OSB OSB Group

Transaction in own shares

Transaction in own shares

OSB GROUP PLC                                        

ISIN: GB00BLDRH360

02 May 2024

LEI number: 213800ZBKL9BHSL2K459

OSB GROUP PLC (the “Company”)

Transaction in Own Shares

The Company announces that on 1 May 2024 it had purchased a total of 106,303 of its ordinary shares of £0.01 each (the "ordinary shares") on the London Stock Exchange, CBOE BXE, CBOE CXE and Aquis Exchange, through Jefferies International Limited as detailed below. The repurchased ordinary shares will be cancelled.

 London Stock ExchangeCBOE BXECBOE CXEAquis Exchange
Number of ordinary shares purchased52,35836,18013,7344,031
Highest price paid (per ordinary share)£4.1560£4.1560£4.1560£4.1500
Lowest price paid (per ordinary share)£4.0980£4.1020£4.1000£4.0980
Volume weighted average price paid (per ordinary share)£4.1314£4.1316£4.1312£4.1331

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

Following settlement of the above purchases, and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 389,925,722 ordinary shares.

No ordinary shares are held in treasury. Therefore, the total number of voting rights in the Company is 389,925,722.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as incorporated into and implemented under English law (including by virtue of the European Union (Withdrawal) Act 2018), the detailed breakdown of individual trades made by Jefferies International Limited on behalf of the Company as part of the share buyback programme is set out below.

This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.

