OneSavings Bank Regulatory News (OSB)

10 Jul 2023 07:00

Transaction in Own Shares

OSB GROUP PLC ISIN: GB00BLDRH36010 July 2023

LEI: 213800ZBKL9BHSL2K459

OSB GROUP PLC (the Company) Transaction in Own Shares

The Company announces that on 07 July 2023 it had purchased a total of 335,000 of its ordinary shares of £0.01 each on the London Stock Exchange, CBOE CXE and CBOE BXE through the Company's broker Citigroup Global Markets Limited as detailed below. The repurchased ordinary shares will be cancelled.

	London Stock Exchange	CBOE CXE	CBOE BXE
Number of ordinary shares purchased	179,000	39,000	117,000
Highest price paid (per ordinary share)	£4.2020	£4.2000	£4.2000
Lowest price paid (per ordinary share)	£3.2860	£3.3060	£3.2860
Volume weighted average price paid (per ordinary share)	£3.4874	£3.4871	£3.4823

The purchases form part of the Company’s share buyback programme announced on 16 March 2023.

Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 419,631,346 ordinary shares.

No ordinary shares are held in treasury. Therefore, the total number of voting rights in the Company is 419,631,346.

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 PLCJason Elphick Group General Counsel and Company Secretary t: 01634 848 944

Investor relations

Email: osbrelations@osb.co.uk t: 01634 838 973

Brunswick

Robin Wrench/Simone Selzer t: 020 7404 5959

Notes to EditorsAbout OSB GROUP PLC

OSB began trading as a bank on 1 February 2011 and was admitted to the main market of the London Stock Exchange in June 2014 (OSB.L). OSB joined the FTSE 250 index in June 2015. On 4 October 2019, OSB acquired Charter Court Financial Services Group plc and its subsidiary businesses. On 30 November 2020, OSB GROUP PLC became the listed entity and holding company for the OSB Group. OSB is a specialist lending and retail savings Group authorised by the Prudential Regulation Authority, part of the Bank of England, and regulated by the Financial Conduct Authority and Prudential Regulation Authority. The Group reports under two segments, OneSavings Bank and Charter Court Financial Services.

Issuer Name	OSB GROUP PLC
LEI	213800ZBKL9BHSL2K459
ISIN	GB00BLDRH360
Intermediary Name	Citigroup Global Markets Limited
Intermediary Code	SBILGB2L
Timezone	GMT+1
Currency	GBp

