OSB GROUP PLC Transaction In Own Shares
March 28 2022 - 2:00AM
UK Regulatory
TIDMOSB
OSB GROUP PLC
ISIN: GB00BLDRH360
28 March 2022
LEI: 213800ZBKL9BHSL2K459
OSB GROUP PLC (the Company)
Transaction in Own Shares
The Company announces that on 25 March 2022 it had purchased a
total of 100,000 of its ordinary shares of GBP0.01 each on the
London Stock Exchange, through the Company's broker Citigroup
Global Markets Limited as detailed below. The repurchased ordinary
shares will be cancelled.
London Stock Exchange
------------------------------------------------------- ---------------------
Number of ordinary shares purchased 100,000
------------------------------------------------------- ---------------------
Highest price paid (per ordinary share) GBP5.6450
------------------------------------------------------- ---------------------
Lowest price paid (per ordinary share) GBP5.4950
------------------------------------------------------- ---------------------
Volume weighted average price paid (per ordinary share) GBP5.5716
------------------------------------------------------- ---------------------
The purchases form part of the Company's share buyback programme
announced on 17 March 2022.
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 449,378,653 ordinary shares.
No ordinary shares are held in treasury. Therefore, the total
number of voting rights in the Company is 449,378,653.
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 as incorporated into and implemented under English law
(including by virtue of the European Union (Withdrawal) Act 2018),
the detailed breakdown of individual trades made by Citigroup
Global Markets Limited on behalf of the Company as part of the
share buyback programme is set out below.
This announcement does not constitute, or form part of, an offer
or any solicitation of an offer for securities in any
jurisdiction.
Enquiries:
OSB GROUP PLC
Nickesha Graham-Burrell
Group Head of Company Secretariat t: 01634 835 796
Investor relations
Email: osbrelations@osb.co.uk
https://www.globenewswire.com/Tracker?data=Ljc0_ticOA0PIr5DQYyc9_S3X8FufOih87WfCtu6CqyKXLfUzybW7V1D4QKKMcK5pDLBRvAHmccay4Xf7Hz-lchZB7m6Fwp8Fv0qcJ2k4Rs=
t: 01634 838 973
Brunswick
Robin Wrench/Simone Selzer t: 020 7404 5959
Notes to Editors
About OSB GROUP PLC
OSB began trading as a bank on 1 February 2011 and was admitted
to the main market of the London Stock Exchange in June 2014
(OSB.L). OSB joined the FTSE 250 index in June 2015. On 4 October
2019, OSB acquired Charter Court Financial Services Group plc and
its subsidiary businesses. On 30 November 2020, OSB GROUP PLC
became the listed entity and holding company for the OSB Group. OSB
is a specialist lending and retail savings Group authorised by the
Prudential Regulation Authority, part of the Bank of England, and
regulated by the Financial Conduct Authority and Prudential
Regulation Authority. The Group reports under two segments,
OneSavings Bank and Charter Court Financial Services.
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
----------------- ------------------------
Number of Price Per Trading Date of Time of Transaction reference
Shares Share (GBp) Venue Transaction transaction Number
--------- ------------ ------- ----------- ----------- ---------------------
3 563.5 XLON 25/03/2022 15:15:14 xeaAt6abUKP
--------- ------------ ------- ----------- ----------- ---------------------
208 564 XLON 25/03/2022 15:15:12 xeaAt6abUNU
--------- ------------ ------- ----------- ----------- ---------------------
208 564.5 XLON 25/03/2022 15:15:12 xeaAt6abUMf
--------- ------------ ------- ----------- ----------- ---------------------
12 562.5 XLON 25/03/2022 14:41:16 xeaAt6ab9L5
--------- ------------ ------- ----------- ----------- ---------------------
199 562.5 XLON 25/03/2022 14:41:15 xeaAt6ab9LN
--------- ------------ ------- ----------- ----------- ---------------------
163 562.5 XLON 25/03/2022 13:55:32 xeaAt6acJ0V
--------- ------------ ------- ----------- ----------- ---------------------
112 562.5 XLON 25/03/2022 13:55:32 xeaAt6acJ3X
--------- ------------ ------- ----------- ----------- ---------------------
354 562 XLON 25/03/2022 13:52:15 xeaAt6acUlO
--------- ------------ ------- ----------- ----------- ---------------------
400 562 XLON 25/03/2022 13:52:15 xeaAt6acUlQ
--------- ------------ ------- ----------- ----------- ---------------------
25 562 XLON 25/03/2022 13:52:15 xeaAt6acUlS
--------- ------------ ------- ----------- ----------- ---------------------
118 561.5 XLON 25/03/2022 13:50:50 xeaAt6acVsm
--------- ------------ ------- ----------- ----------- ---------------------
200 561.5 XLON 25/03/2022 13:50:18 xeaAt6acVEX
--------- ------------ ------- ----------- ----------- ---------------------
132 561.5 XLON 25/03/2022 13:48:10 xeaAt6acTfy
--------- ------------ ------- ----------- ----------- ---------------------
246 561.5 XLON 25/03/2022 13:48:10 xeaAt6acTf0
--------- ------------ ------- ----------- ----------- ---------------------
186 561.5 XLON 25/03/2022 13:48:10 xeaAt6acTf@
--------- ------------ ------- ----------- ----------- ---------------------
328 560.5 XLON 25/03/2022 13:45:20 xeaAt6acRbD
--------- ------------ ------- ----------- ----------- ---------------------
482 561 XLON 25/03/2022 13:45:20 xeaAt6acRbF
--------- ------------ ------- ----------- ----------- ---------------------
103 561 XLON 25/03/2022 13:45:20 xeaAt6acRbM