Schedule of Purchases – Individual Transactions

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



Number of SharesPrice Per Share (GBP)Trading VenueDate of TransactionTime of TransactionTransaction reference number
1374.120XLON01/05/202411:30:5000401745986TRLO0.1.1
1374.120XLON01/05/202411:33:3200401746208TRLO0.1.1
1374.120CHIX01/05/202411:41:0400401746668TRLO0.1.1
1374.120XLON01/05/202411:41:0400401746669TRLO0.1.1
2744.120XLON01/05/202411:41:0400401746670TRLO0.1.1
694.122XLON01/05/202411:41:1800401746677TRLO0.1.1
1344.128XLON01/05/202411:43:3300401746777TRLO0.1.1
1404.128XLON01/05/202411:43:3300401746778TRLO0.1.1
34.128CHIX01/05/202411:45:0000401746827TRLO0.1.1
154.128CHIX01/05/202411:45:3300401746864TRLO0.1.1
1544.128CHIX01/05/202411:45:3300401746865TRLO0.1.1
2744.128XLON01/05/202411:45:4200401746872TRLO0.1.1
444.128XLON01/05/202411:48:2500401747004TRLO0.1.1
3274.130BATE01/05/202411:48:2500401747003TRLO0.1.1
194.130BATE01/05/202411:48:2500401747002TRLO0.1.1
934.128XLON01/05/202411:48:2500401747005TRLO0.1.1
474.130BATE01/05/202411:48:3200401747011TRLO0.1.1
5484.130BATE01/05/202411:49:0900401747059TRLO0.1.1
254.130CHIX01/05/202411:50:0700401747136TRLO0.1.1
954.130CHIX01/05/202411:50:0700401747137TRLO0.1.1
1374.128XLON01/05/202411:50:1900401747147TRLO0.1.1
184.130CHIX01/05/202411:50:3400401747163TRLO0.1.1
54.130BATE01/05/202411:50:3600401747168TRLO0.1.1
414.130BATE01/05/202411:50:3600401747167TRLO0.1.1
14.130BATE01/05/202411:50:4000401747174TRLO0.1.1
2024.130BATE01/05/202411:50:4000401747173TRLO0.1.1
694.128XLON01/05/202411:50:4200401747175TRLO0.1.1
1374.128XLON01/05/202411:52:3300401747246TRLO0.1.1
194.130BATE01/05/202411:53:4900401747358TRLO0.1.1
1184.130BATE01/05/202411:54:0000401747373TRLO0.1.1
1374.128XLON01/05/202411:54:5000401747391TRLO0.1.1
1374.130BATE01/05/202411:56:2900401747477TRLO0.1.1
1374.132CHIX01/05/202411:57:2700401747508TRLO0.1.1
2744.132XLON01/05/202411:57:2700401747509TRLO0.1.1
374.134BATE01/05/202411:59:0500401747585TRLO0.1.1
764.134BATE01/05/202411:59:0500401747587TRLO0.1.1
244.134BATE01/05/202411:59:0500401747586TRLO0.1.1
474.134BATE01/05/202411:59:0800401747590TRLO0.1.1
184.136CHIX01/05/202411:59:2800401747601TRLO0.1.1
2744.134XLON01/05/202411:59:2800401747602TRLO0.1.1
694.134XLON01/05/202411:59:2900401747603TRLO0.1.1
274.134CHIX01/05/202412:01:3300401747715TRLO0.1.1
1014.134CHIX01/05/202412:01:3300401747716TRLO0.1.1
1374.132XLON01/05/202412:01:3300401747717TRLO0.1.1
2744.134BATE01/05/202412:01:3500401747718TRLO0.1.1
2744.132XLON01/05/202412:03:5800401747830TRLO0.1.1
1374.134BATE01/05/202412:04:0100401747832TRLO0.1.1
1374.134BATE01/05/202412:06:0000401747956TRLO0.1.1
2614.132XLON01/05/202412:06:3700401748014TRLO0.1.1
134.132XLON01/05/202412:06:3700401748015TRLO0.1.1
1374.130CHIX01/05/202412:07:2400401748057TRLO0.1.1
474.130BATE01/05/202412:07:3500401748064TRLO0.1.1
184.130CHIX01/05/202412:07:5000401748072TRLO0.1.1
924.130BATE01/05/202412:07:5200401748074TRLO0.1.1
454.130BATE01/05/202412:07:5200401748073TRLO0.1.1
1294.130BATE01/05/202412:11:2400401748239TRLO0.1.1
1454.130BATE01/05/202412:11:2400401748238TRLO0.1.1
1374.130CHIX01/05/202412:12:0300401748264TRLO0.1.1
1374.130BATE01/05/202412:13:3600401748304TRLO0.1.1
4074.132XLON01/05/202412:14:3900401748348TRLO0.1.1
2014.132XLON01/05/202412:14:3900401748347TRLO0.1.1
344.132XLON01/05/202412:14:3900401748349TRLO0.1.1
1804.132XLON01/05/202412:14:3900401748350TRLO0.1.1
694.132XLON01/05/202412:20:2800401748637TRLO0.1.1
694.132XLON01/05/202412:20:2800401748638TRLO0.1.1
1374.132XLON01/05/202412:20:2800401748639TRLO0.1.1
2744.132XLON01/05/202412:20:2800401748640TRLO0.1.1
324.134BATE01/05/202412:21:2200401748697TRLO0.1.1
2424.134BATE01/05/202412:21:2200401748698TRLO0.1.1
184.134CHIX01/05/202412:21:2500401748699TRLO0.1.1
474.134BATE01/05/202412:21:2700401748700TRLO0.1.1
1374.134CHIX01/05/202412:21:2800401748701TRLO0.1.1
1374.138CHIX01/05/202412:26:2100401749022TRLO0.1.1
184.138CHIX01/05/202412:27:4800401749081TRLO0.1.1
694.138XLON01/05/202412:27:4800401749083TRLO0.1.1
4114.138XLON01/05/202412:27:4800401749082TRLO0.1.1
2744.138XLON01/05/202412:30:1400401749196TRLO0.1.1
544.138XLON01/05/202412:32:2200401749286TRLO0.1.1
834.138XLON01/05/202412:32:2200401749287TRLO0.1.1
1794.138XLON01/05/202412:34:5000401749364TRLO0.1.1
1374.136CHIX01/05/202412:34:5900401749379TRLO0.1.1
1544.138XLON01/05/202412:36:2300401749410TRLO0.1.1
694.138XLON01/05/202412:39:2700401749640TRLO0.1.1
2154.138XLON01/05/202412:39:4400401749644TRLO0.1.1
184.136CHIX01/05/202412:40:0000401749669TRLO0.1.1
1674.134BATE01/05/202412:40:0000401749670TRLO0.1.1
4114.140BATE01/05/202412:41:5400401749759TRLO0.1.1
264.142XLON01/05/202412:42:0300401749762TRLO0.1.1
344.144BATE01/05/202412:42:2100401749771TRLO0.1.1
134.144BATE01/05/202412:42:2100401749770TRLO0.1.1
1374.144CHIX01/05/202412:42:4700401749777TRLO0.1.1
4384.144BATE01/05/202412:43:5900401749826TRLO0.1.1
1304.146XLON01/05/202412:44:3000401749853TRLO0.1.1
1184.146XLON01/05/202412:44:3000401749854TRLO0.1.1
174.144BATE01/05/202412:44:5000401749870TRLO0.1.1
474.144BATE01/05/202412:44:5000401749871TRLO0.1.1
2004.144BATE01/05/202412:44:5000401749872TRLO0.1.1
1374.146XLON01/05/202412:46:4200401749921TRLO0.1.1
1374.144BATE01/05/202412:48:3100401749996TRLO0.1.1
1174.146XLON01/05/202412:49:1500401750006TRLO0.1.1
204.146XLON01/05/202412:49:1500401750005TRLO0.1.1
474.144BATE01/05/202412:51:0800401750069TRLO0.1.1
1374.144BATE01/05/202412:51:0800401750070TRLO0.1.1
694.146XLON01/05/202412:51:2200401750084TRLO0.1.1
24.146XLON01/05/202412:51:4300401750111TRLO0.1.1
774.146XLON01/05/202412:51:4300401750113TRLO0.1.1
1954.146XLON01/05/202412:51:4300401750112TRLO0.1.1
184.142CHIX01/05/202412:53:3100401750197TRLO0.1.1
684.142CHIX01/05/202412:53:3100401750199TRLO0.1.1
694.142CHIX01/05/202412:53:3100401750198TRLO0.1.1
224.142AQXE01/05/202412:53:3100401750201TRLO0.1.1
354.142AQXE01/05/202412:53:3100401750203TRLO0.1.1
634.142AQXE01/05/202412:53:3100401750202TRLO0.1.1
3784.142AQXE01/05/202412:53:3100401750200TRLO0.1.1
54.142AQXE01/05/202412:53:3100401750204TRLO0.1.1
224.142AQXE01/05/202412:53:3100401750205TRLO0.1.1
1374.140XLON01/05/202412:53:3100401750208TRLO0.1.1
194.142AQXE01/05/202412:53:3100401750206TRLO0.1.1
54.142AQXE01/05/202412:53:3100401750207TRLO0.1.1
1374.144BATE01/05/202412:53:3300401750209TRLO0.1.1
1374.144BATE01/05/202412:55:3300401750361TRLO0.1.1
2744.140XLON01/05/202412:55:3600401750364TRLO0.1.1
1314.140CHIX01/05/202412:56:0200401750394TRLO0.1.1
64.142CHIX01/05/202412:56:0200401750395TRLO0.1.1
414.140BATE01/05/202412:57:2100401750455TRLO0.1.1
64.144BATE01/05/202412:57:2100401750456TRLO0.1.1
604.140XLON01/05/202412:57:4400401750461TRLO0.1.1
2004.140XLON01/05/202412:57:4400401750460TRLO0.1.1
634.142AQXE01/05/202412:57:5700401750468TRLO0.1.1
184.142CHIX01/05/202412:59:4300401750674TRLO0.1.1
1374.142CHIX01/05/202412:59:4300401750675TRLO0.1.1
464.144BATE01/05/202413:01:4500401750776TRLO0.1.1
2864.144BATE01/05/202413:01:4500401750777TRLO0.1.1
794.144BATE01/05/202413:01:4500401750778TRLO0.1.1
504.142XLON01/05/202413:02:0900401750791TRLO0.1.1
694.142XLON01/05/202413:02:0900401750790TRLO0.1.1
1374.152CHIX01/05/202413:21:4400401751927TRLO0.1.1
654.152XLON01/05/202413:23:2400401751975TRLO0.1.1
2894.152XLON01/05/202413:23:2400401751976TRLO0.1.1
1944.152XLON01/05/202413:23:2400401751977TRLO0.1.1
284.152BATE01/05/202413:23:2600401751978TRLO0.1.1
2464.152BATE01/05/202413:23:2600401751979TRLO0.1.1
9594.152BATE01/05/202413:23:2900401751982TRLO0.1.1
874.152XLON01/05/202413:23:3100401751983TRLO0.1.1
2004.152XLON01/05/202413:23:3100401751987TRLO0.1.1
4614.152XLON01/05/202413:23:3100401751984TRLO0.1.1
1954.152XLON01/05/202413:23:3100401751986TRLO0.1.1
2894.152XLON01/05/202413:23:3100401751985TRLO0.1.1