Schedule of Purchases – Individual Transactions

Company Name	ISIN	Trade Date	Trade Time	Currency	Volume	Price	Trading Venue	Transaction ID
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:28:30	GBp	332	337.20	BATE	xHa9lOqYNkF
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:28:30	GBp	14	337.20	BATE	xHa9lOqYNkH
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:26:55	GBp	45	336.40	XLON	xHa9lOqYKqT
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:26:37	GBp	945	336.40	XLON	xHa9lOqYKwU
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:26:37	GBp	497	336.40	BATE	xHa9lOqYK5W
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:26:35	GBp	358	337.00	XLON	xHa9lOqYK4G
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:26:35	GBp	750	337.00	XLON	xHa9lOqYK4I
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:26:35	GBp	193	337.00	XLON	xHa9lOqYK4K
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:26:35	GBp	243	337.00	XLON	xHa9lOqYK7Z
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:26:35	GBp	240	337.00	XLON	xHa9lOqYK7h
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:26:35	GBp	244	337.00	XLON	xHa9lOqYK7n
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:25:29	GBp	144	336.80	CHIX	xHa9lOqYL$v
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:25:29	GBp	96	336.80	CHIX	xHa9lOqYL$x
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:25:29	GBp	1,258	336.60	XLON	xHa9lOqYL$5
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:25:29	GBp	345	336.60	CHIX	xHa9lOqYL$7
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:25:29	GBp	1,203	336.60	BATE	xHa9lOqYL$9
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:22:27	GBp	252	336.40	BATE	xHa9lOqYGWD
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:22:27	GBp	329	336.40	CHIX	xHa9lOqYGWF
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:21:38	GBp	451	336.20	BATE	xHa9lOqYGNY
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:21:30	GBp	444	336.20	XLON	xHa9lOqYGUd
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:21:30	GBp	1,105	336.40	BATE	xHa9lOqYGUf
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:21:30	GBp	1,015	336.40	XLON	xHa9lOqYGUh
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:20:47	GBp	89	336.60	XLON	xHa9lOqYH7M
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:20:47	GBp	1,172	336.60	XLON	xHa9lOqYH7O
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:20:47	GBp	32	336.60	CHIX	xHa9lOqYH7Q
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:20:36	GBp	323	336.60	CHIX	xHa9lOqYH9c
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:19:06	GBp	991	336.40	XLON	xHa9lOqYVeF
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:19:06	GBp	358	336.40	BATE	xHa9lOqYVeH
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:19:00	GBp	74	336.60	BATE	xHa9lOqYVsB
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:19:00	GBp	440	336.60	BATE	xHa9lOqYVsD
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:19:00	GBp	299	336.60	CHIX	xHa9lOqYVsF
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:17:02	GBp	428	335.80	BATE	xHa9lOqYSO6
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:17:02	GBp	483	335.80	XLON	xHa9lOqYSO8
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:17:02	GBp	1,103	336.00	XLON	xHa9lOqYSOA
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:17:02	GBp	117	336.00	CHIX	xHa9lOqYSOC
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:17:02	GBp	195	336.00	CHIX	xHa9lOqYSOE
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:17:02	GBp	610	336.00	BATE	xHa9lOqYSOG
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:14:39	GBp	214	335.40	XLON	xHa9lOqYRf0
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:14:39	GBp	378	335.60	XLON	xHa9lOqYRfI
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:14:39	GBp	269	335.60	CHIX	xHa9lOqYRfK
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:14:39	GBp	467	335.60	BATE	xHa9lOqYRfM
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:13:35	GBp	395	335.80	BATE	xHa9lOqYOt@
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:13:35	GBp	421	335.80	XLON	xHa9lOqYOty
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:13:12	GBp	605	336.00	XLON	xHa9lOqYOuE
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:12:27	GBp	225	336.00	CHIX	xHa9lOqYPc@
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:12:27	GBp	59	336.00	CHIX	xHa9lOqYPc0
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:12:27	GBp	563	336.00	XLON	xHa9lOqYPcw
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:12:27	GBp	286	336.00	BATE	xHa9lOqYPcy
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:12:01	GBp	17	336.20	BATE	xHa9lOqYPnj
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:11:58	GBp	313	336.20	XLON	xHa9lOqYPpS
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:11:58	GBp	274	336.20	BATE	xHa9lOqYPpU
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:11:57	GBp	417	336.40	BATE	xHa9lOqYPoW
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:10:35	GBp	922	336.20	XLON	xHa9lOqY6$J
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:10:35	GBp	626	336.20	BATE	xHa9lOqY6$L
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:10:31	GBp	400	336.40	XLON	xHa9lOqY6wE
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:10:31	GBp	287	336.40	BATE	xHa9lOqY6wG
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:10:31	GBp	190	336.60	BATE	xHa9lOqY6wI
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:10:31	GBp	288	336.60	BATE	xHa9lOqY6wK
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:10:31	GBp	315	336.60	CHIX	xHa9lOqY65s
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:10:31	GBp	665	336.60	XLON	xHa9lOqY65u
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:10:31	GBp	296	336.80	XLON	xHa9lOqY65w
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:10:31	GBp	296	336.80	BATE	xHa9lOqY65y
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:10:31	GBp	452	336.80	CHIX	xHa9lOqY65@
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:06:10	GBp	631	336.40	XLON	xHa9lOqY5wR
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:05:00	GBp	216	336.60	BATE	xHa9lOqY2sr
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:05:00	GBp	323	336.60	XLON	xHa9lOqY2sx
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:05:00	GBp	462	336.80	XLON	xHa9lOqY2sz
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:05:00	GBp	216	336.80	BATE	xHa9lOqY2s$
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:03:50	GBp	417	336.80	XLON	xHa9lOqY3lW
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:03:50	GBp	528	336.80	BATE	xHa9lOqY3lY
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:03:50	GBp	189	336.80	CHIX	xHa9lOqY3la
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:03:50	GBp	33	336.80	CHIX	xHa9lOqY3lc
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:03:50	GBp	953	337.00	XLON	xHa9lOqY3le
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:03:50	GBp	756	337.00	BATE	xHa9lOqY3lg
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:03:50	GBp	321	337.00	CHIX	xHa9lOqY3li
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:01:17	GBp	373	337.20	XLON	xHa9lOqY0JE
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	16:01:17	GBp	323	337.00	BATE	xHa9lOqY0JG
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:59:05	GBp	271	337.20	XLON	xHa9lOqYExu
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:59:05	GBp	419	337.40	XLON	xHa9lOqYEwE
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:59:05	GBp	479	337.40	BATE	xHa9lOqYEwG
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:59:05	GBp	601	337.60	XLON	xHa9lOqYEwI
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:59:05	GBp	388	337.60	CHIX	xHa9lOqYEwK
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:59:05	GBp	684	337.60	BATE	xHa9lOqYEwM
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:56:17	GBp	288	337.80	XLON	xHa9lOqYCvi
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:56:17	GBp	358	338.00	XLON	xHa9lOqYCvp
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:56:17	GBp	96	338.00	BATE	xHa9lOqYCvr
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:56:17	GBp	142	338.00	BATE	xHa9lOqYCvt
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:56:17	GBp	596	338.20	XLON	xHa9lOqYCvv
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:56:17	GBp	179	338.20	BATE	xHa9lOqYCvx
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:56:17	GBp	218	338.20	BATE	xHa9lOqYCvz
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:56:17	GBp	473	338.40	CHIX	xHa9lOqYCv3
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:56:17	GBp	909	338.40	BATE	xHa9lOqYCv$
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:56:17	GBp	1,361	338.40	XLON	xHa9lOqYCv1
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:51:36	GBp	101	338.00	XLON	xHa9lOqY8y6
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:51:36	GBp	494	338.20	XLON	xHa9lOqY8y8
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:51:36	GBp	229	338.20	BATE	xHa9lOqY8yA
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:51:32	GBp	383	338.40	CHIX	xHa9lOqY8@I
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:51:32	GBp	293	338.40	BATE	xHa9lOqY8@K
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:48:54	GBp	350	339.20	XLON	xHa9lOqZs6p
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:48:54	GBp	256	339.40	XLON	xHa9lOqZs60
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:48:54	GBp	368	339.60	XLON	xHa9lOqZs62
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:48:54	GBp	95	339.60	BATE	xHa9lOqZs64
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:48:54	GBp	187	339.60	BATE	xHa9lOqZs66
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:47:42	GBp	286	340.00	BATE	xHa9lOqZtC6
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:46:48	GBp	247	340.20	XLON	xHa9lOqZqxB
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:46:48	GBp	282	340.20	CHIX	xHa9lOqZqxD
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:46:46	GBp	164	340.40	XLON	xHa9lOqZq5W
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:46:46	GBp	301	340.40	BATE	xHa9lOqZq5Y
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:46:46	GBp	221	340.40	XLON	xHa9lOqZqwU
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:46:42	GBp	554	340.60	XLON	xHa9lOqZq1t
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:46:42	GBp	489	340.60	BATE	xHa9lOqZq11
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:44:15	GBp	20	339.60	BATE	xHa9lOqZo1W
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:44:15	GBp	367	339.60	XLON	xHa9lOqZo6U
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:44:12	GBp	392	339.80	BATE	xHa9lOqZo0$
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:44:12	GBp	102	339.80	BATE	xHa9lOqZo01
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:44:12	GBp	708	340.00	BATE	xHa9lOqZo05
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:44:12	GBp	155	339.80	XLON	xHa9lOqZo0x
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:44:12	GBp	362	339.80	XLON	xHa9lOqZo0z
