcm
02/04/2025	09:05:05	GBp	336	432.40	XLON	xHaN1wPWMX4
02/04/2025	09:05:05	GBp	116	432.40	BATE	xHaN1wPWMX6
02/04/2025	09:02:06	GBp	722	432.60	XLON	xHaN1wPWNSA
02/04/2025	09:02:06	GBp	234	432.60	XLON	xHaN1wPWNSL
02/04/2025	09:02:01	GBp	336	432.80	XLON	xHaN1wPWNPB
02/04/2025	09:02:00	GBp	336	433.00	XLON	xHaN1wPWNOn
02/04/2025	09:00:50	GBp	357	433.20	XLON	xHaN1wPWKAx
02/04/2025	09:00:09	GBp	208	433.40	BATE	xHaN1wPWLY8
02/04/2025	08:53:56	GBp	56	433.00	XLON	xHaN1wPWGJf
02/04/2025	08:53:56	GBp	285	433.00	XLON	xHaN1wPWGJs
02/04/2025	08:53:55	GBp	234	433.20	XLON	xHaN1wPWGJG
02/04/2025	08:53:55	GBp	2	433.60	XLON	xHaN1wPWGJO
02/04/2025	08:53:55	GBp	54	433.60	XLON	xHaN1wPWGJQ
02/04/2025	08:53:55	GBp	51	433.60	XLON	xHaN1wPWGJS
02/04/2025	08:53:55	GBp	63	433.60	XLON	xHaN1wPWGJU
02/04/2025	08:53:55	GBp	336	433.40	XLON	xHaN1wPWGIb
02/04/2025	08:53:54	GBp	54	433.60	XLON	xHaN1wPWGTK
02/04/2025	08:53:54	GBp	2	433.60	BATE	xHaN1wPWGTM
02/04/2025	08:53:54	GBp	77	433.60	BATE	xHaN1wPWGTO
02/04/2025	08:53:54	GBp	100	433.60	BATE	xHaN1wPWGTQ
02/04/2025	08:53:54	GBp	282	433.60	XLON	xHaN1wPWGTS
02/04/2025	08:53:38	GBp	284	433.60	XLON	xHaN1wPWHao
02/04/2025	08:49:41	GBp	222	433.60	XLON	xHaN1wPWVhU
02/04/2025	08:48:00	GBp	196	433.40	XLON	xHaN1wPWSpj
02/04/2025	08:47:59	GBp	16	433.40	XLON	xHaN1wPWSyb
02/04/2025	08:47:59	GBp	512	433.80	XLON	xHaN1wPWSyf
02/04/2025	08:47:59	GBp	51	433.80	XLON	xHaN1wPWSyh
02/04/2025	08:47:59	GBp	1,212	433.80	XLON	xHaN1wPWSyo
02/04/2025	08:47:59	GBp	234	433.60	XLON	xHaN1wPWSyz
02/04/2025	08:47:59	GBp	336	433.80	XLON	xHaN1wPWSy$
02/04/2025	08:47:59	GBp	4	433.80	BATE	xHaN1wPWSy1
02/04/2025	08:47:59	GBp	175	433.80	BATE	xHaN1wPWSy3
02/04/2025	08:43:00	GBp	253	433.80	XLON	xHaN1wPWR09
02/04/2025	08:42:58	GBp	204	433.80	XLON	xHaN1wPWRDz
02/04/2025	08:42:08	GBp	336	434.00	XLON	xHaN1wPWOcd
02/04/2025	08:42:08	GBp	72	434.00	BATE	xHaN1wPWOcf
02/04/2025	08:42:08	GBp	155	434.00	BATE	xHaN1wPWOch
02/04/2025	08:38:25	GBp	244	434.20	XLON	xHaN1wPW6y2