774.152XLON01/05/202413:23:3100401751990TRLO0.1.1
3194.152XLON01/05/202413:23:3100401751989TRLO0.1.1
2004.152XLON01/05/202413:23:3100401751988TRLO0.1.1
544.152XLON01/05/202413:23:3100401751991TRLO0.1.1
1374.152BATE01/05/202413:26:3600401752226TRLO0.1.1
634.152BATE01/05/202413:26:3600401752227TRLO0.1.1
4204.152CHIX01/05/202413:26:3600401752229TRLO0.1.1
2114.152BATE01/05/202413:26:3600401752228TRLO0.1.1
1374.152CHIX01/05/202413:26:3600401752230TRLO0.1.1
1374.152BATE01/05/202413:26:3600401752231TRLO0.1.1
2114.152XLON01/05/202413:26:3600401752233TRLO0.1.1
2004.152XLON01/05/202413:26:3600401752232TRLO0.1.1
1764.152XLON01/05/202413:29:1500401752339TRLO0.1.1
1254.152XLON01/05/202413:29:1500401752340TRLO0.1.1
1374.156BATE01/05/202413:30:2300401752399TRLO0.1.1
1374.156CHIX01/05/202413:30:2300401752398TRLO0.1.1
174.156XLON01/05/202413:31:0500401752426TRLO0.1.1
934.156XLON01/05/202413:31:0500401752427TRLO0.1.1
3114.156XLON01/05/202413:31:0500401752428TRLO0.1.1
1004.156XLON01/05/202413:31:0500401752429TRLO0.1.1
4114.156BATE01/05/202413:32:1500401752560TRLO0.1.1
2004.154XLON01/05/202413:33:2300401752631TRLO0.1.1
2114.154XLON01/05/202413:33:2300401752632TRLO0.1.1
1374.152CHIX01/05/202413:33:3400401752647TRLO0.1.1
1374.152XLON01/05/202413:33:3400401752648TRLO0.1.1
1374.156BATE01/05/202413:34:0100401752675TRLO0.1.1
1374.152CHIX01/05/202413:35:3300401752811TRLO0.1.1
634.150AQXE01/05/202413:35:3600401752813TRLO0.1.1
154.150AQXE01/05/202413:35:3600401752815TRLO0.1.1
634.150AQXE01/05/202413:35:3600401752814TRLO0.1.1
1744.150AQXE01/05/202413:35:3600401752812TRLO0.1.1
54.146AQXE01/05/202413:35:3600401752817TRLO0.1.1
54.146AQXE01/05/202413:35:3600401752816TRLO0.1.1
54.146AQXE01/05/202413:35:3600401752818TRLO0.1.1
54.146AQXE01/05/202413:35:3600401752819TRLO0.1.1
54.146AQXE01/05/202413:35:3600401752820TRLO0.1.1
474.146BATE01/05/202413:35:3600401752821TRLO0.1.1
184.146CHIX01/05/202413:35:3600401752824TRLO0.1.1
224.146BATE01/05/202413:35:3600401752823TRLO0.1.1
184.146CHIX01/05/202413:35:3600401752822TRLO0.1.1
184.146CHIX01/05/202413:35:3600401752827TRLO0.1.1
474.146BATE01/05/202413:35:3600401752825TRLO0.1.1
474.146BATE01/05/202413:35:3600401752826TRLO0.1.1
184.146CHIX01/05/202413:35:3600401752828TRLO0.1.1
254.146BATE01/05/202413:35:3600401752829TRLO0.1.1
474.146BATE01/05/202413:35:3600401752831TRLO0.1.1
1374.146BATE01/05/202413:35:3600401752832TRLO0.1.1
2744.146BATE01/05/202413:35:3600401752830TRLO0.1.1
694.146XLON01/05/202413:35:3600401752834TRLO0.1.1
1374.146BATE01/05/202413:35:3600401752833TRLO0.1.1
694.146XLON01/05/202413:35:3600401752835TRLO0.1.1
694.146XLON01/05/202413:35:3600401752837TRLO0.1.1
694.146XLON01/05/202413:35:3600401752836TRLO0.1.1
4114.146XLON01/05/202413:35:3600401752838TRLO0.1.1
54.142AQXE01/05/202413:35:3600401752839TRLO0.1.1
1374.146CHIX01/05/202413:41:3200401753221TRLO0.1.1
184.146CHIX01/05/202413:41:3200401753222TRLO0.1.1
244.146XLON01/05/202413:41:3200401753224TRLO0.1.1
1374.146CHIX01/05/202413:41:3200401753223TRLO0.1.1
3874.146XLON01/05/202413:41:3200401753225TRLO0.1.1
624.146XLON01/05/202413:41:3200401753227TRLO0.1.1
2124.146XLON01/05/202413:41:3200401753226TRLO0.1.1
694.146XLON01/05/202413:41:3200401753228TRLO0.1.1
1374.146XLON01/05/202413:41:3200401753229TRLO0.1.1
1374.146XLON01/05/202413:41:3200401753230TRLO0.1.1
54.144AQXE01/05/202413:43:3200401753341TRLO0.1.1
634.144AQXE01/05/202413:43:3200401753344TRLO0.1.1
54.144AQXE01/05/202413:43:3200401753343TRLO0.1.1
634.144AQXE01/05/202413:43:3200401753342TRLO0.1.1
54.144AQXE01/05/202413:43:3200401753345TRLO0.1.1
184.144CHIX01/05/202413:43:3200401753348TRLO0.1.1
184.144CHIX01/05/202413:43:3200401753346TRLO0.1.1
1374.144CHIX01/05/202413:43:3200401753347TRLO0.1.1
694.142XLON01/05/202413:43:3200401753350TRLO0.1.1
694.146XLON01/05/202413:43:3200401753349TRLO0.1.1
184.144CHIX01/05/202413:45:3700401753440TRLO0.1.1
444.146BATE01/05/202413:46:1400401753460TRLO0.1.1
64.146BATE01/05/202413:46:1400401753461TRLO0.1.1
2004.146XLON01/05/202413:47:3200401753509TRLO0.1.1
254.146XLON01/05/202413:47:3200401753510TRLO0.1.1
2244.146BATE01/05/202413:48:2900401753530TRLO0.1.1
9594.146BATE01/05/202413:48:2900401753533TRLO0.1.1
2244.146BATE01/05/202413:48:2900401753534TRLO0.1.1
474.146BATE01/05/202413:48:2900401753532TRLO0.1.1
1374.146CHIX01/05/202413:48:2900401753531TRLO0.1.1
694.146XLON01/05/202413:48:3000401753535TRLO0.1.1
634.144AQXE01/05/202413:48:3000401753536TRLO0.1.1
54.144AQXE01/05/202413:48:3000401753537TRLO0.1.1
304.146BATE01/05/202413:50:2900401753627TRLO0.1.1
1574.146BATE01/05/202413:50:2900401753628TRLO0.1.1
464.146BATE01/05/202413:50:4000401753638TRLO0.1.1
14.146BATE01/05/202413:50:4000401753637TRLO0.1.1
1374.146CHIX01/05/202413:50:5500401753645TRLO0.1.1
174.146CHIX01/05/202413:51:1100401753649TRLO0.1.1
2744.146BATE01/05/202413:52:4600401753740TRLO0.1.1
634.144AQXE01/05/202413:53:2500401753786TRLO0.1.1
2794.142XLON01/05/202413:53:2500401753789TRLO0.1.1
3864.142XLON01/05/202413:53:2500401753787TRLO0.1.1
254.142XLON01/05/202413:53:2500401753788TRLO0.1.1
594.146CHIX01/05/202413:54:0500401753806TRLO0.1.1
784.146CHIX01/05/202413:54:0500401753807TRLO0.1.1
1374.146BATE01/05/202413:54:4300401753832TRLO0.1.1
474.146BATE01/05/202413:56:4300401753950TRLO0.1.1
1374.146BATE01/05/202413:56:5100401753956TRLO0.1.1
634.144AQXE01/05/202413:57:3400401753987TRLO0.1.1
54.144AQXE01/05/202413:57:3400401753986TRLO0.1.1
184.146CHIX01/05/202413:57:3500401753989TRLO0.1.1
414.146CHIX01/05/202413:57:4600401754008TRLO0.1.1
964.146CHIX01/05/202413:57:4600401754009TRLO0.1.1
314.146BATE01/05/202413:58:4600401754096TRLO0.1.1
2434.146BATE01/05/202413:58:4600401754097TRLO0.1.1
1444.142XLON01/05/202414:00:4000401754177TRLO0.1.1
1744.142XLON01/05/202414:00:4000401754176TRLO0.1.1
1374.142XLON01/05/202414:00:4000401754178TRLO0.1.1
54.144AQXE01/05/202414:00:4000401754175TRLO0.1.1
694.142XLON01/05/202414:00:4000401754181TRLO0.1.1
1374.142XLON01/05/202414:00:4000401754180TRLO0.1.1
1374.142XLON01/05/202414:00:4000401754179TRLO0.1.1
1374.142XLON01/05/202414:00:4000401754182TRLO0.1.1
1374.142XLON01/05/202414:00:4000401754184TRLO0.1.1
1374.142XLON01/05/202414:00:4000401754183TRLO0.1.1
694.142XLON01/05/202414:00:4000401754187TRLO0.1.1
1374.142XLON01/05/202414:00:4000401754185TRLO0.1.1
1374.142XLON01/05/202414:00:4000401754188TRLO0.1.1
1374.142XLON01/05/202414:00:4000401754186TRLO0.1.1
1374.142XLON01/05/202414:00:4000401754189TRLO0.1.1
1374.142XLON01/05/202414:00:4000401754190TRLO0.1.1
14.142BATE01/05/202414:00:4700401754193TRLO0.1.1
194.142BATE01/05/202414:00:4700401754194TRLO0.1.1
184.146BATE01/05/202414:00:4700401754195TRLO0.1.1
374.142CHIX01/05/202414:00:5600401754200TRLO0.1.1
1004.142CHIX01/05/202414:00:5600401754199TRLO0.1.1
2744.144BATE01/05/202414:01:0400401754204TRLO0.1.1
14.146BATE01/05/202414:03:0200401754533TRLO0.1.1
2734.146BATE01/05/202414:03:0200401754534TRLO0.1.1
104.146BATE01/05/202414:04:4400401754630TRLO0.1.1
374.146BATE01/05/202414:04:4400401754629TRLO0.1.1
1374.146CHIX01/05/202414:05:4200401754671TRLO0.1.1
184.146CHIX01/05/202414:05:4200401754670TRLO0.1.1
1374.146CHIX01/05/202414:05:4200401754669TRLO0.1.1
424.146XLON01/05/202414:05:4200401754674TRLO0.1.1
1374.146BATE01/05/202414:05:4200401754672TRLO0.1.1
2744.146BATE01/05/202414:05:4200401754673TRLO0.1.1
6774.146XLON01/05/202414:05:4200401754675TRLO0.1.1
1034.146XLON01/05/202414:05:4200401754679TRLO0.1.1
694.146XLON01/05/202414:05:4200401754676TRLO0.1.1
1024.146XLON01/05/202414:05:4200401754678TRLO0.1.1
2754.146XLON01/05/202414:05:4200401754677TRLO0.1.1
634.144AQXE01/05/202414:05:5300401754687TRLO0.1.1
54.144AQXE01/05/202414:05:5300401754689TRLO0.1.1
634.144AQXE01/05/202414:05:5300401754688TRLO0.1.1
14.144BATE01/05/202414:07:5100401754846TRLO0.1.1
1364.144BATE01/05/202414:07:5100401754847TRLO0.1.1
184.144CHIX01/05/202414:07:5200401754849TRLO0.1.1