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:44:12	GBp	395	340.00	CHIX	xHa9lOqZo07
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:44:12	GBp	739	340.00	XLON	xHa9lOqZo03
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:42:12	GBp	406	340.20	XLON	xHa9lOqZmyI
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:40:07	GBp	61	340.20	XLON	xHa9lOqZ@ns
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:40:07	GBp	153	340.20	XLON	xHa9lOqZ@n0
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:40:07	GBp	382	340.60	XLON	xHa9lOqZ@n7
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:40:07	GBp	635	340.80	XLON	xHa9lOqZ@n9
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:40:07	GBp	269	340.60	BATE	xHa9lOqZ@nB
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:40:07	GBp	281	340.80	CHIX	xHa9lOqZ@nD
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:40:07	GBp	104	341.00	XLON	xHa9lOqZ@nF
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:40:07	GBp	403	341.00	CHIX	xHa9lOqZ@nN
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:40:07	GBp	1,026	341.00	BATE	xHa9lOqZ@nP
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:40:07	GBp	449	340.80	BATE	xHa9lOqZ@nJ
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:40:07	GBp	1,087	341.00	XLON	xHa9lOqZ@nL
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:40:07	GBp	259	341.00	XLON	xHa9lOqZ@nH
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:35:15	GBp	289	339.80	BATE	xHa9lOqZwD5
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:35:14	GBp	288	340.00	XLON	xHa9lOqZwCF
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:35:14	GBp	480	340.20	XLON	xHa9lOqZwCH
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:35:14	GBp	1,098	340.40	XLON	xHa9lOqZwCJ
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:35:14	GBp	124	340.20	BATE	xHa9lOqZwCL
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:35:14	GBp	157	340.20	BATE	xHa9lOqZwCN
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:35:14	GBp	234	340.40	CHIX	xHa9lOqZwCP
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:35:14	GBp	403	340.40	BATE	xHa9lOqZwCR
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:32:59	GBp	329	340.40	XLON	xHa9lOqZuAR
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:32:59	GBp	313	340.40	BATE	xHa9lOqZuAT
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:32:59	GBp	239	340.40	CHIX	xHa9lOqZuAU
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:32:59	GBp	450	340.60	BATE	xHa9lOqZuLW
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:31:21	GBp	483	340.00	XLON	xHa9lOqZcw6
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:31:21	GBp	262	340.00	CHIX	xHa9lOqZcw8
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:30:30	GBp	393	340.40	BATE	xHa9lOqZdgC
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:30:30	GBp	328	340.60	XLON	xHa9lOqZdgJ
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:30:30	GBp	545	340.80	XLON	xHa9lOqZdgL
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:30:30	GBp	359	340.80	BATE	xHa9lOqZdgN
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:30:30	GBp	1,160	341.00	XLON	xHa9lOqZdgP
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:30:30	GBp	517	341.00	BATE	xHa9lOqZdgR
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:30:30	GBp	86	341.00	XLON	xHa9lOqZdgT
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:29:25	GBp	1,048	339.80	XLON	xHa9lOqZaq@
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:29:25	GBp	437	339.80	CHIX	xHa9lOqZaq0
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:29:25	GBp	767	339.80	BATE	xHa9lOqZaq2
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:25:48	GBp	501	339.00	BATE	xHa9lOqZZpR
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:25:48	GBp	275	339.00	CHIX	xHa9lOqZZpT
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:25:38	GBp	253	339.20	XLON	xHa9lOqZZu$
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:25:38	GBp	402	339.20	XLON	xHa9lOqZZu2
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:24:52	GBp	323	339.20	BATE	xHa9lOqZWgR
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:24:52	GBp	499	339.20	XLON	xHa9lOqZWgN
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:24:52	GBp	300	339.00	XLON	xHa9lOqZWgP
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:24:42	GBp	490	339.20	BATE	xHa9lOqZWvo
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:24:42	GBp	500	339.40	XLON	xHa9lOqZWvq
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:24:42	GBp	639	339.40	XLON	xHa9lOqZWvs
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:24:42	GBp	600	339.40	BATE	xHa9lOqZWvu
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:24:42	GBp	101	339.40	BATE	xHa9lOqZWvw
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:24:42	GBp	418	339.40	CHIX	xHa9lOqZWvy
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:20:49	GBp	272	335.00	XLON	xHa9lOqZl0@
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:20:49	GBp	222	335.00	BATE	xHa9lOqZl00
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:19:58	GBp	392	335.60	XLON	xHa9lOqZirW
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:19:58	GBp	353	335.60	BATE	xHa9lOqZira
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:19:58	GBp	577	335.80	XLON	xHa9lOqZirc
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:19:58	GBp	75	335.80	XLON	xHa9lOqZirY
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:19:58	GBp	338	335.80	BATE	xHa9lOqZirl
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:19:58	GBp	1,490	336.00	XLON	xHa9lOqZirn
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:19:58	GBp	167	335.80	BATE	xHa9lOqZirh
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:19:58	GBp	450	335.80	CHIX	xHa9lOqZirj
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:16:52	GBp	285	332.80	BATE	xHa9lOqZgNc
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:16:51	GBp	389	332.80	XLON	xHa9lOqZgNH
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:16:51	GBp	490	332.80	BATE	xHa9lOqZgNJ
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:16:51	GBp	432	333.00	XLON	xHa9lOqZgNL
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:16:51	GBp	432	333.00	BATE	xHa9lOqZgNN
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:16:51	GBp	285	333.00	CHIX	xHa9lOqZgNP
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:13:01	GBp	526	332.20	XLON	xHa9lOqZMjj
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:13:01	GBp	262	332.20	BATE	xHa9lOqZMjl
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:13:01	GBp	705	332.40	XLON	xHa9lOqZMjp
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:13:01	GBp	379	332.40	BATE	xHa9lOqZMjr
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:12:49	GBp	807	332.40	BATE	xHa9lOqZMp2
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:12:49	GBp	405	332.40	CHIX	xHa9lOqZMp4
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:12:49	GBp	1,200	332.40	XLON	xHa9lOqZMp0
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:10:21	GBp	625	332.60	BATE	xHa9lOqZKyD
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:10:21	GBp	1,625	332.60	XLON	xHa9lOqZKyF
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:09:21	GBp	1,282	333.20	BATE	xHa9lOqZLqN
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:09:21	GBp	32	333.20	BATE	xHa9lOqZLqP
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:09:21	GBp	811	332.80	BATE	xHa9lOqZLqS
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:09:21	GBp	1,875	332.80	XLON	xHa9lOqZLtX
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:09:21	GBp	216	332.80	CHIX	xHa9lOqZLtZ
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:08:07	GBp	367	333.20	BATE	xHa9lOqZInB
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:06:50	GBp	990	333.00	XLON	xHa9lOqZJue
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:06:50	GBp	526	332.60	XLON	xHa9lOqZJup
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:06:50	GBp	337	332.60	CHIX	xHa9lOqZJut
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:06:50	GBp	355	332.60	BATE	xHa9lOqZJuv
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:06:50	GBp	484	332.80	CHIX	xHa9lOqZJux
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:06:50	GBp	505	332.80	BATE	xHa9lOqZJuz
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:06:50	GBp	1,222	332.80	XLON	xHa9lOqZJur
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:06:50	GBp	136	332.80	BATE	xHa9lOqZJu$
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:06:50	GBp	153	332.80	BATE	xHa9lOqZJu1
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:03:38	GBp	220	333.40	XLON	xHa9lOqZUh5
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:00:08	GBp	944	333.40	XLON	xHa9lOqZThE
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:00:08	GBp	332	332.60	XLON	xHa9lOqZThM
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:00:08	GBp	551	332.80	XLON	xHa9lOqZThO
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:00:08	GBp	254	332.80	BATE	xHa9lOqZThQ
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:00:08	GBp	333	332.80	CHIX	xHa9lOqZThS
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:00:08	GBp	478	333.00	CHIX	xHa9lOqZThU
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:00:08	GBp	899	333.00	BATE	xHa9lOqZTgW
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	15:00:08	GBp	207	333.00	BATE	xHa9lOqZTgY
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:51:36	GBp	263	330.60	CHIX	xHa9lOqZ4LX
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:51:13	GBp	471	331.20	XLON	xHa9lOqZ5Wm
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:51:13	GBp	263	331.20	XLON	xHa9lOqZ5Ws
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:51:13	GBp	128	331.20	XLON	xHa9lOqZ5Wu
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:51:13	GBp	140	331.40	BATE	xHa9lOqZ5Ww
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:51:09	GBp	266	331.60	BATE	xHa9lOqZ5Yb
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:49:55	GBp	241	332.20	BATE	xHa9lOqZ2t1
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:49:11	GBp	388	332.40	XLON	xHa9lOqZ2S0
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:49:11	GBp	363	332.40	BATE	xHa9lOqZ2SA
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:49:11	GBp	378	332.40	XLON	xHa9lOqZ2S6
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:49:11	GBp	59	332.40	XLON	xHa9lOqZ2S8
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:49:11	GBp	626	332.60	XLON	xHa9lOqZ2SC
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:49:11	GBp	451	332.60	CHIX	xHa9lOqZ2SE
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:49:11	GBp	521	332.60	BATE	xHa9lOqZ2SG
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:46:04	GBp	233	332.60	XLON	xHa9lOqZ1Bn
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:46:01	GBp	344	332.80	XLON	xHa9lOqZ1RE
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:46:00	GBp	378	332.80	XLON	xHa9lOqZEd5
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:46:00	GBp	30	332.80	XLON	xHa9lOqZEd7