--------- ------------ ------- ----------- ----------- ---------------------
164 561 XLON 25/03/2022 13:45:20 xeaAt6acRbO
--------- ------------ ------- ----------- ----------- ---------------------
327 561 XLON 25/03/2022 13:43:43 xeaAt6acRR7
--------- ------------ ------- ----------- ----------- ---------------------
330 560.5 XLON 25/03/2022 13:39:15 xeaAt6ac6BS
--------- ------------ ------- ----------- ----------- ---------------------
49 560.5 XLON 25/03/2022 13:39:15 xeaAt6ac6BU
--------- ------------ ------- ----------- ----------- ---------------------
55 561 XLON 25/03/2022 13:39:12 xeaAt6ac6Mt
--------- ------------ ------- ----------- ----------- ---------------------
67 561 XLON 25/03/2022 13:39:12 xeaAt6ac6Mr
--------- ------------ ------- ----------- ----------- ---------------------
271 561 XLON 25/03/2022 13:39:12 xeaAt6ac6Mp
--------- ------------ ------- ----------- ----------- ---------------------
3 561 XLON 25/03/2022 13:39:12 xeaAt6ac6Mn
--------- ------------ ------- ----------- ----------- ---------------------
320 559.5 XLON 25/03/2022 13:35:31 xeaAt6ac5jV
--------- ------------ ------- ----------- ----------- ---------------------
459 560 XLON 25/03/2022 13:35:31 xeaAt6ac5iY
--------- ------------ ------- ----------- ----------- ---------------------
114 560 XLON 25/03/2022 13:35:31 xeaAt6ac5if
--------- ------------ ------- ----------- ----------- ---------------------
209 560 XLON 25/03/2022 13:35:31 xeaAt6ac5ih
--------- ------------ ------- ----------- ----------- ---------------------
310 560 XLON 25/03/2022 13:30:52 xeaAt6ac08D
--------- ------------ ------- ----------- ----------- ---------------------
383 560 XLON 25/03/2022 13:30:44 xeaAt6ac0Vk
--------- ------------ ------- ----------- ----------- ---------------------
99 560.5 XLON 25/03/2022 13:27:53 xeaAt6acEMz
--------- ------------ ------- ----------- ----------- ---------------------
350 560.5 XLON 25/03/2022 13:27:53 xeaAt6acEM$
--------- ------------ ------- ----------- ----------- ---------------------
330 561 XLON 25/03/2022 13:27:32 xeaAt6acFa1
--------- ------------ ------- ----------- ----------- ---------------------
269 561 XLON 25/03/2022 13:27:32 xeaAt6acFa3
--------- ------------ ------- ----------- ----------- ---------------------
166 561 XLON 25/03/2022 13:27:32 xeaAt6acFa7
--------- ------------ ------- ----------- ----------- ---------------------
285 561 XLON 25/03/2022 13:27:32 xeaAt6acFa5
--------- ------------ ------- ----------- ----------- ---------------------
372 559.5 XLON 25/03/2022 13:17:32 xeaAt6ac8mO
--------- ------------ ------- ----------- ----------- ---------------------
538 560 XLON 25/03/2022 13:17:25 xeaAt6ac8oE
--------- ------------ ------- ----------- ----------- ---------------------
708 560.5 XLON 25/03/2022 13:13:59 xeaAt6adsb$
--------- ------------ ------- ----------- ----------- ---------------------
400 560.5 XLON 25/03/2022 13:13:59 xeaAt6adsb1
--------- ------------ ------- ----------- ----------- ---------------------
700 560.5 XLON 25/03/2022 13:13:59 xeaAt6adsb3
--------- ------------ ------- ----------- ----------- ---------------------
345 560.5 XLON 25/03/2022 13:13:59 xeaAt6adsb9
--------- ------------ ------- ----------- ----------- ---------------------
700 560.5 XLON 25/03/2022 12:57:50 xeaAt6adnWa
--------- ------------ ------- ----------- ----------- ---------------------
400 560.5 XLON 25/03/2022 12:57:50 xeaAt6adnWY
--------- ------------ ------- ----------- ----------- ---------------------
135 560.5 XLON 25/03/2022 12:57:50 xeaAt6adnWW
--------- ------------ ------- ----------- ----------- ---------------------
421 560.5 XLON 25/03/2022 12:57:50 xeaAt6adnWh
--------- ------------ ------- ----------- ----------- ---------------------
2 561 XLON 25/03/2022 12:48:54 xeaAt6adyRJ
--------- ------------ ------- ----------- ----------- ---------------------
241 561 XLON 25/03/2022 12:48:53 xeaAt6adyQd
--------- ------------ ------- ----------- ----------- ---------------------
24 561 XLON 25/03/2022 12:48:53 xeaAt6adyQf
--------- ------------ ------- ----------- ----------- ---------------------
456 561 XLON 25/03/2022 12:48:53 xeaAt6adyQk
--------- ------------ ------- ----------- ----------- ---------------------
845 561.5 XLON 25/03/2022 12:46:55 xeaAt6adwbk
--------- ------------ ------- ----------- ----------- ---------------------
220 561.5 XLON 25/03/2022 12:46:55 xeaAt6adwbi
--------- ------------ ------- ----------- ----------- ---------------------
20 562 XLON 25/03/2022 12:46:55 xeaAt6adwbt
--------- ------------ ------- ----------- ----------- ---------------------
400 562 XLON 25/03/2022 12:46:55 xeaAt6adwbv
--------- ------------ ------- ----------- ----------- ---------------------
318 560.5 XLON 25/03/2022 12:37:18 xeaAt6adcdQ
--------- ------------ ------- ----------- ----------- ---------------------
317 560.5 XLON 25/03/2022 12:36:17 xeaAt6adc@Q
--------- ------------ ------- ----------- ----------- ---------------------
700 560.5 XLON 25/03/2022 12:33:39 xeaAt6add1$
--------- ------------ ------- ----------- ----------- ---------------------
369 560.5 XLON 25/03/2022 12:33:39 xeaAt6add1z
--------- ------------ ------- ----------- ----------- ---------------------
267 560.5 XLON 25/03/2022 12:33:39 xeaAt6add15
--------- ------------ ------- ----------- ----------- ---------------------
267 560 XLON 25/03/2022 12:22:15 xeaAt6adW1v