464.144XLON01/05/202414:08:0000401754864TRLO0.1.1
2624.144XLON01/05/202414:08:0000401754865TRLO0.1.1
694.144XLON01/05/202414:08:0600401754876TRLO0.1.1
54.144AQXE01/05/202414:08:1800401754884TRLO0.1.1
834.144CHIX01/05/202414:09:2800401754927TRLO0.1.1
544.144CHIX01/05/202414:09:2800401754928TRLO0.1.1
424.144BATE01/05/202414:09:3000401754929TRLO0.1.1
2744.144XLON01/05/202414:10:0400401754944TRLO0.1.1
2744.144BATE01/05/202414:10:0400401754945TRLO0.1.1
634.144AQXE01/05/202414:10:3100401754955TRLO0.1.1
184.144CHIX01/05/202414:10:4200401754962TRLO0.1.1
54.144AQXE01/05/202414:10:5800401754963TRLO0.1.1
694.144XLON01/05/202414:11:0100401754971TRLO0.1.1
1374.144CHIX01/05/202414:11:4600401754986TRLO0.1.1
474.144BATE01/05/202414:12:0400401755023TRLO0.1.1
1374.144XLON01/05/202414:12:0700401755024TRLO0.1.1
314.144BATE01/05/202414:12:3000401755043TRLO0.1.1
2434.144BATE01/05/202414:12:3000401755042TRLO0.1.1
54.144BATE01/05/202414:12:3000401755046TRLO0.1.1
624.144BATE01/05/202414:12:3000401755044TRLO0.1.1
704.144BATE01/05/202414:12:3000401755045TRLO0.1.1
184.146CHIX01/05/202414:13:3400401755112TRLO0.1.1
1374.146CHIX01/05/202414:13:3400401755113TRLO0.1.1
474.146BATE01/05/202414:15:2700401755192TRLO0.1.1
1374.146BATE01/05/202414:15:2700401755193TRLO0.1.1
1374.146BATE01/05/202414:15:2700401755194TRLO0.1.1
1374.146BATE01/05/202414:15:2700401755195TRLO0.1.1
1374.146BATE01/05/202414:15:2700401755196TRLO0.1.1
1374.146CHIX01/05/202414:16:0000401755218TRLO0.1.1
2744.146BATE01/05/202414:17:3000401755294TRLO0.1.1
194.146CHIX01/05/202414:17:3000401755295TRLO0.1.1
634.144AQXE01/05/202414:17:3000401755297TRLO0.1.1
54.144AQXE01/05/202414:17:3000401755298TRLO0.1.1
634.144AQXE01/05/202414:17:3000401755296TRLO0.1.1
54.144AQXE01/05/202414:17:3000401755299TRLO0.1.1
4114.144XLON01/05/202414:17:3000401755300TRLO0.1.1
4114.144XLON01/05/202414:17:3000401755301TRLO0.1.1
1374.144XLON01/05/202414:17:3000401755304TRLO0.1.1
1374.144XLON01/05/202414:17:3000401755305TRLO0.1.1
694.144XLON01/05/202414:17:3000401755303TRLO0.1.1
1374.144XLON01/05/202414:17:3000401755302TRLO0.1.1
1374.144XLON01/05/202414:17:3000401755306TRLO0.1.1
1374.144XLON01/05/202414:17:3000401755307TRLO0.1.1
1374.144XLON01/05/202414:17:3000401755308TRLO0.1.1
694.144XLON01/05/202414:17:3000401755310TRLO0.1.1
1374.144XLON01/05/202414:17:3000401755309TRLO0.1.1
1374.144XLON01/05/202414:17:3000401755311TRLO0.1.1
614.138BATE01/05/202414:17:3400401755312TRLO0.1.1
54.140AQXE01/05/202414:21:3400401755508TRLO0.1.1
634.140AQXE01/05/202414:21:3400401755509TRLO0.1.1
1374.140CHIX01/05/202414:21:3400401755511TRLO0.1.1
1374.140CHIX01/05/202414:21:3400401755512TRLO0.1.1
184.140CHIX01/05/202414:21:3400401755510TRLO0.1.1
694.140XLON01/05/202414:21:3400401755513TRLO0.1.1
1374.140XLON01/05/202414:21:3400401755515TRLO0.1.1
2744.140XLON01/05/202414:21:3400401755514TRLO0.1.1
884.140XLON01/05/202414:21:3400401755517TRLO0.1.1
1864.140XLON01/05/202414:21:3400401755516TRLO0.1.1
1374.140XLON01/05/202414:21:3400401755518TRLO0.1.1
1004.140XLON01/05/202414:21:3400401755519TRLO0.1.1
374.140XLON01/05/202414:21:3400401755520TRLO0.1.1
2744.138BATE01/05/202414:21:3500401755521TRLO0.1.1
1604.138BATE01/05/202414:21:3500401755523TRLO0.1.1
84.138BATE01/05/202414:21:3500401755524TRLO0.1.1
474.138BATE01/05/202414:21:3500401755522TRLO0.1.1
454.138BATE01/05/202414:21:3500401755525TRLO0.1.1
24.138BATE01/05/202414:21:3600401755526TRLO0.1.1
154.138BATE01/05/202414:21:3600401755528TRLO0.1.1
1064.138BATE01/05/202414:21:3600401755527TRLO0.1.1
534.138BATE01/05/202414:23:1300401755660TRLO0.1.1
1224.138BATE01/05/202414:23:1300401755659TRLO0.1.1
1374.138CHIX01/05/202414:23:1300401755662TRLO0.1.1
184.138CHIX01/05/202414:23:1300401755661TRLO0.1.1
634.140AQXE01/05/202414:23:2800401755678TRLO0.1.1
54.140AQXE01/05/202414:23:4900401755691TRLO0.1.1
844.138BATE01/05/202414:25:3300401755917TRLO0.1.1
524.140AQXE01/05/202414:25:3300401755916TRLO0.1.1
474.138BATE01/05/202414:25:3300401755921TRLO0.1.1
1374.138CHIX01/05/202414:25:3300401755919TRLO0.1.1
1374.138BATE01/05/202414:25:3300401755918TRLO0.1.1
1374.138BATE01/05/202414:25:3300401755920TRLO0.1.1
474.138BATE01/05/202414:25:3300401755923TRLO0.1.1
1374.138BATE01/05/202414:25:3300401755924TRLO0.1.1
1374.138BATE01/05/202414:25:3300401755922TRLO0.1.1
694.138XLON01/05/202414:25:3300401755925TRLO0.1.1
2744.138XLON01/05/202414:25:3300401755926TRLO0.1.1
1374.138XLON01/05/202414:25:3300401755928TRLO0.1.1
2744.138XLON01/05/202414:25:3300401755927TRLO0.1.1
1374.138XLON01/05/202414:25:3300401755930TRLO0.1.1
1374.138XLON01/05/202414:25:3300401755929TRLO0.1.1
54.140AQXE01/05/202414:25:4200401755935TRLO0.1.1
664.138BATE01/05/202414:27:5300401756170TRLO0.1.1
714.138BATE01/05/202414:28:1100401756180TRLO0.1.1
184.136CHIX01/05/202414:28:1100401756184TRLO0.1.1
1374.136CHIX01/05/202414:28:1100401756183TRLO0.1.1
1374.138XLON01/05/202414:28:1100401756185TRLO0.1.1
1374.138BATE01/05/202414:28:1100401756181TRLO0.1.1
1374.138BATE01/05/202414:28:1100401756182TRLO0.1.1
634.138XLON01/05/202414:28:1100401756186TRLO0.1.1
64.138XLON01/05/202414:28:1100401756187TRLO0.1.1
2494.138XLON01/05/202414:28:1100401756188TRLO0.1.1
1374.138XLON01/05/202414:28:1100401756190TRLO0.1.1
1624.138XLON01/05/202414:28:1100401756189TRLO0.1.1
1374.134CHIX01/05/202414:28:5900401756242TRLO0.1.1
54.134AQXE01/05/202414:29:3800401756287TRLO0.1.1
1374.134XLON01/05/202414:29:3800401756288TRLO0.1.1
14.136CHIX01/05/202414:30:4700401756465TRLO0.1.1
174.136CHIX01/05/202414:30:4700401756466TRLO0.1.1
694.136XLON01/05/202414:31:3100401756605TRLO0.1.1
2744.136XLON01/05/202414:31:3400401756612TRLO0.1.1
554.136CHIX01/05/202414:31:4700401756624TRLO0.1.1
824.136CHIX01/05/202414:31:4700401756625TRLO0.1.1
1034.136XLON01/05/202414:33:2200401756790TRLO0.1.1
1714.136XLON01/05/202414:33:2200401756791TRLO0.1.1
54.134AQXE01/05/202414:33:3300401756801TRLO0.1.1
474.134BATE01/05/202414:33:3300401756803TRLO0.1.1
634.134AQXE01/05/202414:33:3300401756802TRLO0.1.1
2744.134BATE01/05/202414:33:3300401756804TRLO0.1.1
1374.134BATE01/05/202414:33:3300401756806TRLO0.1.1
1374.134BATE01/05/202414:33:3300401756807TRLO0.1.1
1374.134BATE01/05/202414:33:3300401756805TRLO0.1.1
1374.134CHIX01/05/202414:35:0800401757130TRLO0.1.1
2054.134XLON01/05/202414:35:1100401757131TRLO0.1.1
694.134XLON01/05/202414:35:1100401757132TRLO0.1.1
474.132BATE01/05/202414:35:2800401757177TRLO0.1.1
184.134CHIX01/05/202414:35:3600401757188TRLO0.1.1
634.134AQXE01/05/202414:35:3700401757189TRLO0.1.1
1374.132BATE01/05/202414:35:4900401757209TRLO0.1.1
694.134XLON01/05/202414:36:0800401757267TRLO0.1.1
384.132XLON01/05/202414:37:1900401757490TRLO0.1.1
994.132XLON01/05/202414:37:1900401757491TRLO0.1.1
224.128BATE01/05/202414:37:2100401757501TRLO0.1.1
54.134AQXE01/05/202414:37:2100401757502TRLO0.1.1
874.132XLON01/05/202414:38:3400401757708TRLO0.1.1
504.132XLON01/05/202414:38:3400401757707TRLO0.1.1
634.132AQXE01/05/202414:39:0700401757788TRLO0.1.1
134.128CHIX01/05/202414:39:1600401757800TRLO0.1.1
1244.128CHIX01/05/202414:39:1600401757801TRLO0.1.1
1154.128BATE01/05/202414:39:1600401757802TRLO0.1.1
474.128BATE01/05/202414:39:1600401757803TRLO0.1.1
1154.128BATE01/05/202414:39:1600401757805TRLO0.1.1
1374.128BATE01/05/202414:39:1600401757806TRLO0.1.1
1374.128BATE01/05/202414:39:1600401757804TRLO0.1.1
2744.128XLON01/05/202414:39:1600401757807TRLO0.1.1
184.128CHIX01/05/202414:39:2800401757845TRLO0.1.1
24.130AQXE01/05/202414:40:5300401758054TRLO0.1.1
34.130AQXE01/05/202414:40:5300401758055TRLO0.1.1
1434.128XLON01/05/202414:40:5600401758063TRLO0.1.1
1374.132BATE01/05/202414:41:4600401758326TRLO0.1.1
434.132XLON01/05/202414:41:4800401758329TRLO0.1.1
214.132XLON01/05/202414:41:4800401758331TRLO0.1.1
2104.132XLON01/05/202414:41:4800401758330TRLO0.1.1
694.132XLON01/05/202414:41:5500401758338TRLO0.1.1