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:46:00	GBp	458	332.80	BATE	xHa9lOqZEd9
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:45:14	GBp	237	332.80	CHIX	xHa9lOqZEIu
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:45:14	GBp	296	332.80	BATE	xHa9lOqZEIw
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:44:51	GBp	229	333.00	XLON	xHa9lOqZFjN
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:44:51	GBp	274	333.20	XLON	xHa9lOqZFjP
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:44:51	GBp	58	333.20	XLON	xHa9lOqZFjR
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:44:10	GBp	267	333.20	BATE	xHa9lOqZF5$
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:43:43	GBp	341	332.80	XLON	xHa9lOqZFKB
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:43:43	GBp	302	332.80	XLON	xHa9lOqZFKI
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:43:43	GBp	504	333.00	XLON	xHa9lOqZFKK
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:43:43	GBp	278	332.80	BATE	xHa9lOqZFKM
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:43:43	GBp	1,151	333.20	XLON	xHa9lOqZFKO
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:43:43	GBp	462	333.00	BATE	xHa9lOqZFKQ
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:43:43	GBp	446	333.20	CHIX	xHa9lOqZFKS
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:43:43	GBp	1,056	333.20	BATE	xHa9lOqZFNX
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:43:43	GBp	433	333.80	BATE	xHa9lOqZFNZ
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:42:43	GBp	637	333.40	XLON	xHa9lOqZCue
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:42:43	GBp	219	333.40	CHIX	xHa9lOqZCug
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:38:51	GBp	500	332.60	XLON	xHa9lOqZAQE
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:38:51	GBp	400	332.60	CHIX	xHa9lOqZAQG
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:38:51	GBp	307	332.80	BATE	xHa9lOqZBbb
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:38:51	GBp	716	332.80	XLON	xHa9lOqZBbZ
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:37:07	GBp	166	332.60	BATE	xHa9lOqZ8gn
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:37:06	GBp	116	332.60	BATE	xHa9lOqZ8gq
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:37:06	GBp	383	332.80	XLON	xHa9lOqZ8gw
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:37:06	GBp	637	333.00	XLON	xHa9lOqZ8g$
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:37:06	GBp	529	333.00	BATE	xHa9lOqZ8g1
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:37:06	GBp	759	333.20	BATE	xHa9lOqZ8g7
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:37:06	GBp	328	333.20	XLON	xHa9lOqZ8g3
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:37:06	GBp	1,126	333.20	XLON	xHa9lOqZ8g5
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:35:35	GBp	460	332.60	BATE	xHa9lOqZ9nt
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:35:34	GBp	407	332.80	CHIX	xHa9lOqZ9mt
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:35:34	GBp	407	332.80	BATE	xHa9lOqZ9mv
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:35:30	GBp	70	333.40	XLON	xHa9lOqZ9zf
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:35:30	GBp	329	333.40	XLON	xHa9lOqZ9zh
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:35:30	GBp	538	332.80	CHIX	xHa9lOqZ9zm
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:35:30	GBp	1,710	332.80	XLON	xHa9lOqZ9zk
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:34:48	GBp	553	332.60	BATE	xHa9lOqZ9Sm
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:31:32	GBp	285	332.60	XLON	xHa9lOpSqlR
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:31:32	GBp	285	332.60	BATE	xHa9lOpSqlT
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:31:31	GBp	358	333.00	XLON	xHa9lOpSqke
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:31:31	GBp	273	332.80	BATE	xHa9lOpSqkg
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:31:31	GBp	156	333.00	BATE	xHa9lOpSqki
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:31:31	GBp	235	333.00	BATE	xHa9lOpSqkk
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:31:31	GBp	220	333.00	CHIX	xHa9lOpSqko
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:31:31	GBp	512	333.20	XLON	xHa9lOpSqkm
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:30:36	GBp	226	333.00	XLON	xHa9lOpSqSo
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:30:36	GBp	419	333.00	BATE	xHa9lOpSqSq
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:30:36	GBp	376	333.20	XLON	xHa9lOpSqSs
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:30:36	GBp	300	333.20	CHIX	xHa9lOpSqSu
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:30:36	GBp	600	333.20	BATE	xHa9lOpSqSw
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:30:27	GBp	860	333.40	XLON	xHa9lOpSrdd
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:28:15	GBp	227	333.00	XLON	xHa9lOpSoCc
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:28:11	GBp	277	333.80	BATE	xHa9lOpSoFa
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:28:11	GBp	395	334.00	BATE	xHa9lOpSoFc
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:28:11	GBp	508	334.00	XLON	xHa9lOpSoFY
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:25:33	GBp	279	336.20	XLON	xHa9lOpSpQ$
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:25:33	GBp	236	336.40	CHIX	xHa9lOpSpQ1
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:24:22	GBp	222	337.00	XLON	xHa9lOpSm6y
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:24:21	GBp	350	337.00	BATE	xHa9lOpSm63
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:24:21	GBp	392	337.40	XLON	xHa9lOpSm65
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:22:33	GBp	308	340.00	BATE	xHa9lOpSnr@
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:22:33	GBp	296	340.00	XLON	xHa9lOpSnry
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:22:25	GBp	363	340.60	BATE	xHa9lOpSnn4
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:22:25	GBp	226	340.40	XLON	xHa9lOpSnn0
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:22:25	GBp	377	340.60	XLON	xHa9lOpSnn2
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:22:25	GBp	864	340.80	XLON	xHa9lOpSnn6
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:22:25	GBp	519	340.80	BATE	xHa9lOpSnn8
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:22:25	GBp	265	341.00	CHIX	xHa9lOpSnnA
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:19:56	GBp	265	340.40	XLON	xHa9lOpS@z8
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:19:56	GBp	441	340.60	XLON	xHa9lOpS@zA
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:19:56	GBp	474	340.60	BATE	xHa9lOpS@zC
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:19:56	GBp	285	340.80	XLON	xHa9lOpS@zE
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:19:56	GBp	285	340.80	BATE	xHa9lOpS@zG
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:16:02	GBp	244	342.40	XLON	xHa9lOpS$O6
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:16:02	GBp	511	342.40	BATE	xHa9lOpS$OB
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:16:02	GBp	392	342.60	CHIX	xHa9lOpS$OD
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:16:02	GBp	534	342.60	XLON	xHa9lOpS$OG
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:16:02	GBp	1,108	342.80	XLON	xHa9lOpS$OI
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:16:02	GBp	68	342.60	BATE	xHa9lOpS$OK
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:16:02	GBp	782	342.60	BATE	xHa9lOpS$OM
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:16:02	GBp	392	342.80	CHIX	xHa9lOpS$OO
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:13:07	GBp	551	341.40	XLON	xHa9lOpSzP9
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:10:46	GBp	279	340.00	CHIX	xHa9lOpSxx1
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:10:46	GBp	399	340.00	BATE	xHa9lOpSxx3
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:10:32	GBp	325	341.00	XLON	xHa9lOpSxDB
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:10:32	GBp	467	341.20	XLON	xHa9lOpSxDD
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:09:47	GBp	372	341.40	BATE	xHa9lOpSuXv
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:09:47	GBp	334	341.60	XLON	xHa9lOpSuXx
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:09:47	GBp	620	341.60	BATE	xHa9lOpSuXz
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:07:54	GBp	387	338.80	XLON	xHa9lOpSvl7
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:07:26	GBp	272	339.00	XLON	xHa9lOpSv$E
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:07:26	GBp	535	339.00	XLON	xHa9lOpSv$G
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:07:26	GBp	612	339.00	BATE	xHa9lOpSv$I
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:07:14	GBp	285	339.00	BATE	xHa9lOpSv1Q
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:07:14	GBp	285	339.00	XLON	xHa9lOpSv1O
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:06:09	GBp	284	340.00	BATE	xHa9lOpScr1
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:06:09	GBp	134	340.00	BATE	xHa9lOpScr3
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:06:09	GBp	321	339.20	CHIX	xHa9lOpScr6
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:02:48	GBp	365	335.80	CHIX	xHa9lOpSaoF
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:02:48	GBp	553	335.60	XLON	xHa9lOpSaoB
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	14:02:48	GBp	788	335.80	XLON	xHa9lOpSaoD
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:59:03	GBp	282	332.40	XLON	xHa9lOpSZgg
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:59:03	GBp	387	332.40	BATE	xHa9lOpSZgi
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:59:03	GBp	99	332.40	BATE	xHa9lOpSZgk
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:58:39	GBp	460	333.20	XLON	xHa9lOpSZDC
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:58:39	GBp	321	333.00	XLON	xHa9lOpSZDJ
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:58:39	GBp	288	333.00	BATE	xHa9lOpSZDL
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:57:28	GBp	235	334.00	CHIX	xHa9lOpSWvg
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:55:57	GBp	251	330.20	XLON	xHa9lOpSXvq
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:54:36	GBp	548	330.60	BATE	xHa9lOpSksc
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:54:36	GBp	245	331.00	XLON	xHa9lOpSkse
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:54:36	GBp	351	331.20	XLON	xHa9lOpSksg
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:54:32	GBp	262	331.40	CHIX	xHa9lOpSkp7
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:52:03	GBp	388	328.60	BATE	xHa9lOpSib@
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:52:03	GBp	256	328.60	XLON	xHa9lOpSiby
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:52:02	GBp	362	329.20	XLON	xHa9lOpSia6
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:50:23	GBp	222	331.20	XLON	xHa9lOpSjfn
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:50:03	GBp	265	332.20	XLON	xHa9lOpSjzO