--------- ------------ ------- ----------- ----------- ---------------------
574 560.5 XLON 25/03/2022 12:22:09 xeaAt6adW3y
--------- ------------ ------- ----------- ----------- ---------------------
1078 561 XLON 25/03/2022 12:22:06 xeaAt6adWDr
--------- ------------ ------- ----------- ----------- ---------------------
400 561 XLON 25/03/2022 12:22:06 xeaAt6adWDt
--------- ------------ ------- ----------- ----------- ---------------------
835 561 XLON 25/03/2022 12:22:06 xeaAt6adWDz
--------- ------------ ------- ----------- ----------- ---------------------
433 561 XLON 25/03/2022 12:22:06 xeaAt6adWD3
--------- ------------ ------- ----------- ----------- ---------------------
372 561 XLON 25/03/2022 12:22:06 xeaAt6adWD$
--------- ------------ ------- ----------- ----------- ---------------------
400 561 XLON 25/03/2022 12:22:06 xeaAt6adWD1
--------- ------------ ------- ----------- ----------- ---------------------
267 561 XLON 25/03/2022 12:22:06 xeaAt6adWD6
--------- ------------ ------- ----------- ----------- ---------------------
377 560.5 XLON 25/03/2022 12:22:06 xeaAt6adWDC
--------- ------------ ------- ----------- ----------- ---------------------
37 561 XLON 25/03/2022 12:09:19 xeaAt6adge2
--------- ------------ ------- ----------- ----------- ---------------------
494 560 XLON 25/03/2022 11:54:21 xeaAt6adL4A
--------- ------------ ------- ----------- ----------- ---------------------
511 559.5 XLON 25/03/2022 11:51:26 xeaAt6adIQW
--------- ------------ ------- ----------- ----------- ---------------------
374 560 XLON 25/03/2022 11:49:01 xeaAt6adGt9
--------- ------------ ------- ----------- ----------- ---------------------
400 560 XLON 25/03/2022 11:49:01 xeaAt6adGtB
--------- ------------ ------- ----------- ----------- ---------------------
1329 560 XLON 25/03/2022 11:49:01 xeaAt6adGtL
--------- ------------ ------- ----------- ----------- ---------------------
65 560 XLON 25/03/2022 11:49:01 xeaAt6adGtN
--------- ------------ ------- ----------- ----------- ---------------------
293 560 XLON 25/03/2022 11:49:01 xeaAt6adGtT
--------- ------------ ------- ----------- ----------- ---------------------
334 558 XLON 25/03/2022 11:41:42 xeaAt6adSgt
--------- ------------ ------- ----------- ----------- ---------------------
34 557.5 XLON 25/03/2022 11:35:07 xeaAt6adQUm
--------- ------------ ------- ----------- ----------- ---------------------
100 557.5 XLON 25/03/2022 11:35:07 xeaAt6adQUo
--------- ------------ ------- ----------- ----------- ---------------------
202 558 XLON 25/03/2022 11:35:06 xeaAt6adQUN
--------- ------------ ------- ----------- ----------- ---------------------
269 558.5 XLON 25/03/2022 11:34:15 xeaAt6adRqu
--------- ------------ ------- ----------- ----------- ---------------------
239 558.5 XLON 25/03/2022 11:33:12 xeaAt6adRCT
--------- ------------ ------- ----------- ----------- ---------------------
350 559 XLON 25/03/2022 11:33:12 xeaAt6adRCU
--------- ------------ ------- ----------- ----------- ---------------------
336 560 XLON 25/03/2022 11:32:26 xeaAt6adRTS
--------- ------------ ------- ----------- ----------- ---------------------
400 560 XLON 25/03/2022 11:32:26 xeaAt6adRSW
--------- ------------ ------- ----------- ----------- ---------------------
267 560 XLON 25/03/2022 11:32:26 xeaAt6adRTU
--------- ------------ ------- ----------- ----------- ---------------------
329 559.5 XLON 25/03/2022 11:32:26 xeaAt6adRSe
--------- ------------ ------- ----------- ----------- ---------------------
114 560 XLON 25/03/2022 11:29:13 xeaAt6adPY7
--------- ------------ ------- ----------- ----------- ---------------------
124 560 XLON 25/03/2022 11:29:13 xeaAt6adPY9
--------- ------------ ------- ----------- ----------- ---------------------
234 560 XLON 25/03/2022 11:29:12 xeaAt6adPYF
--------- ------------ ------- ----------- ----------- ---------------------
237 560 XLON 25/03/2022 11:29:12 xeaAt6adPYK
--------- ------------ ------- ----------- ----------- ---------------------
230 560 XLON 25/03/2022 11:29:12 xeaAt6adPjW
--------- ------------ ------- ----------- ----------- ---------------------
32 560 XLON 25/03/2022 11:29:12 xeaAt6adPje
--------- ------------ ------- ----------- ----------- ---------------------
100 560 XLON 25/03/2022 11:29:12 xeaAt6adPjg
--------- ------------ ------- ----------- ----------- ---------------------
513 560 XLON 25/03/2022 11:29:12 xeaAt6adPji
--------- ------------ ------- ----------- ----------- ---------------------
6 560 XLON 25/03/2022 11:29:12 xeaAt6adPjq
--------- ------------ ------- ----------- ----------- ---------------------
236 560 XLON 25/03/2022 11:29:12 xeaAt6adPjs
--------- ------------ ------- ----------- ----------- ---------------------
169 560 XLON 25/03/2022 11:29:12 xeaAt6adPj$
--------- ------------ ------- ----------- ----------- ---------------------
400 560 XLON 25/03/2022 11:29:12 xeaAt6adPj1
--------- ------------ ------- ----------- ----------- ---------------------
390 560 XLON 25/03/2022 11:29:12 xeaAt6adPjF
--------- ------------ ------- ----------- ----------- ---------------------
77 560 XLON 25/03/2022 11:29:12 xeaAt6adPjL
--------- ------------ ------- ----------- ----------- ---------------------
271 560 XLON 25/03/2022 11:29:12 xeaAt6adPjJ
--------- ------------ ------- ----------- ----------- ---------------------
747 560 XLON 25/03/2022 11:29:12 xeaAt6adPjH