02/04/2025	08:38:06	GBp	145	434.20	BATE	xHaN1wPW60r
02/04/2025	08:38:05	GBp	146	434.60	XLON	xHaN1wPW63N
02/04/2025	08:38:05	GBp	58	434.60	XLON	xHaN1wPW63P
02/04/2025	08:38:05	GBp	73	434.60	XLON	xHaN1wPW63R
02/04/2025	08:38:05	GBp	123	434.60	XLON	xHaN1wPW63T
02/04/2025	08:38:05	GBp	538	434.60	XLON	xHaN1wPW62a
02/04/2025	08:38:05	GBp	58	434.60	XLON	xHaN1wPW62c
02/04/2025	08:38:05	GBp	490	434.60	XLON	xHaN1wPW62e
02/04/2025	08:30:24	GBp	220	434.00	XLON	xHaN1wPW3Pl
02/04/2025	08:30:23	GBp	375	434.60	XLON	xHaN1wPW3Oc
02/04/2025	08:30:23	GBp	379	434.80	XLON	xHaN1wPW3Oh
02/04/2025	08:30:23	GBp	234	435.00	XLON	xHaN1wPW3Op
02/04/2025	08:30:23	GBp	336	435.20	XLON	xHaN1wPW3Or
02/04/2025	08:30:23	GBp	254	435.20	BATE	xHaN1wPW3Ot
02/04/2025	08:26:10	GBp	235	435.80	XLON	xHaN1wPWFpZ
02/04/2025	08:26:10	GBp	337	436.00	XLON	xHaN1wPWFpf
02/04/2025	08:25:44	GBp	169	436.60	XLON	xHaN1wPWFBX
02/04/2025	08:25:44	GBp	134	436.60	XLON	xHaN1wPWFBZ
02/04/2025	08:25:44	GBp	564	436.60	XLON	xHaN1wPWFBb
02/04/2025	08:25:44	GBp	336	436.60	XLON	xHaN1wPWFBl
02/04/2025	08:25:44	GBp	234	436.40	XLON	xHaN1wPWFBt
02/04/2025	08:25:44	GBp	336	436.60	XLON	xHaN1wPWFBv
02/04/2025	08:22:59	GBp	95	436.40	XLON	xHaN1wPWDFd
02/04/2025	08:22:59	GBp	824	436.40	XLON	xHaN1wPWDFf
02/04/2025	08:22:59	GBp	179	436.20	XLON	xHaN1wPWDFl
02/04/2025	08:22:59	GBp	68	436.20	XLON	xHaN1wPWDFn
02/04/2025	08:22:59	GBp	34	436.20	XLON	xHaN1wPWDFp
02/04/2025	08:22:59	GBp	243	436.00	XLON	xHaN1wPWDFs
02/04/2025	08:22:21	GBp	336	435.80	XLON	xHaN1wPWAdt
02/04/2025	08:22:21	GBp	321	435.80	BATE	xHaN1wPWAdv
02/04/2025	08:15:50	GBp	216	435.80	XLON	xHaN1wPXsjd
02/04/2025	08:15:38	GBp	195	436.20	XLON	xHaN1wPXset
02/04/2025	08:15:37	GBp	194	436.20	XLON	xHaN1wPXse9
02/04/2025	08:15:37	GBp	192	436.20	XLON	xHaN1wPXseF
02/04/2025	08:15:37	GBp	196	436.20	XLON	xHaN1wPXseK
02/04/2025	08:15:37	GBp	192	436.20	XLON	xHaN1wPXseQ
02/04/2025	08:15:37	GBp	198	436.20	XLON	xHaN1wPXshZ