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:50:03	GBp	380	332.40	XLON	xHa9lOpSjzQ
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:50:02	GBp	403	332.60	BATE	xHa9lOpSjy8
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:50:02	GBp	238	332.60	CHIX	xHa9lOpSjyA
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:47:57	GBp	299	334.40	XLON	xHa9lOpSgDl
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:47:57	GBp	430	334.60	XLON	xHa9lOpSgDn
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:47:57	GBp	235	334.60	BATE	xHa9lOpSgDp
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:47:56	GBp	485	334.80	BATE	xHa9lOpSgD4
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:47:56	GBp	227	334.80	CHIX	xHa9lOpSgD6
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:45:41	GBp	300	337.40	XLON	xHa9lOpSelO
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:45:41	GBp	431	337.60	XLON	xHa9lOpSelQ
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:45:41	GBp	234	337.60	BATE	xHa9lOpSelS
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:44:55	GBp	395	338.20	XLON	xHa9lOpSeD4
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:44:55	GBp	565	338.40	XLON	xHa9lOpSeD6
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:44:55	GBp	365	338.20	BATE	xHa9lOpSeD8
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:44:55	GBp	147	338.40	BATE	xHa9lOpSeDA
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:44:55	GBp	348	338.40	BATE	xHa9lOpSeDC
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:44:55	GBp	273	338.60	CHIX	xHa9lOpSeDE
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:40:56	GBp	433	339.60	BATE	xHa9lOpSNmX
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:40:56	GBp	218	339.40	CHIX	xHa9lOpSNnS
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:40:56	GBp	283	339.40	XLON	xHa9lOpSNmc
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:40:56	GBp	407	339.60	XLON	xHa9lOpSNme
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:38:57	GBp	224	338.00	XLON	xHa9lOpSK9f
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:38:40	GBp	226	339.20	CHIX	xHa9lOpSKTh
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:38:40	GBp	285	339.20	BATE	xHa9lOpSKTj
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:38:05	GBp	72	342.80	XLON	xHa9lOpSLrn
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:38:04	GBp	522	343.00	XLON	xHa9lOpSLq8
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:38:04	GBp	618	343.20	XLON	xHa9lOpSLqA
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:38:04	GBp	338	343.20	BATE	xHa9lOpSLqC
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:38:04	GBp	127	343.20	XLON	xHa9lOpSLqE
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:37:08	GBp	307	343.40	XLON	xHa9lOpSIdn
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:37:08	GBp	268	343.40	CHIX	xHa9lOpSIdr
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:37:08	GBp	303	343.40	BATE	xHa9lOpSIdt
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:37:02	GBp	436	343.60	BATE	xHa9lOpSIjk
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:35:05	GBp	285	343.40	BATE	xHa9lOpSJL@
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:35:05	GBp	261	343.40	CHIX	xHa9lOpSJL0
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:35:05	GBp	219	343.40	XLON	xHa9lOpSJLy
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:35:05	GBp	317	343.60	XLON	xHa9lOpSJL2
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:34:24	GBp	214	343.80	XLON	xHa9lOpSGx@
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:34:22	GBp	260	344.00	XLON	xHa9lOpSGw4
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:34:22	GBp	48	344.00	XLON	xHa9lOpSGw6
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:34:19	GBp	234	344.20	XLON	xHa9lOpSG7k
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:34:16	GBp	389	344.40	XLON	xHa9lOpSG18
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:33:59	GBp	710	344.60	XLON	xHa9lOpSHb7
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:33:54	GBp	48	344.80	XLON	xHa9lOpSHeb
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:33:54	GBp	256	344.80	XLON	xHa9lOpSHep
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:33:53	GBp	506	345.00	XLON	xHa9lOpSHgS
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:33:53	GBp	137	345.00	BATE	xHa9lOpSHgU
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:33:53	GBp	155	345.00	BATE	xHa9lOpSHrW
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:33:53	GBp	71	345.00	BATE	xHa9lOpSHrY
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:33:53	GBp	54	345.00	BATE	xHa9lOpSHra
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:33:53	GBp	222	345.20	XLON	xHa9lOpSHrc
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:33:53	GBp	597	345.20	BATE	xHa9lOpSHrg
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:33:53	GBp	285	345.20	CHIX	xHa9lOpSHri
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:33:40	GBp	63	345.20	XLON	xHa9lOpSHws
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:33:02	GBp	285	345.20	XLON	xHa9lOpSUjD
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:32:06	GBp	509	344.80	XLON	xHa9lOpSVcG
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:32:01	GBp	285	345.00	XLON	xHa9lOpSVee
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:31:55	GBp	39	345.20	XLON	xHa9lOpSVn7
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:31:55	GBp	261	345.20	XLON	xHa9lOpSVnB
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:31:55	GBp	498	345.40	XLON	xHa9lOpSVnQ
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:31:55	GBp	358	345.20	BATE	xHa9lOpSVnS
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:31:55	GBp	512	345.40	BATE	xHa9lOpSVnU
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:31:55	GBp	459	345.60	XLON	xHa9lOpSVmc
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:31:55	GBp	214	345.60	CHIX	xHa9lOpSVme
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:31:54	GBp	71	345.60	CHIX	xHa9lOpSVot
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:31:44	GBp	559	345.60	BATE	xHa9lOpSV6V
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:31:39	GBp	285	345.80	BATE	xHa9lOpSVDr
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:31:05	GBp	567	345.80	BATE	xHa9lOpSSm7
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:30:16	GBp	15	345.40	XLON	xHa9lOpSTAa
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:30:16	GBp	411	345.40	CHIX	xHa9lOpSTAc
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:30:16	GBp	422	345.40	BATE	xHa9lOpSTAe
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:30:14	GBp	407	345.40	XLON	xHa9lOpSTM8
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:24:41	GBp	309	344.40	XLON	xHa9lOpSPGo
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:24:41	GBp	301	344.40	BATE	xHa9lOpSPGq
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:24:41	GBp	391	344.60	XLON	xHa9lOpSPG5
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:22:42	GBp	133	344.60	XLON	xHa9lOpS69J
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:22:42	GBp	362	344.60	XLON	xHa9lOpS69L
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:22:42	GBp	310	344.60	CHIX	xHa9lOpS69N
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:22:42	GBp	397	344.60	BATE	xHa9lOpS69P
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:19:43	GBp	89	344.40	XLON	xHa9lOpS4b4
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:19:43	GBp	116	344.40	BATE	xHa9lOpS4b6
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:19:22	GBp	493	345.00	XLON	xHa9lOpS4jR
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:19:22	GBp	299	345.00	BATE	xHa9lOpS4jT
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:19:22	GBp	59	345.00	BATE	xHa9lOpS4jV
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:16:36	GBp	228	346.60	XLON	xHa9lOpS5hn
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:14:48	GBp	500	350.00	XLON	xHa9lOpS5P@
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:14:48	GBp	322	350.00	BATE	xHa9lOpS5P0
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:14:48	GBp	210	350.00	BATE	xHa9lOpS5P2
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:14:48	GBp	403	350.00	CHIX	xHa9lOpS5P4
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:14:48	GBp	349	349.80	XLON	xHa9lOpS5Pw
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:14:48	GBp	370	349.80	BATE	xHa9lOpS5Py
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:09:40	GBp	243	349.60	XLON	xHa9lOpS3Ol
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:08:40	GBp	13	349.40	XLON	xHa9lOpS0nM
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:08:40	GBp	272	349.40	XLON	xHa9lOpS0nO
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:07:11	GBp	224	351.40	BATE	xHa9lOpS0Vk
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:07:11	GBp	403	351.60	XLON	xHa9lOpS0Vm
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:05:45	GBp	362	351.60	XLON	xHa9lOpS14k
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:05:44	GBp	358	352.40	BATE	xHa9lOpS17q
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:05:44	GBp	230	352.60	XLON	xHa9lOpS17s
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:05:44	GBp	770	352.60	BATE	xHa9lOpS17u
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:05:44	GBp	384	352.80	XLON	xHa9lOpS17w
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:05:25	GBp	109	353.00	XLON	xHa9lOpS1C6
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:05:25	GBp	335	353.00	XLON	xHa9lOpS1C8
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:04:44	GBp	411	352.60	XLON	xHa9lOpS1P9
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:04:44	GBp	940	352.80	XLON	xHa9lOpS1PB
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:04:44	GBp	390	352.60	BATE	xHa9lOpS1PD
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:04:44	GBp	271	352.80	CHIX	xHa9lOpS1PF
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:04:44	GBp	294	352.80	BATE	xHa9lOpS1PH
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:04:44	GBp	264	352.80	BATE	xHa9lOpS1PJ
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:03:48	GBp	213	353.40	XLON	xHa9lOpSEnU
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:00:07	GBp	185	351.00	BATE	xHa9lOpSFM@
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:00:07	GBp	55	351.00	BATE	xHa9lOpSFM0
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:00:07	GBp	44	351.00	BATE	xHa9lOpSFM2
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:00:07	GBp	668	351.20	CHIX	xHa9lOpSFM4
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:00:07	GBp	612	351.20	BATE	xHa9lOpSFM6
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:00:07	GBp	558	351.40	XLON	xHa9lOpSFM8
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	13:00:07	GBp	789	351.60	XLON	xHa9lOpSFMA
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:58:15	GBp	559	349.20	BATE	xHa9lOpSC75
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:58:15	GBp	370	348.20	XLON	xHa9lOpSC78
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:56:47	GBp	89	346.80	XLON	xHa9lOpSDf@