--------- ------------ ------- ----------- ----------- ---------------------
3 559.5 XLON 25/03/2022 11:26:56 xeaAt6ad6Wn
--------- ------------ ------- ----------- ----------- ---------------------
185 559 XLON 25/03/2022 11:12:47 xeaAt6ad31p
--------- ------------ ------- ----------- ----------- ---------------------
262 559 XLON 25/03/2022 11:12:47 xeaAt6ad31r
--------- ------------ ------- ----------- ----------- ---------------------
243 559 XLON 25/03/2022 11:12:45 xeaAt6ad30x
--------- ------------ ------- ----------- ----------- ---------------------
189 559 XLON 25/03/2022 11:12:45 xeaAt6ad30z
--------- ------------ ------- ----------- ----------- ---------------------
30 559 XLON 25/03/2022 11:08:48 xeaAt6ad1hE
--------- ------------ ------- ----------- ----------- ---------------------
132 558.5 XLON 25/03/2022 11:08:48 xeaAt6ad1hM
--------- ------------ ------- ----------- ----------- ---------------------
400 558.5 XLON 25/03/2022 11:08:48 xeaAt6ad1hK
--------- ------------ ------- ----------- ----------- ---------------------
370 559 XLON 25/03/2022 11:08:48 xeaAt6ad1hI
--------- ------------ ------- ----------- ----------- ---------------------
829 559 XLON 25/03/2022 11:08:48 xeaAt6ad1hG
--------- ------------ ------- ----------- ----------- ---------------------
407 558 XLON 25/03/2022 11:08:48 xeaAt6ad1hR
--------- ------------ ------- ----------- ----------- ---------------------
90 558 XLON 25/03/2022 11:02:00 xeaAt6adFHP
--------- ------------ ------- ----------- ----------- ---------------------
385 558.5 XLON 25/03/2022 11:00:56 xeaAt6adCxB
--------- ------------ ------- ----------- ----------- ---------------------
400 559.5 XLON 25/03/2022 11:00:49 xeaAt6adC42
--------- ------------ ------- ----------- ----------- ---------------------
446 559.5 XLON 25/03/2022 11:00:49 xeaAt6adC40
--------- ------------ ------- ----------- ----------- ---------------------
231 559.5 XLON 25/03/2022 11:00:49 xeaAt6adC4I
--------- ------------ ------- ----------- ----------- ---------------------
700 559.5 XLON 25/03/2022 11:00:49 xeaAt6adC4K
--------- ------------ ------- ----------- ----------- ---------------------
416 559 XLON 25/03/2022 11:00:49 xeaAt6adC4Q
--------- ------------ ------- ----------- ----------- ---------------------
415 559.5 XLON 25/03/2022 10:54:53 xeaAt6adBiz
--------- ------------ ------- ----------- ----------- ---------------------
265 560 XLON 25/03/2022 10:54:49 xeaAt6adBfT
--------- ------------ ------- ----------- ----------- ---------------------
267 560 XLON 25/03/2022 10:54:49 xeaAt6adBej
--------- ------------ ------- ----------- ----------- ---------------------
9 560 XLON 25/03/2022 10:54:49 xeaAt6adBel
--------- ------------ ------- ----------- ----------- ---------------------
66 559.5 XLON 25/03/2022 10:50:54 xeaAt6ad9Xp
--------- ------------ ------- ----------- ----------- ---------------------
405 559.5 XLON 25/03/2022 10:50:54 xeaAt6ad9Xr
--------- ------------ ------- ----------- ----------- ---------------------
49 560 XLON 25/03/2022 10:50:08 xeaAt6ad9vb
--------- ------------ ------- ----------- ----------- ---------------------
134 560 XLON 25/03/2022 10:50:08 xeaAt6ad9vZ
--------- ------------ ------- ----------- ----------- ---------------------
127 560 XLON 25/03/2022 10:50:08 xeaAt6ad9vd
--------- ------------ ------- ----------- ----------- ---------------------
218 560 XLON 25/03/2022 10:47:32 xeaAt6aWs99
--------- ------------ ------- ----------- ----------- ---------------------
102 560 XLON 25/03/2022 10:47:32 xeaAt6aWs9D
--------- ------------ ------- ----------- ----------- ---------------------
512 560 XLON 25/03/2022 10:47:32 xeaAt6aWs9B
--------- ------------ ------- ----------- ----------- ---------------------
265 559 XLON 25/03/2022 10:41:29 xeaAt6aWrbM
--------- ------------ ------- ----------- ----------- ---------------------
366 559.5 XLON 25/03/2022 10:41:29 xeaAt6aWrbO
--------- ------------ ------- ----------- ----------- ---------------------
526 560 XLON 25/03/2022 10:40:52 xeaAt6aWrri
--------- ------------ ------- ----------- ----------- ---------------------
501 559 XLON 25/03/2022 10:38:08 xeaAt6aWoqQ
--------- ------------ ------- ----------- ----------- ---------------------
441 559 XLON 25/03/2022 10:37:32 xeaAt6aWo5T
--------- ------------ ------- ----------- ----------- ---------------------
856 558.5 XLON 25/03/2022 10:37:16 xeaAt6aWoCC
--------- ------------ ------- ----------- ----------- ---------------------
11 558.5 XLON 25/03/2022 10:37:16 xeaAt6aWoCE
--------- ------------ ------- ----------- ----------- ---------------------
77 558.5 XLON 25/03/2022 10:37:16 xeaAt6aWoCM
--------- ------------ ------- ----------- ----------- ---------------------
190 558.5 XLON 25/03/2022 10:37:16 xeaAt6aWoCQ
--------- ------------ ------- ----------- ----------- ---------------------
410 558.5 XLON 25/03/2022 10:32:29 xeaAt6aWm@t
--------- ------------ ------- ----------- ----------- ---------------------
412 558.5 XLON 25/03/2022 10:32:26 xeaAt6aWmxi
--------- ------------ ------- ----------- ----------- ---------------------
412 558.5 XLON 25/03/2022 10:32:26 xeaAt6aWmxs
--------- ------------ ------- ----------- ----------- ---------------------
38 558.5 XLON 25/03/2022 10:30:52 xeaAt6aWnrB
--------- ------------ ------- ----------- ----------- ---------------------
373 558.5 XLON 25/03/2022 10:30:52 xeaAt6aWnrD
--------- ------------ ------- ----------- ----------- ---------------------