474.132BATE01/05/202414:42:2200401758407TRLO0.1.1
1284.132BATE01/05/202414:42:2200401758408TRLO0.1.1
974.132CHIX01/05/202414:42:2200401758411TRLO0.1.1
1594.132BATE01/05/202414:42:2200401758409TRLO0.1.1
1184.132BATE01/05/202414:42:2200401758410TRLO0.1.1
404.132CHIX01/05/202414:42:2200401758413TRLO0.1.1
484.132BATE01/05/202414:42:2200401758412TRLO0.1.1
184.132CHIX01/05/202414:43:3300401758599TRLO0.1.1
1374.132XLON01/05/202414:43:3300401758601TRLO0.1.1
2744.132XLON01/05/202414:43:3300401758602TRLO0.1.1
1374.132CHIX01/05/202414:43:3300401758600TRLO0.1.1
1374.132XLON01/05/202414:43:3300401758604TRLO0.1.1
2684.132XLON01/05/202414:43:3300401758603TRLO0.1.1
694.132XLON01/05/202414:44:2600401758736TRLO0.1.1
1374.132BATE01/05/202414:44:3300401758742TRLO0.1.1
2744.132XLON01/05/202414:45:4400401758846TRLO0.1.1
1374.132CHIX01/05/202414:45:5000401758856TRLO0.1.1
54.130AQXE01/05/202414:45:5100401758860TRLO0.1.1
714.130AQXE01/05/202414:45:5100401758859TRLO0.1.1
784.130XLON01/05/202414:45:5100401758864TRLO0.1.1
594.130XLON01/05/202414:45:5100401758863TRLO0.1.1
2544.130BATE01/05/202414:45:5100401758861TRLO0.1.1
1174.130BATE01/05/202414:45:5100401758862TRLO0.1.1
474.132BATE01/05/202414:47:0200401758940TRLO0.1.1
2004.132BATE01/05/202414:47:5700401759055TRLO0.1.1
294.132BATE01/05/202414:47:5700401759056TRLO0.1.1
184.130CHIX01/05/202414:48:0200401759059TRLO0.1.1
634.130AQXE01/05/202414:48:0200401759058TRLO0.1.1
1374.130XLON01/05/202414:48:0200401759060TRLO0.1.1
404.128CHIX01/05/202414:48:3800401759191TRLO0.1.1
974.128CHIX01/05/202414:48:3800401759190TRLO0.1.1
694.130XLON01/05/202414:48:4600401759204TRLO0.1.1
54.130AQXE01/05/202414:49:0200401759226TRLO0.1.1
24.130BATE01/05/202414:50:0300401759360TRLO0.1.1
374.130BATE01/05/202414:50:0300401759359TRLO0.1.1
1054.130BATE01/05/202414:50:0300401759362TRLO0.1.1
584.130BATE01/05/202414:50:0300401759361TRLO0.1.1
2744.130XLON01/05/202414:50:3200401759425TRLO0.1.1
1264.130XLON01/05/202414:50:3200401759426TRLO0.1.1
1374.130XLON01/05/202414:50:3200401759428TRLO0.1.1
1484.130XLON01/05/202414:50:3200401759427TRLO0.1.1
474.132BATE01/05/202414:51:2400401759616TRLO0.1.1
1374.130CHIX01/05/202414:51:5400401759654TRLO0.1.1
1374.128XLON01/05/202414:52:1500401759715TRLO0.1.1
14.130BATE01/05/202414:52:3200401759764TRLO0.1.1
2734.132BATE01/05/202414:52:3200401759765TRLO0.1.1
184.134CHIX01/05/202414:53:0000401759795TRLO0.1.1
694.134XLON01/05/202414:53:5000401759897TRLO0.1.1
54.134AQXE01/05/202414:53:5000401759895TRLO0.1.1
634.134AQXE01/05/202414:53:5000401759896TRLO0.1.1
1374.134XLON01/05/202414:53:5000401759898TRLO0.1.1
1264.134XLON01/05/202414:53:5000401759899TRLO0.1.1
1484.134XLON01/05/202414:53:5000401759900TRLO0.1.1
1084.134CHIX01/05/202414:54:2200401759977TRLO0.1.1
2744.132BATE01/05/202414:54:4500401759995TRLO0.1.1
2744.142XLON01/05/202414:56:5600401760239TRLO0.1.1
1784.140XLON01/05/202414:57:1000401760264TRLO0.1.1
964.140XLON01/05/202414:57:1000401760265TRLO0.1.1
184.140CHIX01/05/202414:57:3400401760314TRLO0.1.1
1374.140CHIX01/05/202414:57:5600401760341TRLO0.1.1
694.140XLON01/05/202414:58:1500401760364TRLO0.1.1
1444.140XLON01/05/202414:59:4100401760489TRLO0.1.1
54.136AQXE01/05/202414:59:4500401760506TRLO0.1.1
474.136BATE01/05/202414:59:4500401760508TRLO0.1.1
1374.136BATE01/05/202414:59:4500401760507TRLO0.1.1
634.136AQXE01/05/202414:59:4500401760505TRLO0.1.1
1374.136BATE01/05/202414:59:4500401760509TRLO0.1.1
1374.136BATE01/05/202414:59:4500401760510TRLO0.1.1
1374.136BATE01/05/202414:59:4500401760511TRLO0.1.1
1374.134CHIX01/05/202415:00:5200401760643TRLO0.1.1
1374.136XLON01/05/202415:01:2700401760701TRLO0.1.1
1374.136XLON01/05/202415:01:2700401760702TRLO0.1.1
474.136BATE01/05/202415:01:5100401760739TRLO0.1.1
1374.134BATE01/05/202415:01:5400401760743TRLO0.1.1
154.134CHIX01/05/202415:01:5800401760759TRLO0.1.1
634.134AQXE01/05/202415:02:0300401760771TRLO0.1.1
54.134AQXE01/05/202415:02:1100401760814TRLO0.1.1
694.134XLON01/05/202415:02:4500401760870TRLO0.1.1
2744.134XLON01/05/202415:03:2500401760943TRLO0.1.1
1374.134CHIX01/05/202415:03:5100401760977TRLO0.1.1
2744.134BATE01/05/202415:04:0000401761031TRLO0.1.1
984.134XLON01/05/202415:04:5200401761143TRLO0.1.1
1764.134XLON01/05/202415:04:5200401761144TRLO0.1.1
474.134BATE01/05/202415:05:0200401761170TRLO0.1.1
54.134AQXE01/05/202415:05:4000401761407TRLO0.1.1
634.134AQXE01/05/202415:05:4700401761441TRLO0.1.1
184.134CHIX01/05/202415:06:0400401761498TRLO0.1.1
2744.134XLON01/05/202415:06:0900401761508TRLO0.1.1
1374.134CHIX01/05/202415:06:1400401761515TRLO0.1.1
2424.134BATE01/05/202415:06:2000401761525TRLO0.1.1
324.134BATE01/05/202415:06:2000401761526TRLO0.1.1
14.134XLON01/05/202415:06:2800401761538TRLO0.1.1
644.134XLON01/05/202415:06:2800401761539TRLO0.1.1
14.134XLON01/05/202415:06:5300401761571TRLO0.1.1
2734.134XLON01/05/202415:06:5300401761572TRLO0.1.1
474.128XLON01/05/202415:07:3300401761656TRLO0.1.1
1304.128XLON01/05/202415:07:3300401761655TRLO0.1.1
124.128XLON01/05/202415:07:3300401761658TRLO0.1.1
2364.128XLON01/05/202415:07:3300401761659TRLO0.1.1
784.128XLON01/05/202415:07:3300401761657TRLO0.1.1
384.128XLON01/05/202415:07:3300401761660TRLO0.1.1
474.132BATE01/05/202415:07:5300401761743TRLO0.1.1
2034.132BATE01/05/202415:08:0800401761766TRLO0.1.1
2084.132BATE01/05/202415:08:0800401761767TRLO0.1.1
54.134AQXE01/05/202415:08:2700401761782TRLO0.1.1
54.134AQXE01/05/202415:08:3800401761821TRLO0.1.1
584.134AQXE01/05/202415:08:3800401761822TRLO0.1.1
714.130CHIX01/05/202415:08:4500401761830TRLO0.1.1
664.130CHIX01/05/202415:08:4500401761829TRLO0.1.1
184.130CHIX01/05/202415:09:0800401761925TRLO0.1.1
2744.128XLON01/05/202415:09:1300401761933TRLO0.1.1
1374.128XLON01/05/202415:09:1300401761932TRLO0.1.1
694.128XLON01/05/202415:09:2900401761974TRLO0.1.1
2424.130BATE01/05/202415:10:0300401762031TRLO0.1.1
324.132BATE01/05/202415:10:0300401762032TRLO0.1.1
1374.124XLON01/05/202415:10:0700401762046TRLO0.1.1
354.126CHIX01/05/202415:10:5300401762186TRLO0.1.1
1024.126CHIX01/05/202415:10:5300401762185TRLO0.1.1
734.120BATE01/05/202415:10:5600401762190TRLO0.1.1
2744.120BATE01/05/202415:10:5600401762192TRLO0.1.1
474.122BATE01/05/202415:10:5600401762189TRLO0.1.1
644.120BATE01/05/202415:10:5600401762193TRLO0.1.1
1374.120XLON01/05/202415:10:5600401762194TRLO0.1.1
54.120AQXE01/05/202415:11:3300401762249TRLO0.1.1
1374.120XLON01/05/202415:11:3300401762250TRLO0.1.1
1374.120XLON01/05/202415:11:3300401762251TRLO0.1.1
174.118BATE01/05/202415:11:4000401762258TRLO0.1.1
624.118BATE01/05/202415:11:4400401762272TRLO0.1.1
184.122CHIX01/05/202415:12:1000401762342TRLO0.1.1
1144.120BATE01/05/202415:12:2300401762389TRLO0.1.1
1374.122CHIX01/05/202415:12:4200401762417TRLO0.1.1
634.122AQXE01/05/202415:13:0900401762494TRLO0.1.1
694.122XLON01/05/202415:13:2200401762511TRLO0.1.1
1374.122XLON01/05/202415:13:5000401762547TRLO0.1.1
474.122BATE01/05/202415:14:2300401762577TRLO0.1.1
54.122AQXE01/05/202415:14:2400401762580TRLO0.1.1
1294.122BATE01/05/202415:14:3000401762582TRLO0.1.1
2744.122XLON01/05/202415:14:5300401762617TRLO0.1.1
1374.122CHIX01/05/202415:14:5700401762628TRLO0.1.1
194.122CHIX01/05/202415:15:2600401762675TRLO0.1.1
634.122AQXE01/05/202415:15:3900401762683TRLO0.1.1
2744.122XLON01/05/202415:16:2900401762769TRLO0.1.1
2744.122BATE01/05/202415:16:3300401762775TRLO0.1.1
684.122XLON01/05/202415:16:3700401762783TRLO0.1.1
1374.116XLON01/05/202415:17:3000401762927TRLO0.1.1
2744.116XLON01/05/202415:17:3000401762928TRLO0.1.1
1374.116XLON01/05/202415:17:3000401762929TRLO0.1.1
1374.116CHIX01/05/202415:17:5900401762978TRLO0.1.1
664.114BATE01/05/202415:18:2300401763265TRLO0.1.1
574.114BATE01/05/202415:18:2300401763264TRLO0.1.1
54.118AQXE01/05/202415:19:0300401763347TRLO0.1.1
474.114BATE01/05/202415:19:2100401763396TRLO0.1.1
24.114XLON01/05/202415:19:2500401763398TRLO0.1.1