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:56:23	GBp	837	346.40	XLON	xHa9lOpSD5E
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:49:40	GBp	236	344.40	CHIX	xHa9lOpS8X7
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:49:40	GBp	285	344.40	BATE	xHa9lOpS8X9
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:43:19	GBp	70	344.20	BATE	xHa9lOpTsSa
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:43:18	GBp	393	344.40	XLON	xHa9lOpTsSg
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:43:18	GBp	20	344.40	CHIX	xHa9lOpTsSi
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:43:15	GBp	366	344.40	BATE	xHa9lOpTsSJ
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:43:15	GBp	359	344.40	XLON	xHa9lOpTsSL
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:43:15	GBp	821	344.60	XLON	xHa9lOpTsSN
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:43:15	GBp	525	344.60	BATE	xHa9lOpTsSP
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:43:15	GBp	413	344.60	CHIX	xHa9lOpTsSR
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:35:09	GBp	263	344.60	BATE	xHa9lOpTr6G
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:35:09	GBp	379	344.80	BATE	xHa9lOpTr6I
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:35:09	GBp	309	344.80	CHIX	xHa9lOpTr6K
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:35:09	GBp	322	344.40	XLON	xHa9lOpTr68
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:35:09	GBp	457	344.60	XLON	xHa9lOpTr6A
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:35:09	GBp	1,110	344.80	XLON	xHa9lOpTr6C
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:35:09	GBp	215	344.60	CHIX	xHa9lOpTr6E
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:32:53	GBp	411	345.00	XLON	xHa9lOpTonz
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:32:53	GBp	535	345.00	BATE	xHa9lOpTon$
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:32:53	GBp	939	345.20	XLON	xHa9lOpTon1
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:32:53	GBp	640	345.20	BATE	xHa9lOpTon3
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:32:53	GBp	126	345.20	BATE	xHa9lOpTon5
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:28:43	GBp	480	344.80	CHIX	xHa9lOpTpKo
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:28:43	GBp	360	345.00	BATE	xHa9lOpTpKv
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:28:43	GBp	794	345.00	BATE	xHa9lOpTpKx
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:28:43	GBp	337	345.40	XLON	xHa9lOpTpKz
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:28:41	GBp	485	345.60	XLON	xHa9lOpTpKI
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:22:03	GBp	218	342.80	XLON	xHa9lOpT@Wq
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:20:58	GBp	94	342.80	XLON	xHa9lOpT@45
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:20:58	GBp	123	342.80	XLON	xHa9lOpT@47
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:20:11	GBp	216	344.00	XLON	xHa9lOpT@NR
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:19:45	GBp	376	344.80	XLON	xHa9lOpT@Os
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:19:45	GBp	9	344.80	XLON	xHa9lOpT@Ou
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:19:45	GBp	368	344.80	BATE	xHa9lOpT@Ow
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:17:13	GBp	473	345.00	CHIX	xHa9lOpT$Si
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:17:08	GBp	234	345.20	XLON	xHa9lOpT$VA
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:17:03	GBp	339	345.40	XLON	xHa9lOpT$Pz
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:17:03	GBp	633	345.60	XLON	xHa9lOpT$PB
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:17:03	GBp	233	345.60	BATE	xHa9lOpT$PD
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:15:03	GBp	273	345.80	BATE	xHa9lOpTyEp
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:15:03	GBp	305	346.00	BATE	xHa9lOpTyEr
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:09:46	GBp	225	342.60	XLON	xHa9lOpTwKL
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:09:46	GBp	326	342.80	XLON	xHa9lOpTwKN
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:09:46	GBp	367	342.80	BATE	xHa9lOpTwKP
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:07:20	GBp	251	340.80	BATE	xHa9lOpTx2E
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:07:20	GBp	234	341.00	XLON	xHa9lOpTx2G
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:05:36	GBp	142	340.80	XLON	xHa9lOpTueM
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:05:32	GBp	303	341.80	XLON	xHa9lOpTuhq
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:05:32	GBp	435	342.00	XLON	xHa9lOpTuhs
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:05:32	GBp	227	342.00	CHIX	xHa9lOpTuhu
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:05:32	GBp	261	342.00	BATE	xHa9lOpTuhw
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:02:50	GBp	273	340.20	BATE	xHa9lOpTvcS
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:01:19	GBp	249	342.60	CHIX	xHa9lOpTvLh
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:01:19	GBp	281	343.00	BATE	xHa9lOpTvLj
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:01:19	GBp	514	343.00	XLON	xHa9lOpTvLl
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:01:19	GBp	696	343.20	XLON	xHa9lOpTvLn
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:01:15	GBp	311	343.20	XLON	xHa9lOpTvKr
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	12:01:15	GBp	403	343.20	BATE	xHa9lOpTvKt
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:56:53	GBp	102	341.60	BATE	xHa9lOpTduh
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:56:53	GBp	170	341.60	BATE	xHa9lOpTduj
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:55:29	GBp	242	342.80	CHIX	xHa9lOpTdO@
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:55:29	GBp	416	342.80	XLON	xHa9lOpTdOw
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:55:29	GBp	363	342.80	BATE	xHa9lOpTdOy
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:53:30	GBp	311	341.00	XLON	xHa9lOpTa4L
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:52:44	GBp	295	339.60	BATE	xHa9lOpTaLh
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:52:41	GBp	296	340.20	XLON	xHa9lOpTaLI
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:50:14	GBp	242	339.80	XLON	xHa9lOpTb1l
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:50:14	GBp	349	340.00	XLON	xHa9lOpTb1n
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:50:14	GBp	404	340.00	BATE	xHa9lOpTb1p
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:50:14	GBp	273	340.00	CHIX	xHa9lOpTb1r
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:47:31	GBp	235	339.20	XLON	xHa9lOpTY@F
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:47:31	GBp	271	339.20	BATE	xHa9lOpTY@H
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:47:31	GBp	338	339.40	XLON	xHa9lOpTY@J
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:47:31	GBp	353	339.40	BATE	xHa9lOpTY@L
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:46:36	GBp	228	340.00	XLON	xHa9lOpTYBQ
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:46:36	GBp	239	340.00	BATE	xHa9lOpTYBS
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:46:36	GBp	77	340.00	BATE	xHa9lOpTYBU
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:45:29	GBp	250	339.60	XLON	xHa9lOpTZlk
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:41:47	GBp	222	338.00	XLON	xHa9lOpTWoj
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:41:47	GBp	326	338.00	CHIX	xHa9lOpTWol
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:39:24	GBp	245	335.40	XLON	xHa9lOpTXiZ
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:38:12	GBp	233	335.80	XLON	xHa9lOpTX57
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:38:12	GBp	263	335.80	BATE	xHa9lOpTX59
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:37:47	GBp	256	336.20	XLON	xHa9lOpTXEe
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:37:35	GBp	297	336.40	XLON	xHa9lOpTX8n
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:37:16	GBp	246	336.40	BATE	xHa9lOpTXHj
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:37:06	GBp	285	336.60	BATE	xHa9lOpTXJ5
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:37:03	GBp	397	337.00	CHIX	xHa9lOpTXI3
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:36:14	GBp	285	335.80	XLON	xHa9lOpTkh9
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:34:36	GBp	314	335.80	XLON	xHa9lOpTkKB
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:34:36	GBp	396	335.80	BATE	xHa9lOpTkKD
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:33:25	GBp	278	335.40	XLON	xHa9lOpTleC
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:33:25	GBp	280	335.80	XLON	xHa9lOpTleJ
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:32:24	GBp	177	335.80	BATE	xHa9lOpTl4x
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:32:02	GBp	265	336.20	BATE	xHa9lOpTl2M
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:32:02	GBp	335	336.20	XLON	xHa9lOpTl2O
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:32:02	GBp	288	336.00	XLON	xHa9lOpTl2K
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:30:42	GBp	226	336.20	CHIX	xHa9lOpTiXM
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:29:58	GBp	115	336.20	BATE	xHa9lOpTigU
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:29:58	GBp	118	336.20	BATE	xHa9lOpTirW
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:29:58	GBp	288	336.20	XLON	xHa9lOpTird
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:29:58	GBp	411	336.40	XLON	xHa9lOpTire
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:29:58	GBp	260	336.20	BATE	xHa9lOpTirj
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:29:58	GBp	285	336.40	BATE	xHa9lOpTirp
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:27:00	GBp	225	334.80	XLON	xHa9lOpTjiw
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:25:36	GBp	262	337.60	CHIX	xHa9lOpTj34
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:25:36	GBp	217	337.80	XLON	xHa9lOpTj3B
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:25:35	GBp	285	337.80	XLON	xHa9lOpTj3L
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:24:42	GBp	211	338.00	BATE	xHa9lOpTjUY
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:24:41	GBp	285	338.80	BATE	xHa9lOpTjU1
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:23:10	GBp	414	338.40	XLON	xHa9lOpTgv7
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:21:46	GBp	319	342.40	XLON	xHa9lOpTgRa
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:21:46	GBp	175	342.40	BATE	xHa9lOpTgRc
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:21:46	GBp	221	342.20	XLON	xHa9lOpTgRY
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:21:40	GBp	289	342.40	CHIX	xHa9lOpThbJ
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:21:40	GBp	143	342.40	BATE	xHa9lOpThbL
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:21:40	GBp	453	342.40	BATE	xHa9lOpThaZ
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:21:40	GBp	523	342.40	XLON	xHa9lOpThab