02/04/2025	08:15:37	GBp	194	436.20	XLON	xHaN1wPXsho
02/04/2025	08:15:37	GBp	192	436.20	XLON	xHaN1wPXsh@
02/04/2025	08:15:37	GBp	90	436.20	XLON	xHaN1wPXsh8
02/04/2025	08:15:37	GBp	55	436.20	XLON	xHaN1wPXshA
02/04/2025	08:15:37	GBp	49	436.20	XLON	xHaN1wPXshC
02/04/2025	08:15:37	GBp	90	436.20	XLON	xHaN1wPXsgY
02/04/2025	08:15:37	GBp	55	436.20	XLON	xHaN1wPXsga
02/04/2025	08:15:37	GBp	49	436.20	XLON	xHaN1wPXsgc
02/04/2025	08:15:37	GBp	138	436.20	XLON	xHaN1wPXsgi
02/04/2025	08:15:37	GBp	53	436.20	XLON	xHaN1wPXsgk
02/04/2025	08:15:37	GBp	196	436.20	XLON	xHaN1wPXsgq
02/04/2025	08:15:37	GBp	198	436.00	XLON	xHaN1wPXsgB
02/04/2025	08:15:37	GBp	194	436.00	XLON	xHaN1wPXsgH
02/04/2025	08:15:37	GBp	197	436.00	XLON	xHaN1wPXsrf
02/04/2025	08:15:36	GBp	196	436.00	XLON	xHaN1wPXsr1
02/04/2025	08:15:36	GBp	193	436.00	XLON	xHaN1wPXsr7
02/04/2025	08:15:36	GBp	600	435.80	XLON	xHaN1wPXsrD
02/04/2025	08:15:36	GBp	103	435.80	XLON	xHaN1wPXsrN
02/04/2025	08:15:36	GBp	54	435.80	XLON	xHaN1wPXsrP
02/04/2025	08:15:36	GBp	51	435.80	XLON	xHaN1wPXsrR
02/04/2025	08:15:36	GBp	189	435.80	XLON	xHaN1wPXsqY
02/04/2025	08:15:36	GBp	31	435.80	XLON	xHaN1wPXsqa
02/04/2025	08:15:36	GBp	179	435.60	XLON	xHaN1wPXsqm
02/04/2025	08:15:36	GBp	55	435.60	XLON	xHaN1wPXsqo
02/04/2025	08:15:35	GBp	270	435.80	XLON	xHaN1wPXsqO
02/04/2025	08:15:35	GBp	245	435.80	BATE	xHaN1wPXsqQ
02/04/2025	08:13:33	GBp	319	434.00	XLON	xHaN1wPXt9z
02/04/2025	08:10:31	GBp	336	434.00	XLON	xHaN1wPXrnK
02/04/2025	08:06:34	GBp	234	433.40	XLON	xHaN1wPXpI6
02/04/2025	08:06:30	GBp	35	433.60	XLON	xHaN1wPXpS9
02/04/2025	08:06:30	GBp	152	433.60	BATE	xHaN1wPXpSB
02/04/2025	08:06:25	GBp	209	433.60	XLON	xHaN1wPXmbV
02/04/2025	08:06:24	GBp	234	433.80	XLON	xHaN1wPXmda
02/04/2025	08:06:24	GBp	255	433.80	BATE	xHaN1wPXmdc
02/04/2025	08:06:23	GBp	336	434.00	XLON	xHaN1wPXmd5
02/04/2025	08:06:20	GBp	234	434.00	XLON	xHaN1wPXmY5
02/04/2025	08:06:20	GBp	555	434.00	BATE	xHaN1wPXmY7
02/04/2025	08:06:20	GBp	336	434.20	XLON	xHaN1wPXmY9