2724.114XLON01/05/202415:19:2500401763399TRLO0.1.1
634.118AQXE01/05/202415:20:3900401763593TRLO0.1.1
314.114BATE01/05/202415:20:4000401763596TRLO0.1.1
2434.114BATE01/05/202415:20:4000401763595TRLO0.1.1
184.112CHIX01/05/202415:20:5700401763644TRLO0.1.1
1374.112CHIX01/05/202415:21:0300401763660TRLO0.1.1
364.114XLON01/05/202415:21:0600401763664TRLO0.1.1
1014.114XLON01/05/202415:21:0600401763665TRLO0.1.1
694.114XLON01/05/202415:21:4100401763703TRLO0.1.1
1374.114BATE01/05/202415:22:3300401763839TRLO0.1.1
1374.114BATE01/05/202415:22:3300401763840TRLO0.1.1
54.118AQXE01/05/202415:22:4600401763869TRLO0.1.1
1374.114XLON01/05/202415:22:5500401763884TRLO0.1.1
14.114BATE01/05/202415:23:2000401763947TRLO0.1.1
464.114BATE01/05/202415:23:2000401763948TRLO0.1.1
1024.114XLON01/05/202415:23:5100401763992TRLO0.1.1
1724.114XLON01/05/202415:23:5100401763993TRLO0.1.1
634.118AQXE01/05/202415:24:1300401764056TRLO0.1.1
1034.108BATE01/05/202415:24:4200401764088TRLO0.1.1
1374.108BATE01/05/202415:24:4200401764089TRLO0.1.1
1374.108BATE01/05/202415:24:4200401764090TRLO0.1.1
2744.108XLON01/05/202415:24:4200401764092TRLO0.1.1
2744.108XLON01/05/202415:24:4200401764091TRLO0.1.1
184.102CHIX01/05/202415:24:4700401764100TRLO0.1.1
1374.102CHIX01/05/202415:24:4700401764099TRLO0.1.1
694.102XLON01/05/202415:25:3900401764190TRLO0.1.1
1374.102XLON01/05/202415:25:3900401764191TRLO0.1.1
2434.102BATE01/05/202415:27:0200401764379TRLO0.1.1
54.098AQXE01/05/202415:27:0900401764386TRLO0.1.1
1374.098XLON01/05/202415:27:0900401764387TRLO0.1.1
14.102CHIX01/05/202415:27:1200401764391TRLO0.1.1
474.102BATE01/05/202415:27:2400401764410TRLO0.1.1
1374.100CHIX01/05/202415:27:2400401764411TRLO0.1.1
184.106CHIX01/05/202415:28:5200401764488TRLO0.1.1
1374.106BATE01/05/202415:29:0200401764544TRLO0.1.1
1374.110CHIX01/05/202415:29:3800401764622TRLO0.1.1
694.108XLON01/05/202415:30:1300401764701TRLO0.1.1
2744.108XLON01/05/202415:30:1300401764700TRLO0.1.1
4114.108XLON01/05/202415:30:1300401764699TRLO0.1.1
1374.108XLON01/05/202415:30:1300401764702TRLO0.1.1
54.104AQXE01/05/202415:30:2700401764732TRLO0.1.1
634.104AQXE01/05/202415:30:2700401764733TRLO0.1.1
1374.102BATE01/05/202415:30:2700401764736TRLO0.1.1
1374.102BATE01/05/202415:30:2700401764734TRLO0.1.1
1684.102BATE01/05/202415:30:2700401764735TRLO0.1.1
474.110BATE01/05/202415:32:0000401764899TRLO0.1.1
234.110BATE01/05/202415:32:0000401764900TRLO0.1.1
634.114AQXE01/05/202415:33:3100401765257TRLO0.1.1
704.110BATE01/05/202415:33:3400401765260TRLO0.1.1
1814.110BATE01/05/202415:33:3400401765261TRLO0.1.1
1144.110BATE01/05/202415:33:3400401765262TRLO0.1.1
1374.110XLON01/05/202415:33:3400401765264TRLO0.1.1
1374.110BATE01/05/202415:33:3400401765263TRLO0.1.1
1374.110XLON01/05/202415:33:3400401765265TRLO0.1.1
594.110XLON01/05/202415:34:3600401765363TRLO0.1.1
2804.110XLON01/05/202415:35:2200401765414TRLO0.1.1
54.114AQXE01/05/202415:35:2400401765415TRLO0.1.1
1604.110BATE01/05/202415:36:0000401765438TRLO0.1.1
474.110BATE01/05/202415:37:0800401765546TRLO0.1.1
2684.110XLON01/05/202415:37:3100401765563TRLO0.1.1
1554.110BATE01/05/202415:38:1300401765643TRLO0.1.1
1374.108CHIX01/05/202415:38:5200401765678TRLO0.1.1
184.108CHIX01/05/202415:38:5200401765676TRLO0.1.1
1194.108BATE01/05/202415:38:5200401765677TRLO0.1.1
1374.106XLON01/05/202415:38:5200401765681TRLO0.1.1
1374.106XLON01/05/202415:38:5200401765680TRLO0.1.1
1654.108CHIX01/05/202415:38:5200401765679TRLO0.1.1
634.108AQXE01/05/202415:39:0200401765688TRLO0.1.1
54.108AQXE01/05/202415:40:0100401765796TRLO0.1.1
1374.106CHIX01/05/202415:40:0400401765801TRLO0.1.1
184.106CHIX01/05/202415:40:0400401765802TRLO0.1.1
1374.108BATE01/05/202415:40:5600401765910TRLO0.1.1
394.108BATE01/05/202415:41:2500401766010TRLO0.1.1
694.106XLON01/05/202415:41:3400401766018TRLO0.1.1
1374.106XLON01/05/202415:41:3400401766020TRLO0.1.1
74.106XLON01/05/202415:41:3400401766021TRLO0.1.1
1374.106XLON01/05/202415:41:3400401766019TRLO0.1.1
1304.106XLON01/05/202415:41:3400401766022TRLO0.1.1
1374.106XLON01/05/202415:41:3400401766023TRLO0.1.1
14.108BATE01/05/202415:42:4900401766282TRLO0.1.1
734.108BATE01/05/202415:42:4900401766284TRLO0.1.1
2004.108BATE01/05/202415:42:4900401766283TRLO0.1.1
1374.106CHIX01/05/202415:42:5200401766287TRLO0.1.1
634.108AQXE01/05/202415:43:0500401766312TRLO0.1.1
184.106CHIX01/05/202415:43:3100401766339TRLO0.1.1
1374.106XLON01/05/202415:43:4400401766366TRLO0.1.1
54.108AQXE01/05/202415:43:5800401766389TRLO0.1.1
694.106XLON01/05/202415:44:2600401766427TRLO0.1.1
1374.106CHIX01/05/202415:44:4300401766433TRLO0.1.1
744.106BATE01/05/202415:44:5600401766441TRLO0.1.1
2004.106BATE01/05/202415:44:5600401766440TRLO0.1.1
2364.106XLON01/05/202415:45:1700401766464TRLO0.1.1
384.106XLON01/05/202415:45:1700401766463TRLO0.1.1
534.106BATE01/05/202415:46:0500401766548TRLO0.1.1
1374.106BATE01/05/202415:46:0500401766549TRLO0.1.1
1374.106BATE01/05/202415:46:0500401766550TRLO0.1.1
634.108AQXE01/05/202415:47:0200401766640TRLO0.1.1
1374.108CHIX01/05/202415:47:1100401766652TRLO0.1.1
1374.108XLON01/05/202415:47:2300401766665TRLO0.1.1
1374.108BATE01/05/202415:47:2300401766664TRLO0.1.1
5484.108XLON01/05/202415:47:2300401766666TRLO0.1.1
184.122CHIX01/05/202415:47:3900401766709TRLO0.1.1
54.124AQXE01/05/202415:48:3000401766799TRLO0.1.1
724.122XLON01/05/202415:48:4500401766823TRLO0.1.1
1374.122XLON01/05/202415:49:1200401766928TRLO0.1.1
1374.122CHIX01/05/202415:49:4000401766991TRLO0.1.1
494.124AQXE01/05/202415:50:3200401767133TRLO0.1.1
1644.122XLON01/05/202415:50:5800401767175TRLO0.1.1
4854.122XLON01/05/202415:50:5800401767176TRLO0.1.1
374.122BATE01/05/202415:51:0000401767179TRLO0.1.1
2374.122BATE01/05/202415:51:0000401767180TRLO0.1.1
474.122BATE01/05/202415:51:0400401767183TRLO0.1.1
54.124AQXE01/05/202415:51:2200401767203TRLO0.1.1
184.124CHIX01/05/202415:51:4400401767259TRLO0.1.1
694.124XLON01/05/202415:52:5600401767371TRLO0.1.1
1374.124CHIX01/05/202415:52:5700401767374TRLO0.1.1
314.124XLON01/05/202415:53:1200401767391TRLO0.1.1
1064.124XLON01/05/202415:53:1200401767392TRLO0.1.1
1374.120BATE01/05/202415:53:3200401767418TRLO0.1.1
1284.120BATE01/05/202415:53:3200401767419TRLO0.1.1
24.120BATE01/05/202415:53:3200401767416TRLO0.1.1
1354.120BATE01/05/202415:53:3200401767417TRLO0.1.1
94.120BATE01/05/202415:53:3200401767420TRLO0.1.1
1734.120XLON01/05/202415:53:3200401767421TRLO0.1.1
444.120XLON01/05/202415:53:3200401767423TRLO0.1.1
934.120XLON01/05/202415:53:3200401767422TRLO0.1.1
1374.122XLON01/05/202415:55:5100401767618TRLO0.1.1
1374.122CHIX01/05/202415:56:1600401767647TRLO0.1.1
474.120BATE01/05/202415:56:3300401767660TRLO0.1.1
34.120XLON01/05/202415:56:3300401767659TRLO0.1.1
434.120BATE01/05/202415:56:3300401767661TRLO0.1.1
474.120BATE01/05/202415:56:3300401767663TRLO0.1.1
324.120BATE01/05/202415:56:3300401767662TRLO0.1.1
2714.120XLON01/05/202415:56:3300401767664TRLO0.1.1
214.120BATE01/05/202415:56:3300401767667TRLO0.1.1
154.120BATE01/05/202415:56:3300401767665TRLO0.1.1
364.120BATE01/05/202415:56:3300401767666TRLO0.1.1
1374.120XLON01/05/202415:56:3300401767668TRLO0.1.1
184.122CHIX01/05/202415:56:3700401767671TRLO0.1.1
694.128XLON01/05/202415:58:1500401768115TRLO0.1.1
1374.128BATE01/05/202415:58:2700401768136TRLO0.1.1
1504.128XLON01/05/202415:58:5000401768183TRLO0.1.1
234.128BATE01/05/202415:59:0900401768210TRLO0.1.1
244.128BATE01/05/202415:59:0900401768211TRLO0.1.1
1374.128CHIX01/05/202415:59:1100401768212TRLO0.1.1
1124.128BATE01/05/202416:00:2800401768436TRLO0.1.1
254.128BATE01/05/202416:00:2800401768435TRLO0.1.1
184.128CHIX01/05/202416:00:4300401768459TRLO0.1.1
1374.128XLON01/05/202416:00:5700401768475TRLO0.1.1
334.128BATE01/05/202416:01:1400401768503TRLO0.1.1
1044.128BATE01/05/202416:01:1400401768504TRLO0.1.1
514.128XLON01/05/202416:01:2200401768510TRLO0.1.1
2234.128XLON01/05/202416:01:2200401768511TRLO0.1.1