195 559 XLON 25/03/2022 10:30:01 xeaAt6aWn3f
--------- ------------ ------- ----------- ----------- ---------------------
209 559 XLON 25/03/2022 10:30:01 xeaAt6aWn3h
--------- ------------ ------- ----------- ----------- ---------------------
113 558.5 XLON 25/03/2022 10:24:51 xeaAt6aW$S5
--------- ------------ ------- ----------- ----------- ---------------------
400 558.5 XLON 25/03/2022 10:24:51 xeaAt6aW$S7
--------- ------------ ------- ----------- ----------- ---------------------
268 558 XLON 25/03/2022 10:24:51 xeaAt6aW$SG
--------- ------------ ------- ----------- ----------- ---------------------
135 558 XLON 25/03/2022 10:24:51 xeaAt6aW$SI
--------- ------------ ------- ----------- ----------- ---------------------
829 558.5 XLON 25/03/2022 10:20:30 xeaAt6aWwkQ
--------- ------------ ------- ----------- ----------- ---------------------
408 558.5 XLON 25/03/2022 10:20:30 xeaAt6aWwkS
--------- ------------ ------- ----------- ----------- ---------------------
474 558 XLON 25/03/2022 10:16:07 xeaAt6aWudu
--------- ------------ ------- ----------- ----------- ---------------------
474 558.5 XLON 25/03/2022 10:15:05 xeaAt6aWuyg
--------- ------------ ------- ----------- ----------- ---------------------
60 559 XLON 25/03/2022 10:13:48 xeaAt6aWuRx
--------- ------------ ------- ----------- ----------- ---------------------
257 559 XLON 25/03/2022 10:13:48 xeaAt6aWuRz
--------- ------------ ------- ----------- ----------- ---------------------
700 559 XLON 25/03/2022 10:13:48 xeaAt6aWuQW
--------- ------------ ------- ----------- ----------- ---------------------
700 558.5 XLON 25/03/2022 10:13:48 xeaAt6aWuQY
--------- ------------ ------- ----------- ----------- ---------------------
2 559 XLON 25/03/2022 10:13:48 xeaAt6aWuRU
--------- ------------ ------- ----------- ----------- ---------------------
317 558 XLON 25/03/2022 10:08:16 xeaAt6aWdZt
--------- ------------ ------- ----------- ----------- ---------------------
305 558 XLON 25/03/2022 10:06:23 xeaAt6aWdPm
--------- ------------ ------- ----------- ----------- ---------------------
440 558.5 XLON 25/03/2022 10:06:23 xeaAt6aWdPo
--------- ------------ ------- ----------- ----------- ---------------------
267 558.5 XLON 25/03/2022 10:05:03 xeaAt6aWa56
--------- ------------ ------- ----------- ----------- ---------------------
267 558.5 XLON 25/03/2022 10:04:45 xeaAt6aWaF2
--------- ------------ ------- ----------- ----------- ---------------------
400 557.5 XLON 25/03/2022 10:04:07 xeaAt6aWaPp
--------- ------------ ------- ----------- ----------- ---------------------
1182 558 XLON 25/03/2022 10:04:07 xeaAt6aWaPt
--------- ------------ ------- ----------- ----------- ---------------------
1797 558 XLON 25/03/2022 10:04:07 xeaAt6aWaPv
--------- ------------ ------- ----------- ----------- ---------------------
273 558 XLON 25/03/2022 10:04:07 xeaAt6aWaPx
--------- ------------ ------- ----------- ----------- ---------------------
302 557 XLON 25/03/2022 10:04:07 xeaAt6aWaPE
--------- ------------ ------- ----------- ----------- ---------------------
107 557 XLON 25/03/2022 10:04:07 xeaAt6aWaPG
--------- ------------ ------- ----------- ----------- ---------------------
256 557 XLON 25/03/2022 09:57:23 xeaAt6aWZOP
--------- ------------ ------- ----------- ----------- ---------------------
4 557 XLON 25/03/2022 09:57:23 xeaAt6aWZOV
--------- ------------ ------- ----------- ----------- ---------------------
7 557 XLON 25/03/2022 09:57:23 xeaAt6aWZRX
--------- ------------ ------- ----------- ----------- ---------------------
345 557 XLON 25/03/2022 09:57:23 xeaAt6aWZRY
--------- ------------ ------- ----------- ----------- ---------------------
329 557.5 XLON 25/03/2022 09:54:12 xeaAt6aWXpq
--------- ------------ ------- ----------- ----------- ---------------------
427 557 XLON 25/03/2022 09:50:52 xeaAt6aWl$4
--------- ------------ ------- ----------- ----------- ---------------------
2 557 XLON 25/03/2022 09:50:52 xeaAt6aWl$6
--------- ------------ ------- ----------- ----------- ---------------------
3 556.5 XLON 25/03/2022 09:47:45 xeaAt6aWiMH
--------- ------------ ------- ----------- ----------- ---------------------
264 556.5 XLON 25/03/2022 09:47:44 xeaAt6aWiHr
--------- ------------ ------- ----------- ----------- ---------------------
242 556.5 XLON 25/03/2022 09:47:44 xeaAt6aWiHz
--------- ------------ ------- ----------- ----------- ---------------------
158 556.5 XLON 25/03/2022 09:47:44 xeaAt6aWiH$
--------- ------------ ------- ----------- ----------- ---------------------
703 556 XLON 25/03/2022 09:46:17 xeaAt6aWj3h
--------- ------------ ------- ----------- ----------- ---------------------
968 556 XLON 25/03/2022 09:46:17 xeaAt6aWj3j
--------- ------------ ------- ----------- ----------- ---------------------
324 555.5 XLON 25/03/2022 09:40:57 xeaAt6aWeGh
--------- ------------ ------- ----------- ----------- ---------------------
200 555.5 XLON 25/03/2022 09:40:57 xeaAt6aWeGn
--------- ------------ ------- ----------- ----------- ---------------------
13 554.5 XLON 25/03/2022 09:39:30 xeaAt6aWfw@
--------- ------------ ------- ----------- ----------- ---------------------
230 554.5 XLON 25/03/2022 09:39:30 xeaAt6aWfw5
--------- ------------ ------- ----------- ----------- ---------------------
149 554.5 XLON 25/03/2022 09:39:30 xeaAt6aWfw7
--------- ------------ ------- ----------- ----------- ---------------------