03/04/2025

Underlying

OSBOSB Group

To request access to management, click here to engage with our
partner Phoenix-IR's CorporateAccessNetwork.com

Reports on OSB Group

PRESS RELEASE

Free

OSB OSB GROUP

Transaction in own shares

Transaction in own shares OSB GROUP PLC ISIN: GB00BLDRH36004 April 2025 LEI number: 213800ZBKL9BHSL2K459 OSB GROUP PLC (the “Company”) Transaction in Own Shares The Company announces that on 03 April 2025 it had purchased a total of 296,848 of its ordinary shares of £0.01 each (the "ordinary shares") on the London Stock Exchange, CBOE BXE and CBOE CXE, through the Company's broker Citigroup Global Markets Limited as detailed below. The repurchased ordinary shares will be cancelled. London Stock ExchangeCBOE BXECBOE CXENumber of ordinary shares purc...

4h / 33m 1 EN

PRESS RELEASE

Free

OSB OSB GROUP

Transaction in own shares

Transaction in own shares OSB GROUP PLC ISIN: GB00BLDRH36003 April 2025 LEI number: 213800ZBKL9BHSL2K459 OSB GROUP PLC (the “Company”) Transaction in Own Shares The Company announces that on 02 April 2025 it had purchased a total of 209,440 of its ordinary shares of £0.01 each (the "ordinary shares") on the London Stock Exchange, CBOE BXE and CBOE CXE, through the Company's broker Citigroup Global Markets Limited as detailed below. The repurchased ordinary shares will be cancelled. London Stock ExchangeCBOE BXECBOE CXENumber of ordinary shares purc...

April 3, 2025 1 EN

PRESS RELEASE

Free

OSB OSB GROUP

2024 Annual Report and Accounts and 2025 Notice of Annual General Meet...

2024 Annual Report and Accounts and 2025 Notice of Annual General Meeting LEI: 213800ZBKL9BHSL2K459 2 April 2025 OSB GROUP PLC(the Company) 2024 Annual Report and Accounts and 2025 Notice of Annual General Meeting In accordance with Listing Rule 6.4.1R the Company has submitted today the Annual Report and Accounts for the year ended 31 December 2024 and the 2025 Notice of Annual General Meeting (AGM) and Form of Proxy to the National Storage Mechanism, and it will be available for inspection shortly in unedited full text at: The Annual Report and Accounts for the year ended 31 Decemb...

April 2, 2025 1 EN

PRESS RELEASE

Free

OSB OSB GROUP

Transaction in own shares

Transaction in own shares OSB GROUP PLC ISIN: GB00BLDRH36002 April 2025 LEI number: 213800ZBKL9BHSL2K459 OSB GROUP PLC (the “Company”) Transaction in Own Shares The Company announces that on 01 April 2025 it had purchased a total of 255,000 of its ordinary shares of £0.01 each (the "ordinary shares") on the London Stock Exchange and CBOE BXE, through the Company's broker Citigroup Global Markets Limited as detailed below. The repurchased ordinary shares will be cancelled. London Stock ExchangeCBOE BXECBOE CXENumber of ordinary shares purchased196,2...

April 2, 2025 1 EN

PRESS RELEASE

Free

OSB OSB GROUP

Transaction in Own Shares and Total Voting Rights

Transaction in Own Shares and Total Voting Rights OSB GROUP PLC ISIN: GB00BLDRH36001 April 2025 LEI number: 213800ZBKL9BHSL2K459 OSB GROUP PLC (the “Company”) Transaction in Own Shares The Company announces that on 31 March 2025 it had purchased a total of 297,574 of its ordinary shares of £0.01 each (the "ordinary shares") on the London Stock Exchange, CBOE BXE and CBOE CXE, through the Company's broker Citigroup Global Markets Limited as detailed below. The repurchased ordinary shares will be cancelled. London Stock ExchangeCBOE BXECBOE CXENumber...

April 1, 2025 1 EN

Sign-up for free to access full reports immediately

Email Address*

Choose Password* ( 6 or more characters )

Due to regulatory restrictions regarding the distribution of financial research, this report is restricted to a specific region or investor type. Get access to exclusive reports by answering the questions below.

Select your country*

Get financial insights straight to your inbox

By clicking "register" you accept the Terms and Conditions & Privacy Policy

Already on ResearchPool?

Almost there...

Are you a professional investor?

Select your country

REGISTER

Create a free ResearchPool account to access full reports, get a personalised dashboard and follow providers or companies

In order to access this report please create an account.

LOGIN

OSB OSB Group

Transaction in own shares

Transaction in own shares

Underlying

Reports on OSB Group

Transaction in own shares

Transaction in own shares

2024 Annual Report and Accounts and 2025 Notice of Annual General Meet...

Transaction in own shares

Transaction in Own Shares and Total Voting Rights

Create a free ResearchPool account to access full reports, get a personalised dashboard and follow providers or companies

Sign-up for free to access full reports immediately

ResearchPool Subscriptions

Get the most out of your insights

Why subscribe?

How to subscribe

ResearchPool Subscriptions

This report is only available to subscribers

Why subscribe?

How to subscribe