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:18:59	GBp	291	342.80	CHIX	xHa9lOpThHN
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:18:43	GBp	329	343.00	XLON	xHa9lOpThOk
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:18:42	GBp	471	343.20	XLON	xHa9lOpThOP
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:18:42	GBp	347	343.20	BATE	xHa9lOpThOR
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:18:00	GBp	285	342.80	BATE	xHa9lOpTef1
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:16:33	GBp	229	343.00	XLON	xHa9lOpTeBc
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:16:31	GBp	285	343.60	XLON	xHa9lOpTeBH
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:16:31	GBp	306	344.00	XLON	xHa9lOpTeBN
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:16:31	GBp	244	344.00	CHIX	xHa9lOpTeBP
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:16:31	GBp	254	344.00	BATE	xHa9lOpTeBR
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:15:06	GBp	236	344.60	BATE	xHa9lOpTfpM
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:15:06	GBp	314	344.60	XLON	xHa9lOpTfpT
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:15:06	GBp	241	344.60	BATE	xHa9lOpTfpV
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:15:06	GBp	347	344.80	BATE	xHa9lOpTfoX
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:15:06	GBp	375	344.80	XLON	xHa9lOpTfoZ
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:14:31	GBp	279	344.60	CHIX	xHa9lOpTf4e
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:14:07	GBp	394	344.60	XLON	xHa9lOpTfC5
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:13:51	GBp	310	344.80	XLON	xHa9lOpTfAg
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:12:46	GBp	919	343.40	BATE	xHa9lOpTMdI
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:12:46	GBp	414	343.80	XLON	xHa9lOpTMdK
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:12:46	GBp	542	344.00	XLON	xHa9lOpTMdM
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:09:52	GBp	431	341.00	XLON	xHa9lOpTNf7
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:09:52	GBp	520	341.20	XLON	xHa9lOpTNf9
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:09:52	GBp	285	341.20	BATE	xHa9lOpTNfB
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:09:17	GBp	411	341.80	XLON	xHa9lOpTNx6
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:09:17	GBp	109	341.80	CHIX	xHa9lOpTNx8
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:09:17	GBp	123	341.80	CHIX	xHa9lOpTNxA
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:09:17	GBp	463	341.80	BATE	xHa9lOpTNxC
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:05:08	GBp	134	342.80	XLON	xHa9lOpTKUP
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:05:08	GBp	308	342.80	XLON	xHa9lOpTKUR
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:05:08	GBp	428	342.80	BATE	xHa9lOpTKUT
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:05:07	GBp	264	343.00	CHIX	xHa9lOpTKPh
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:02:12	GBp	350	341.40	BATE	xHa9lOpTLRV
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:02:12	GBp	260	341.60	XLON	xHa9lOpTLQb
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:01:35	GBp	293	342.80	XLON	xHa9lOpTIeS
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:00:06	GBp	236	344.00	XLON	xHa9lOpTIHI
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:00:05	GBp	241	344.80	XLON	xHa9lOpTIHP
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:00:05	GBp	347	345.00	XLON	xHa9lOpTIHR
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:00:05	GBp	302	345.00	CHIX	xHa9lOpTIHT
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	11:00:05	GBp	356	345.00	BATE	xHa9lOpTIHV
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:57:45	GBp	285	347.20	XLON	xHa9lOpTJKC
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:57:45	GBp	228	347.20	BATE	xHa9lOpTJKE
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:57:45	GBp	285	347.40	BATE	xHa9lOpTJKL
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:57:45	GBp	286	347.40	XLON	xHa9lOpTJKN
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:55:06	GBp	285	347.60	BATE	xHa9lOpTGOZ
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:54:51	GBp	448	347.60	XLON	xHa9lOpTHcU
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:54:51	GBp	286	347.60	CHIX	xHa9lOpTHXW
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:52:45	GBp	251	347.60	BATE	xHa9lOpTHJ8
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:52:40	GBp	505	347.60	XLON	xHa9lOpTHTu
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:52:38	GBp	312	348.00	BATE	xHa9lOpTHSW
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:52:38	GBp	312	348.00	CHIX	xHa9lOpTHSY
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:52:38	GBp	554	348.00	XLON	xHa9lOpTHTU
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:52:38	GBp	285	348.20	XLON	xHa9lOpTHSd
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:50:31	GBp	433	348.20	XLON	xHa9lOpTUEl
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:50:31	GBp	321	348.40	BATE	xHa9lOpTUEo
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:50:31	GBp	285	348.60	BATE	xHa9lOpTUEv
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:46:16	GBp	400	350.20	BATE	xHa9lOpTSzs
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:46:16	GBp	271	350.20	XLON	xHa9lOpTSzu
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:46:16	GBp	226	350.60	XLON	xHa9lOpTSz0
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:46:16	GBp	285	350.80	BATE	xHa9lOpTSz4
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:46:16	GBp	402	350.80	CHIX	xHa9lOpTSz6
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:46:16	GBp	329	350.80	XLON	xHa9lOpTSz2
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:45:28	GBp	285	350.80	XLON	xHa9lOpTS9u
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:45:28	GBp	285	350.80	BATE	xHa9lOpTS9w
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:43:32	GBp	495	351.20	XLON	xHa9lOpTT@e
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:42:05	GBp	225	354.20	BATE	xHa9lOpTTU@
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:42:04	GBp	285	354.40	BATE	xHa9lOpTTU6
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:42:03	GBp	166	354.60	XLON	xHa9lOpTTUQ
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:42:03	GBp	119	354.60	XLON	xHa9lOpTTPd
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:42:03	GBp	285	354.60	XLON	xHa9lOpTTPl
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:40:02	GBp	254	355.40	XLON	xHa9lOpTQCz
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:40:02	GBp	228	355.80	XLON	xHa9lOpTQC0
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:40:02	GBp	147	355.80	XLON	xHa9lOpTQC2
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:40:02	GBp	401	355.80	BATE	xHa9lOpTQC4
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:39:04	GBp	311	356.00	XLON	xHa9lOpTRdF
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:38:50	GBp	261	357.20	XLON	xHa9lOpTRY8
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:38:50	GBp	285	357.40	XLON	xHa9lOpTRYD
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:38:50	GBp	237	357.80	XLON	xHa9lOpTRYI
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:38:50	GBp	395	358.00	XLON	xHa9lOpTRYK
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:38:50	GBp	360	358.20	BATE	xHa9lOpTRYM
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:38:50	GBp	249	358.00	BATE	xHa9lOpTRYQ
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:38:50	GBp	233	358.20	CHIX	xHa9lOpTRYS
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:38:50	GBp	408	358.20	XLON	xHa9lOpTRYO
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:35:39	GBp	285	355.20	BATE	xHa9lOpTOsX
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:34:11	GBp	220	353.60	CHIX	xHa9lOpTOVw
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:31:36	GBp	408	350.00	BATE	xHa9lOpT6b@
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:31:36	GBp	474	350.00	XLON	xHa9lOpT6b0
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:31:36	GBp	350	350.20	XLON	xHa9lOpT6b2
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:31:36	GBp	583	350.20	BATE	xHa9lOpT6b4
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:31:32	GBp	285	350.60	CHIX	xHa9lOpT6dC
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:30:25	GBp	285	348.80	BATE	xHa9lOpT6xW
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:27:28	GBp	178	348.40	BATE	xHa9lOpT77b
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:27:28	GBp	123	348.40	BATE	xHa9lOpT77X
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:27:28	GBp	88	348.40	BATE	xHa9lOpT77Z
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:27:28	GBp	276	348.60	XLON	xHa9lOpT77d
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:27:28	GBp	231	348.60	BATE	xHa9lOpT77g
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:27:28	GBp	299	348.60	CHIX	xHa9lOpT77i
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:27:28	GBp	68	348.60	BATE	xHa9lOpT77k
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:26:39	GBp	234	348.60	XLON	xHa9lOpT7GV
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:26:39	GBp	391	348.80	XLON	xHa9lOpT7Jb
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:26:39	GBp	354	349.00	XLON	xHa9lOpT7Jd
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:26:33	GBp	539	349.00	XLON	xHa9lOpT7It
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:19:54	GBp	298	350.20	BATE	xHa9lOpT2my
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:19:54	GBp	334	350.20	XLON	xHa9lOpT2m@
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:18:39	GBp	285	351.80	XLON	xHa9lOpT2EE
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:18:39	GBp	18	351.60	CHIX	xHa9lOpT2EG
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:18:24	GBp	250	352.80	BATE	xHa9lOpT2B6
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:18:24	GBp	281	352.80	CHIX	xHa9lOpT2B8
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:16:52	GBp	273	354.20	XLON	xHa9lOpT3km
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:16:52	GBp	513	354.40	BATE	xHa9lOpT3kq
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:16:52	GBp	394	354.40	XLON	xHa9lOpT3ko
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:13:48	GBp	285	355.20	XLON	xHa9lOpT0kE
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:13:01	GBp	306	355.20	BATE	xHa9lOpT0$2
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:12:09	GBp	315	355.40	XLON	xHa9lOpT09A
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:11:02	GBp	219	355.80	CHIX	xHa9lOpT1Yp
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:10:00	GBp	319	353.60	XLON	xHa9lOpT1zL
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:08:28	GBp	218	354.60	BATE	xHa9lOpT1PU
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:08:28	GBp	23	354.80	XLON	xHa9lOpT1Ob
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:08:28	GBp	218	354.80	BATE	xHa9lOpT1Od