392 554 XLON 25/03/2022 09:38:36 xeaAt6aWfQk
--------- ------------ ------- ----------- ----------- ---------------------
254 553.5 XLON 25/03/2022 09:33:32 xeaAt6aWKFQ
--------- ------------ ------- ----------- ----------- ---------------------
152 554 XLON 25/03/2022 09:32:30 xeaAt6aWLtN
--------- ------------ ------- ----------- ----------- ---------------------
61 554 XLON 25/03/2022 09:32:30 xeaAt6aWLtP
--------- ------------ ------- ----------- ----------- ---------------------
152 554 XLON 25/03/2022 09:32:30 xeaAt6aWLtR
--------- ------------ ------- ----------- ----------- ---------------------
348 554 XLON 25/03/2022 09:32:30 xeaAt6aWLsX
--------- ------------ ------- ----------- ----------- ---------------------
141 554 XLON 25/03/2022 09:32:30 xeaAt6aWLsZ
--------- ------------ ------- ----------- ----------- ---------------------
440 554.5 XLON 25/03/2022 09:30:31 xeaAt6aWIIr
--------- ------------ ------- ----------- ----------- ---------------------
577 555 XLON 25/03/2022 09:30:21 xeaAt6aWIOK
--------- ------------ ------- ----------- ----------- ---------------------
391 555 XLON 25/03/2022 09:30:21 xeaAt6aWIOQ
--------- ------------ ------- ----------- ----------- ---------------------
281 555.5 XLON 25/03/2022 09:30:02 xeaAt6aWJrg
--------- ------------ ------- ----------- ----------- ---------------------
391 555.5 XLON 25/03/2022 09:30:02 xeaAt6aWJr0
--------- ------------ ------- ----------- ----------- ---------------------
36 555.5 XLON 25/03/2022 09:24:05 xeaAt6aWUvB
--------- ------------ ------- ----------- ----------- ---------------------
41 555.5 XLON 25/03/2022 09:24:05 xeaAt6aWUvD
--------- ------------ ------- ----------- ----------- ---------------------
401 555.5 XLON 25/03/2022 09:24:05 xeaAt6aWUvF
--------- ------------ ------- ----------- ----------- ---------------------
307 556 XLON 25/03/2022 09:23:36 xeaAt6aWU3N
--------- ------------ ------- ----------- ----------- ---------------------
220 556 XLON 25/03/2022 09:22:37 xeaAt6aWVdU
--------- ------------ ------- ----------- ----------- ---------------------
35 556 XLON 25/03/2022 09:22:37 xeaAt6aWVcY
--------- ------------ ------- ----------- ----------- ---------------------
153 556 XLON 25/03/2022 09:22:37 xeaAt6aWVcW
--------- ------------ ------- ----------- ----------- ---------------------
487 555.5 XLON 25/03/2022 09:20:26 xeaAt6aWSl7
--------- ------------ ------- ----------- ----------- ---------------------
487 556 XLON 25/03/2022 09:20:25 xeaAt6aWSk@
--------- ------------ ------- ----------- ----------- ---------------------
460 556.5 XLON 25/03/2022 09:19:12 xeaAt6aWSGX
--------- ------------ ------- ----------- ----------- ---------------------
124 556.5 XLON 25/03/2022 09:19:12 xeaAt6aWSGb
--------- ------------ ------- ----------- ----------- ---------------------
263 556.5 XLON 25/03/2022 09:19:12 xeaAt6aWSGZ
--------- ------------ ------- ----------- ----------- ---------------------
337 556 XLON 25/03/2022 09:18:33 xeaAt6aWTjd
--------- ------------ ------- ----------- ----------- ---------------------
1519 556 XLON 25/03/2022 09:18:32 xeaAt6aWTjp
--------- ------------ ------- ----------- ----------- ---------------------
5 556 XLON 25/03/2022 09:18:32 xeaAt6aWTjr
--------- ------------ ------- ----------- ----------- ---------------------
1 555 XLON 25/03/2022 09:17:16 xeaAt6aWTLp
--------- ------------ ------- ----------- ----------- ---------------------
254 554.5 XLON 25/03/2022 09:10:49 xeaAt6aWPir
--------- ------------ ------- ----------- ----------- ---------------------
366 554.5 XLON 25/03/2022 09:10:49 xeaAt6aWPi3
--------- ------------ ------- ----------- ----------- ---------------------
524 555 XLON 25/03/2022 09:10:49 xeaAt6aWPi4
--------- ------------ ------- ----------- ----------- ---------------------
400 555 XLON 25/03/2022 09:10:02 xeaAt6aWP2P
--------- ------------ ------- ----------- ----------- ---------------------
155 555 XLON 25/03/2022 09:10:02 xeaAt6aWP2N
--------- ------------ ------- ----------- ----------- ---------------------
390 555 XLON 25/03/2022 09:10:02 xeaAt6aWPDX
--------- ------------ ------- ----------- ----------- ---------------------
390 555.5 XLON 25/03/2022 09:09:24 xeaAt6aWPQB
--------- ------------ ------- ----------- ----------- ---------------------
322 556 XLON 25/03/2022 09:06:12 xeaAt6aW7EU
--------- ------------ ------- ----------- ----------- ---------------------
389 555.5 XLON 25/03/2022 09:06:12 xeaAt6aW79b
--------- ------------ ------- ----------- ----------- ---------------------
291 556 XLON 25/03/2022 09:03:07 xeaAt6aW5q1
--------- ------------ ------- ----------- ----------- ---------------------
183 556 XLON 25/03/2022 09:03:07 xeaAt6aW5ts
--------- ------------ ------- ----------- ----------- ---------------------
38 556 XLON 25/03/2022 09:03:07 xeaAt6aW5tw
--------- ------------ ------- ----------- ----------- ---------------------
307 556 XLON 25/03/2022 09:03:07 xeaAt6aW5tu
--------- ------------ ------- ----------- ----------- ---------------------
6 555.5 XLON 25/03/2022 09:03:04 xeaAt6aW5no
--------- ------------ ------- ----------- ----------- ---------------------
29 555.5 XLON 25/03/2022 09:03:04 xeaAt6aW5nu
--------- ------------ ------- ----------- ----------- ---------------------
361 555.5 XLON 25/03/2022 09:03:04 xeaAt6aW5nw
--------- ------------ ------- ----------- ----------- ---------------------