694.128XLON01/05/202416:01:2600401768515TRLO0.1.1
1374.124XLON01/05/202416:01:3400401768523TRLO0.1.1
1244.124XLON01/05/202416:01:3400401768524TRLO0.1.1
1374.124XLON01/05/202416:01:3400401768525TRLO0.1.1
1374.124CHIX01/05/202416:01:3400401768522TRLO0.1.1
804.126AQXE01/05/202416:01:5900401768573TRLO0.1.1
54.126AQXE01/05/202416:02:0000401768574TRLO0.1.1
1374.126BATE01/05/202416:02:0500401768577TRLO0.1.1
474.126BATE01/05/202416:02:1500401768606TRLO0.1.1
1374.126BATE01/05/202416:02:5400401768656TRLO0.1.1
1204.126BATE01/05/202416:03:3200401768753TRLO0.1.1
514.126CHIX01/05/202416:03:3500401768755TRLO0.1.1
864.126CHIX01/05/202416:03:3500401768754TRLO0.1.1
184.126CHIX01/05/202416:03:3600401768756TRLO0.1.1
1304.126XLON01/05/202416:03:4400401768770TRLO0.1.1
104.126BATE01/05/202416:04:0400401768791TRLO0.1.1
1274.126BATE01/05/202416:04:0400401768792TRLO0.1.1
634.126AQXE01/05/202416:04:0800401768799TRLO0.1.1
54.126AQXE01/05/202416:04:1700401768939TRLO0.1.1
694.126XLON01/05/202416:04:1800401768941TRLO0.1.1
4184.126XLON01/05/202416:04:1900401768944TRLO0.1.1
1374.126BATE01/05/202416:04:4800401768999TRLO0.1.1
474.126BATE01/05/202416:05:0400401769042TRLO0.1.1
754.126BATE01/05/202416:05:3100401769125TRLO0.1.1
624.126BATE01/05/202416:05:3100401769124TRLO0.1.1
1374.126CHIX01/05/202416:05:5000401769157TRLO0.1.1
874.126XLON01/05/202416:05:5400401769163TRLO0.1.1
504.126XLON01/05/202416:05:5400401769164TRLO0.1.1
1374.126BATE01/05/202416:06:1200401769221TRLO0.1.1
634.126AQXE01/05/202416:06:1800401769234TRLO0.1.1
634.126AQXE01/05/202416:06:1800401769235TRLO0.1.1
1374.126XLON01/05/202416:06:2700401769243TRLO0.1.1
1374.126XLON01/05/202416:06:2700401769244TRLO0.1.1
54.126AQXE01/05/202416:06:2700401769246TRLO0.1.1
184.126CHIX01/05/202416:06:3100401769274TRLO0.1.1
1344.126BATE01/05/202416:06:5900401769357TRLO0.1.1
34.126BATE01/05/202416:06:5900401769358TRLO0.1.1
694.126XLON01/05/202416:07:1800401769433TRLO0.1.1
1374.126XLON01/05/202416:07:3100401769473TRLO0.1.1
1374.128BATE01/05/202416:07:4000401769486TRLO0.1.1
1374.126XLON01/05/202416:07:5900401769528TRLO0.1.1
1024.126CHIX01/05/202416:08:0900401769554TRLO0.1.1
354.126CHIX01/05/202416:08:0900401769553TRLO0.1.1
54.126AQXE01/05/202416:08:1500401769559TRLO0.1.1
54.126AQXE01/05/202416:08:1500401769560TRLO0.1.1
474.128BATE01/05/202416:08:2000401769563TRLO0.1.1
2574.126XLON01/05/202416:08:2700401769574TRLO0.1.1
174.126XLON01/05/202416:08:2700401769575TRLO0.1.1
364.128BATE01/05/202416:08:2900401769576TRLO0.1.1
1014.128BATE01/05/202416:08:2900401769577TRLO0.1.1
4114.124XLON01/05/202416:08:3300401769582TRLO0.1.1
1374.122BATE01/05/202416:09:0800401769669TRLO0.1.1
1374.122XLON01/05/202416:09:0800401769671TRLO0.1.1
1374.122CHIX01/05/202416:09:0800401769668TRLO0.1.1
3714.122BATE01/05/202416:09:0800401769670TRLO0.1.1
634.124AQXE01/05/202416:09:1200401769692TRLO0.1.1
184.122CHIX01/05/202416:09:3700401769803TRLO0.1.1
694.122XLON01/05/202416:10:2900401769953TRLO0.1.1
14.124AQXE01/05/202416:11:0100401770005TRLO0.1.1
44.124AQXE01/05/202416:11:0100401770004TRLO0.1.1
1374.124CHIX01/05/202416:11:4900401770128TRLO0.1.1
24.124AQXE01/05/202416:12:0700401770181TRLO0.1.1
6854.124XLON01/05/202416:12:1600401770200TRLO0.1.1
614.124AQXE01/05/202416:12:1600401770201TRLO0.1.1
184.124CHIX01/05/202416:12:2500401770211TRLO0.1.1
2734.124BATE01/05/202416:12:4500401770259TRLO0.1.1
474.124BATE01/05/202416:12:4500401770261TRLO0.1.1
1374.124BATE01/05/202416:12:4500401770262TRLO0.1.1
4124.124BATE01/05/202416:12:4500401770260TRLO0.1.1
694.124XLON01/05/202416:13:1200401770342TRLO0.1.1
54.124AQXE01/05/202416:13:4200401770470TRLO0.1.1
1374.124XLON01/05/202416:13:5800401770482TRLO0.1.1
1374.124CHIX01/05/202416:14:1400401770507TRLO0.1.1
1374.124XLON01/05/202416:14:2600401770516TRLO0.1.1
474.124BATE01/05/202416:16:0200401770945TRLO0.1.1
2744.124BATE01/05/202416:16:0200401770946TRLO0.1.1
624.124BATE01/05/202416:16:0200401770948TRLO0.1.1
1374.124BATE01/05/202416:16:0200401770947TRLO0.1.1
1054.124BATE01/05/202416:16:0200401770949TRLO0.1.1
1104.124AQXE01/05/202416:16:0200401770950TRLO0.1.1
1374.124BATE01/05/202416:16:0200401770953TRLO0.1.1
1764.124BATE01/05/202416:16:0200401770952TRLO0.1.1
4004.124BATE01/05/202416:16:0200401770951TRLO0.1.1
724.124AQXE01/05/202416:16:0200401770955TRLO0.1.1
254.124BATE01/05/202416:16:0200401770954TRLO0.1.1
124.124AQXE01/05/202416:16:0200401770956TRLO0.1.1
1374.124XLON01/05/202416:16:0200401770958TRLO0.1.1
1374.124XLON01/05/202416:16:0200401770957TRLO0.1.1
1814.124XLON01/05/202416:16:0200401770960TRLO0.1.1
4114.124XLON01/05/202416:16:0200401770959TRLO0.1.1
8514.124XLON01/05/202416:16:0200401770961TRLO0.1.1
1374.124XLON01/05/202416:16:0200401770962TRLO0.1.1
1374.124XLON01/05/202416:16:0200401770963TRLO0.1.1
714.124AQXE01/05/202416:17:5400401771268TRLO0.1.1
1374.124CHIX01/05/202416:17:5400401771269TRLO0.1.1
204.124CHIX01/05/202416:17:5900401771286TRLO0.1.1
644.124BATE01/05/202416:18:1900401771334TRLO0.1.1
1374.122CHIX01/05/202416:18:4000401771431TRLO0.1.1
544.122CHIX01/05/202416:18:4000401771430TRLO0.1.1
74.122AQXE01/05/202416:18:4000401771429TRLO0.1.1
544.122XLON01/05/202416:18:4000401771435TRLO0.1.1
1534.122CHIX01/05/202416:18:4000401771432TRLO0.1.1
1584.122XLON01/05/202416:18:4000401771434TRLO0.1.1
2944.122CHIX01/05/202416:18:4000401771433TRLO0.1.1
2064.122XLON01/05/202416:18:4000401771436TRLO0.1.1
2214.122XLON01/05/202416:18:4000401771437TRLO0.1.1
2254.122XLON01/05/202416:18:4000401771438TRLO0.1.1
4834.122BATE01/05/202416:18:4400401771459TRLO0.1.1
1864.124BATE01/05/202416:18:4400401771460TRLO0.1.1
364.124BATE01/05/202416:20:1400401771722TRLO0.1.1
1084.120BATE01/05/202416:20:1400401771723TRLO0.1.1
144.120CHIX01/05/202416:20:1400401771725TRLO0.1.1
1304.120XLON01/05/202416:20:1400401771726TRLO0.1.1
1434.120CHIX01/05/202416:20:1400401771724TRLO0.1.1
534.120XLON01/05/202416:20:1400401771727TRLO0.1.1
2294.120XLON01/05/202416:20:1400401771728TRLO0.1.1
24.120AQXE01/05/202416:20:3100401771764TRLO0.1.1
624.120AQXE01/05/202416:20:3100401771765TRLO0.1.1
1334.120CHIX01/05/202416:21:3000401771968TRLO0.1.1
624.120XLON01/05/202416:21:3000401771969TRLO0.1.1
5374.120XLON01/05/202416:21:3000401771970TRLO0.1.1
74.122CHIX01/05/202416:22:1500401772063TRLO0.1.1
14.122CHIX01/05/202416:22:1500401772064TRLO0.1.1
64.122CHIX01/05/202416:22:1500401772065TRLO0.1.1
554.122AQXE01/05/202416:22:3600401772102TRLO0.1.1
114.122AQXE01/05/202416:23:1900401772310TRLO0.1.1
1804.122CHIX01/05/202416:23:2600401772320TRLO0.1.1
744.122XLON01/05/202416:23:4400401772348TRLO0.1.1
5384.120XLON01/05/202416:23:4600401772358TRLO0.1.1
184.122CHIX01/05/202416:24:1600401772409TRLO0.1.1
2674.120XLON01/05/202416:24:4400401772467TRLO0.1.1
1444.122BATE01/05/202416:25:4100401772634TRLO0.1.1
24.122BATE01/05/202416:25:4100401772635TRLO0.1.1
8384.122BATE01/05/202416:25:4200401772637TRLO0.1.1
1214.122BATE01/05/202416:25:4300401772659TRLO0.1.1
2664.122CHIX01/05/202416:25:5100401772674TRLO0.1.1
814.122XLON01/05/202416:25:5700401772686TRLO0.1.1
364.122XLON01/05/202416:26:3000401772769TRLO0.1.1
5394.122XLON01/05/202416:26:3000401772768TRLO0.1.1
5494.122XLON01/05/202416:26:3000401772770TRLO0.1.1
184.122CHIX01/05/202416:26:4400401772789TRLO0.1.1
8794.122BATE01/05/202416:26:4500401772790TRLO0.1.1
3024.122XLON01/05/202416:27:0400401772822TRLO0.1.1
1404.122BATE01/05/202416:27:0500401772823TRLO0.1.1
1044.122CHIX01/05/202416:27:0700401772828TRLO0.1.1
74.122XLON01/05/202416:27:0800401772830TRLO0.1.1
104.122BATE01/05/202416:27:1000401772839TRLO0.1.1
244.122BATE01/05/202416:27:1200401772845TRLO0.1.1
154.122BATE01/05/202416:27:1200401772846TRLO0.1.1
394.122BATE01/05/202416:27:2500401772860TRLO0.1.1
744.122XLON01/05/202416:27:3000401772880TRLO0.1.1
584.124BATE01/05/202416:29:0000401773114TRLO0.1.1
1844.124XLON01/05/202416:29:1600401773125TRLO0.1.1