390 555.5 XLON 25/03/2022 09:01:56 xeaAt6aW5P1
--------- ------------ ------- ----------- ----------- ---------------------
390 555.5 XLON 25/03/2022 09:01:56 xeaAt6aW5P9
--------- ------------ ------- ----------- ----------- ---------------------
389 555.5 XLON 25/03/2022 09:00:49 xeaAt6aW2PW
--------- ------------ ------- ----------- ----------- ---------------------
287 555.5 XLON 25/03/2022 08:57:32 xeaAt6aW1jL
--------- ------------ ------- ----------- ----------- ---------------------
70 555.5 XLON 25/03/2022 08:57:32 xeaAt6aW1jN
--------- ------------ ------- ----------- ----------- ---------------------
270 555.5 XLON 25/03/2022 08:57:32 xeaAt6aW1jS
--------- ------------ ------- ----------- ----------- ---------------------
277 555.5 XLON 25/03/2022 08:57:32 xeaAt6aW1ie
--------- ------------ ------- ----------- ----------- ---------------------
19 555 XLON 25/03/2022 08:55:52 xeaAt6aWEjr
--------- ------------ ------- ----------- ----------- ---------------------
268 555 XLON 25/03/2022 08:55:52 xeaAt6aWEjC
--------- ------------ ------- ----------- ----------- ---------------------
62 554.5 XLON 25/03/2022 08:51:05 xeaAt6aWC7w
--------- ------------ ------- ----------- ----------- ---------------------
205 554.5 XLON 25/03/2022 08:51:05 xeaAt6aWC7y
--------- ------------ ------- ----------- ----------- ---------------------
23 554.5 XLON 25/03/2022 08:51:00 xeaAt6aWC00
--------- ------------ ------- ----------- ----------- ---------------------
91 554.5 XLON 25/03/2022 08:50:58 xeaAt6aWCDX
--------- ------------ ------- ----------- ----------- ---------------------
228 554.5 XLON 25/03/2022 08:50:56 xeaAt6aWCDI
--------- ------------ ------- ----------- ----------- ---------------------
492 555 XLON 25/03/2022 08:50:56 xeaAt6aWCCg
--------- ------------ ------- ----------- ----------- ---------------------
1391 555.5 XLON 25/03/2022 08:49:01 xeaAt6aWDEY
--------- ------------ ------- ----------- ----------- ---------------------
31 555.5 XLON 25/03/2022 08:49:01 xeaAt6aWDEa
--------- ------------ ------- ----------- ----------- ---------------------
249 555.5 XLON 25/03/2022 08:49:01 xeaAt6aWDEc
--------- ------------ ------- ----------- ----------- ---------------------
185 555 XLON 25/03/2022 08:49:01 xeaAt6aWDEi
--------- ------------ ------- ----------- ----------- ---------------------
15 555 XLON 25/03/2022 08:49:01 xeaAt6aWDEk
--------- ------------ ------- ----------- ----------- ---------------------
187 555 XLON 25/03/2022 08:49:01 xeaAt6aWDEm
--------- ------------ ------- ----------- ----------- ---------------------
212 555.5 XLON 25/03/2022 08:44:52 xeaAt6aWBTF
--------- ------------ ------- ----------- ----------- ---------------------
215 555.5 XLON 25/03/2022 08:44:52 xeaAt6aWBTQ
--------- ------------ ------- ----------- ----------- ---------------------
400 555.5 XLON 25/03/2022 08:44:52 xeaAt6aWBTS
--------- ------------ ------- ----------- ----------- ---------------------
112 555.5 XLON 25/03/2022 08:44:52 xeaAt6aWBTO
--------- ------------ ------- ----------- ----------- ---------------------
153 554.5 XLON 25/03/2022 08:42:29 xeaAt6aW8Q3
--------- ------------ ------- ----------- ----------- ---------------------
114 554.5 XLON 25/03/2022 08:42:29 xeaAt6aW8Q5
--------- ------------ ------- ----------- ----------- ---------------------
388 554.5 XLON 25/03/2022 08:42:19 xeaAt6aW9Zs
--------- ------------ ------- ----------- ----------- ---------------------
26 554.5 XLON 25/03/2022 08:40:52 xeaAt6aW9V@
--------- ------------ ------- ----------- ----------- ---------------------
48 554.5 XLON 25/03/2022 08:40:52 xeaAt6aW9Vw
--------- ------------ ------- ----------- ----------- ---------------------
342 554.5 XLON 25/03/2022 08:40:52 xeaAt6aW9Vy
--------- ------------ ------- ----------- ----------- ---------------------
367 553 XLON 25/03/2022 08:40:17 xeaAt6aXsfM
--------- ------------ ------- ----------- ----------- ---------------------
350 553.5 XLON 25/03/2022 08:37:32 xeaAt6aXtBO
--------- ------------ ------- ----------- ----------- ---------------------
504 553.5 XLON 25/03/2022 08:37:32 xeaAt6aXtBM
--------- ------------ ------- ----------- ----------- ---------------------
64 553 XLON 25/03/2022 08:34:22 xeaAt6aXrod
--------- ------------ ------- ----------- ----------- ---------------------
203 553 XLON 25/03/2022 08:34:22 xeaAt6aXrof
--------- ------------ ------- ----------- ----------- ---------------------
724 552.5 XLON 25/03/2022 08:33:31 xeaAt6aXrVf
--------- ------------ ------- ----------- ----------- ---------------------
221 552.5 XLON 25/03/2022 08:33:31 xeaAt6aXrVh
--------- ------------ ------- ----------- ----------- ---------------------
400 552.5 XLON 25/03/2022 08:33:31 xeaAt6aXrVj
--------- ------------ ------- ----------- ----------- ---------------------
387 552 XLON 25/03/2022 08:33:31 xeaAt6aXrVp
--------- ------------ ------- ----------- ----------- ---------------------
143 552.5 XLON 25/03/2022 08:32:02 xeaAt6aXoID
--------- ------------ ------- ----------- ----------- ---------------------
244 552.5 XLON 25/03/2022 08:32:02 xeaAt6aXoIF
--------- ------------ ------- ----------- ----------- ---------------------
85 553 XLON 25/03/2022 08:30:16 xeaAt6aXpLw
--------- ------------ ------- ----------- ----------- ---------------------
275 553 XLON 25/03/2022 08:30:16 xeaAt6aXpLs
--------- ------------ ------- ----------- ----------- ---------------------
229 553 XLON 25/03/2022 08:30:16 xeaAt6aXpLu
--------- ------------ ------- ----------- ----------- ---------------------
615 553 XLON 25/03/2022 08:30:16 xeaAt6aXpL6
--------- ------------ ------- ----------- ----------- ---------------------
389 553 XLON 25/03/2022 08:30:16 xeaAt6aXpLC
--------- ------------ ------- ----------- ----------- ---------------------
267 551.5 XLON 25/03/2022 08:24:20 xeaAt6aX@Ac
--------- ------------ ------- ----------- ----------- ---------------------
426 551.5 XLON 25/03/2022 08:24:08 xeaAt6aX@HU
--------- ------------ ------- ----------- ----------- ---------------------
327 552.5 XLON 25/03/2022 08:23:37 xeaAt6aX$X8
--------- ------------ ------- ----------- ----------- ---------------------
385 552.5 XLON 25/03/2022 08:23:37 xeaAt6aX$XA
--------- ------------ ------- ----------- ----------- ---------------------
518 552.5 XLON 25/03/2022 08:23:37 xeaAt6aX$XG
--------- ------------ ------- ----------- ----------- ---------------------
220 552.5 XLON 25/03/2022 08:22:38 xeaAt6aX$6s
--------- ------------ ------- ----------- ----------- ---------------------
62 552.5 XLON 25/03/2022 08:22:38 xeaAt6aX$6u
--------- ------------ ------- ----------- ----------- ---------------------
2027 552.5 XLON 25/03/2022 08:22:06 xeaAt6aX$NP
--------- ------------ ------- ----------- ----------- ---------------------
856 552.5 XLON 25/03/2022 08:22:06 xeaAt6aX$Mi
--------- ------------ ------- ----------- ----------- ---------------------
190 552.5 XLON 25/03/2022 08:22:06 xeaAt6aX$Mk
--------- ------------ ------- ----------- ----------- ---------------------
571 551.5 XLON 25/03/2022 08:19:46 xeaAt6aXzcG
--------- ------------ ------- ----------- ----------- ---------------------
550 550.5 XLON 25/03/2022 08:14:46 xeaAt6aXx8F
--------- ------------ ------- ----------- ----------- ---------------------
356 550.5 XLON 25/03/2022 08:14:46 xeaAt6aXx8D
--------- ------------ ------- ----------- ----------- ---------------------
400 550 XLON 25/03/2022 08:12:48 xeaAt6aXuE6
--------- ------------ ------- ----------- ----------- ---------------------
156 550.5 XLON 25/03/2022 08:10:39 xeaAt6aXvF5
--------- ------------ ------- ----------- ----------- ---------------------
633 550.5 XLON 25/03/2022 08:10:39 xeaAt6aXvF3
--------- ------------ ------- ----------- ----------- ---------------------
400 550.5 XLON 25/03/2022 08:10:39 xeaAt6aXvF7
--------- ------------ ------- ----------- ----------- ---------------------
203 550.5 XLON 25/03/2022 08:10:39 xeaAt6aXvFE
--------- ------------ ------- ----------- ----------- ---------------------
188 550.5 XLON 25/03/2022 08:10:39 xeaAt6aXvFG
--------- ------------ ------- ----------- ----------- ---------------------
88 551 XLON 25/03/2022 08:10:04 xeaAt6aXvOL
--------- ------------ ------- ----------- ----------- ---------------------
179 551 XLON 25/03/2022 08:10:04 xeaAt6aXvON
--------- ------------ ------- ----------- ----------- ---------------------
212 551 XLON 25/03/2022 08:10:04 xeaAt6aXvOR
--------- ------------ ------- ----------- ----------- ---------------------
91 551 XLON 25/03/2022 08:09:33 xeaAt6aXcgI
--------- ------------ ------- ----------- ----------- ---------------------
91 551 XLON 25/03/2022 08:09:32 xeaAt6aXcrl
--------- ------------ ------- ----------- ----------- ---------------------
185 551 XLON 25/03/2022 08:09:31 xeaAt6aXcqf
--------- ------------ ------- ----------- ----------- ---------------------
392 551.5 XLON 25/03/2022 08:08:57 xeaAt6aXc0K
--------- ------------ ------- ----------- ----------- ---------------------
58 551.5 XLON 25/03/2022 08:07:54 xeaAt6aXdfv
--------- ------------ ------- ----------- ----------- ---------------------
145 551.5 XLON 25/03/2022 08:07:54 xeaAt6aXdf4
--------- ------------ ------- ----------- ----------- ---------------------
93 551.5 XLON 25/03/2022 08:07:54 xeaAt6aXdf6
--------- ------------ ------- ----------- ----------- ---------------------
22 551.5 XLON 25/03/2022 08:07:54 xeaAt6aXdfL
--------- ------------ ------- ----------- ----------- ---------------------
400 551.5 XLON 25/03/2022 08:07:54 xeaAt6aXdfN
--------- ------------ ------- ----------- ----------- ---------------------
517 549.5 XLON 25/03/2022 08:05:24 xeaAt6aXa85
--------- ------------ ------- ----------- ----------- ---------------------
238 550.5 XLON 25/03/2022 08:04:56 xeaAt6aXbaA
--------- ------------ ------- ----------- ----------- ---------------------
285 550.5 XLON 25/03/2022 08:04:56 xeaAt6aXbaI
--------- ------------ ------- ----------- ----------- ---------------------
65 550.5 XLON 25/03/2022 08:04:56 xeaAt6aXbaM
--------- ------------ ------- ----------- ----------- ---------------------
294 550.5 XLON 25/03/2022 08:03:51 xeaAt6aXbKP
--------- ------------ ------- ----------- ----------- ---------------------
570 550.5 XLON 25/03/2022 08:03:50 xeaAt6aXbNp
--------- ------------ ------- ----------- ----------- ---------------------
809 549.5 XLON 25/03/2022 08:03:50 xeaAt6aXbN1
--------- ------------ ------- ----------- ----------- ---------------------
88 549.5 XLON 25/03/2022 08:03:50 xeaAt6aXbN3
--------- ------------ ------- ----------- ----------- ---------------------
(END) Dow Jones Newswires
March 28, 2022 02:00 ET (06:00 GMT)
Copyright (c) 2022 Dow Jones & Company, Inc.
Osb (LSE:OSB)
Historical Stock Chart
From Jun 2024 to Jul 2024
Osb (LSE:OSB)
Historical Stock Chart
From Jul 2023 to Jul 2024