EN
02/05/2024

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: GB00BLDRH36016 May 2024 LEI number: 213800ZBKL9BHSL2K459 OSB GROUP PLC (the “Company”) Transaction in Own Shares The Company announces that on 15 May 2024 it had purchased a total of 108,965 of its ordinary shares of £0.01 each (the "ordinary shares") on the London Stock Exchange, CBOE BXE, CBOE CXE and Aquis Exchange, through Jefferies International Limited as detailed below. The repurchased ordinary shares will be cancelled.  London Stock ExchangeCBOE BXECBOE CXEAquis ExchangeNumber of ordinary shares...

19h / 59m 1 EN
 PRESS RELEASE
Free
OSB OSB GROUP

Publication of Prospectus

Publication of Prospectus OSB GROUP PLC15 May 2024 LEI: 213800ZBKL9BHSL2K459 OSB GROUP PLC (the “Company”) The Company announces today that the base prospectus dated 14 May 2024 (the "Base Prospectus") in relation to its £3,000,000,000 Euro Medium Term Note Programme (the “EMTN Programme”) has been approved by the Financial Conduct Authority and is available for viewing. To view the full document, paste the following URL into the address bar of your browser: A copy of the EMTN Programme will also be submitted to the National Storage Mechanism and will shortly be available for inspect...

May 15, 2024 1 EN
 PRESS RELEASE
Free
OSB OSB GROUP

Transaction in own shares

Transaction in own shares OSB GROUP PLC                                        ISIN: GB00BLDRH36015 May 2024 LEI number: 213800ZBKL9BHSL2K459 OSB GROUP PLC (the “Company”) Transaction in Own Shares The Company announces that on 14 May 2024 it had purchased a total of 110,354 of its ordinary shares of £0.01 each (the "ordinary shares") on the London Stock Exchange, CBOE BXE, CBOE CXE and Aquis Exchange, through Jefferies International Limited as detailed below. The repurchased ordinary shares will be cancelled.  London Stock ExchangeCBOE BXECBOE CXEAquis ExchangeNumber of ordinary shares...

May 15, 2024 1 EN
 PRESS RELEASE
Free
OSB OSB GROUP

Director/PDMR Shareholding

Director/PDMR Shareholding 14 May 2024 OSB GROUP PLC (the Company) Notification of Transactions of Persons Discharging Managerial Responsibilities (PDMRs) The Company notifies that on 14 May 2024 Andy Golding (a PDMR) exercised his option to purchase ordinary shares of £0.01 each of the Company pursuant to the OSB GROUP PLC 2020 three-year Sharesave Scheme (“2020 Sharesave”) at an exercise price of £2.29013 per share. The following notification made under Article 19 of the UK Market Abuse Regulation ("UK MAR") relates to a transaction by a PDMR in the shares of the Company. 1. Details...

May 14, 2024 1 EN
 PRESS RELEASE
Free
OSB OSB GROUP

Transaction in own shares

Transaction in own shares OSB GROUP PLC                                        ISIN: GB00BLDRH36014 May 2024 LEI number: 213800ZBKL9BHSL2K459 OSB GROUP PLC (the “Company”) Transaction in Own Shares The Company announces that on 13 May 2024 it had purchased a total of 109,704 of its ordinary shares of £0.01 each (the "ordinary shares") on the London Stock Exchange, CBOE BXE, CBOE CXE and Aquis Exchange, through Jefferies International Limited as detailed below. The repurchased ordinary shares will be cancelled.  London Stock ExchangeCBOE BXECBOE CXEAquis ExchangeNumber of ordinary shares...

May 14, 2024 1 EN

ResearchPool Subscriptions

Get the most out of your insights

Get in touch