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:08:28	GBp	306	354.80	XLON	xHa9lOpT1Of
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:06:21	GBp	132	355.80	BATE	xHa9lOpTE66
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:06:21	GBp	494	355.80	XLON	xHa9lOpTE68
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:06:21	GBp	84	355.80	BATE	xHa9lOpTE6A
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:06:21	GBp	222	355.80	CHIX	xHa9lOpTE6C
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:04:03	GBp	301	355.80	BATE	xHa9lOpTFq6
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:04:02	GBp	508	356.20	XLON	xHa9lOpTFqJ
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:02:01	GBp	269	355.80	BATE	xHa9lOpTFQ4
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:02:01	GBp	223	355.80	CHIX	xHa9lOpTFQ6
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:01:55	GBp	252	356.00	XLON	xHa9lOpTCaJ
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:01:09	GBp	235	357.60	XLON	xHa9lOpTCp5
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:01:09	GBp	503	357.60	BATE	xHa9lOpTCp7
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	10:01:09	GBp	339	357.80	XLON	xHa9lOpTCp9
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:58:30	GBp	258	357.80	CHIX	xHa9lOpTDnl
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:58:24	GBp	345	358.60	XLON	xHa9lOpTDmC
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:57:51	GBp	315	358.60	XLON	xHa9lOpTDxL
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:57:51	GBp	450	358.80	XLON	xHa9lOpTDxN
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:57:51	GBp	416	358.80	BATE	xHa9lOpTDxP
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:54:45	GBp	219	358.40	XLON	xHa9lOpTA$9
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:54:45	GBp	258	358.40	BATE	xHa9lOpTA$B
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:54:45	GBp	255	358.60	BATE	xHa9lOpTA$P
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:54:45	GBp	365	358.60	XLON	xHa9lOpTA$R
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:54:45	GBp	304	358.80	BATE	xHa9lOpTA$T
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:54:45	GBp	833	358.80	XLON	xHa9lOpTA$V
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:54:45	GBp	244	358.80	CHIX	xHa9lOpTA@X
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:54:45	GBp	62	358.80	BATE	xHa9lOpTA@f
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:49:47	GBp	500	358.00	XLON	xHa9lOpT8bq
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:49:47	GBp	285	358.20	XLON	xHa9lOpT8bx
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:49:46	GBp	397	358.40	XLON	xHa9lOpT8b0
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:49:46	GBp	569	358.60	XLON	xHa9lOpT8b2
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:49:46	GBp	249	358.60	CHIX	xHa9lOpT8b4
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:49:46	GBp	359	358.80	CHIX	xHa9lOpT8b6
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:49:35	GBp	156	358.20	BATE	xHa9lOpT8XK
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:49:35	GBp	144	358.20	BATE	xHa9lOpT8XM
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:49:35	GBp	388	357.20	BATE	xHa9lOpT8XV
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:49:35	GBp	677	357.40	BATE	xHa9lOpT8WX
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:43:20	GBp	285	352.20	BATE	xHa9lOpT9JP
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:42:24	GBp	274	354.20	XLON	xHa9lOpUsZf
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:42:02	GBp	220	356.00	XLON	xHa9lOpUsfZ
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:42:02	GBp	319	356.20	XLON	xHa9lOpUsfb
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:41:22	GBp	361	356.20	BATE	xHa9lOpUs$L
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:39:53	GBp	284	358.60	XLON	xHa9lOpUsTo
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:39:53	GBp	1	358.60	XLON	xHa9lOpUsTq
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:39:53	GBp	235	358.60	BATE	xHa9lOpUsTs
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:39:53	GBp	357	358.80	XLON	xHa9lOpUsTz
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:39:53	GBp	393	358.80	BATE	xHa9lOpUsT$
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:39:53	GBp	512	359.00	XLON	xHa9lOpUsT1
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:39:03	GBp	238	360.00	CHIX	xHa9lOpUtjt
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:38:04	GBp	285	356.80	CHIX	xHa9lOpUtoT
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:35:03	GBp	107	354.80	BATE	xHa9lOpUqpA
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:35:02	GBp	217	355.60	XLON	xHa9lOpUqoj
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:35:02	GBp	264	355.80	BATE	xHa9lOpUqol
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:35:02	GBp	362	355.80	XLON	xHa9lOpUqon
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:35:02	GBp	829	356.00	XLON	xHa9lOpUqop
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:35:02	GBp	153	355.80	BATE	xHa9lOpUqor
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:35:02	GBp	597	356.00	BATE	xHa9lOpUqot
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:33:50	GBp	265	356.80	CHIX	xHa9lOpUqLF
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:31:16	GBp	506	357.60	XLON	xHa9lOpUrxt
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:29:51	GBp	293	362.60	BATE	xHa9lOpUrR9
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:29:51	GBp	410	362.00	XLON	xHa9lOpUrR4
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:29:51	GBp	410	362.80	XLON	xHa9lOpUrRH
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:29:51	GBp	13	362.80	BATE	xHa9lOpUrRJ
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:29:51	GBp	280	362.80	BATE	xHa9lOpUrRL
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:28:39	GBp	220	363.00	CHIX	xHa9lOpUogT
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:28:39	GBp	229	363.00	XLON	xHa9lOpUogV
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:28:39	GBp	223	363.00	BATE	xHa9lOpUorX
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:27:39	GBp	458	362.60	XLON	xHa9lOpUo4b
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:27:38	GBp	285	362.80	BATE	xHa9lOpUo4i
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:26:03	GBp	227	361.20	XLON	xHa9lOpUpaS
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:26:03	GBp	301	361.20	BATE	xHa9lOpUpaU
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:24:24	GBp	119	365.20	BATE	xHa9lOpUp80
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:24:24	GBp	282	365.20	BATE	xHa9lOpUp82
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:24:24	GBp	341	365.00	XLON	xHa9lOpUp84
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:24:24	GBp	489	365.20	XLON	xHa9lOpUp86
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:24:24	GBp	260	365.20	CHIX	xHa9lOpUp88
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:21:09	GBp	26	373.00	BATE	xHa9lOpUmT2
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:21:03	GBp	246	373.40	XLON	xHa9lOpUmVF
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:21:03	GBp	353	373.60	XLON	xHa9lOpUmVH
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:21:03	GBp	239	373.60	BATE	xHa9lOpUmVJ
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:20:51	GBp	266	373.60	BATE	xHa9lOpUmQA
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:18:14	GBp	217	375.40	CHIX	xHa9lOpU@ej
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:18:14	GBp	294	375.40	XLON	xHa9lOpU@el
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:17:21	GBp	383	374.20	BATE	xHa9lOpU@6W
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:16:39	GBp	285	374.00	XLON	xHa9lOpU@Ia
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:15:33	GBp	409	374.20	XLON	xHa9lOpU$nV
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:14:40	GBp	277	373.20	BATE	xHa9lOpU$H9
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:14:40	GBp	285	373.60	CHIX	xHa9lOpU$HH
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:12:57	GBp	246	373.20	BATE	xHa9lOpUy$b
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:12:57	GBp	12	373.40	BATE	xHa9lOpUy$d
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:12:57	GBp	342	373.40	BATE	xHa9lOpUy$f
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:12:57	GBp	283	373.20	XLON	xHa9lOpUy$X
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:12:57	GBp	406	373.40	XLON	xHa9lOpUy$Z
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:10:02	GBp	218	372.80	BATE	xHa9lOpUzou
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:10:02	GBp	432	372.80	XLON	xHa9lOpUzow
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:08:17	GBp	288	374.00	XLON	xHa9lOpUwYs
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:08:13	GBp	285	374.80	XLON	xHa9lOpUwju
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:08:13	GBp	285	374.80	CHIX	xHa9lOpUwjw
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:08:13	GBp	285	374.80	BATE	xHa9lOpUwjy
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:05:44	GBp	374	379.20	XLON	xHa9lOpUxqc
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:05:44	GBp	246	379.20	BATE	xHa9lOpUxqe
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:03:28	GBp	232	378.80	XLON	xHa9lOpUuh4
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:03:03	GBp	150	382.00	BATE	xHa9lOpUu$2
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:03:03	GBp	59	382.20	BATE	xHa9lOpUu$4
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:03:03	GBp	809	382.20	BATE	xHa9lOpUu$6
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:03:02	GBp	533	382.60	XLON	xHa9lOpUu$B
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:03:02	GBp	886	382.80	XLON	xHa9lOpUu$E
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:02:30	GBp	241	383.00	CHIX	xHa9lOpUuC8
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	09:01:46	GBp	91	382.60	XLON	xHa9lOpUuQz
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:57:22	GBp	255	374.80	XLON	xHa9lOpUc8L
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:57:22	GBp	164	375.00	XLON	xHa9lOpUc8T
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:57:22	GBp	228	375.00	CHIX	xHa9lOpUc8V
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:57:22	GBp	458	375.00	BATE	xHa9lOpUcBX
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:57:19	GBp	203	375.00	XLON	xHa9lOpUcBS
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:54:04	GBp	252	374.80	BATE	xHa9lOpUdVa
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:54:04	GBp	342	374.80	BATE	xHa9lOpUdVl
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:54:01	GBp	272	374.80	CHIX	xHa9lOpUdUE
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:54:01	GBp	305	375.00	XLON	xHa9lOpUdUG
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:54:00	GBp	69	375.20	XLON	xHa9lOpUdUV
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:53:59	GBp	371	375.20	XLON	xHa9lOpUdP9
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:51:35	GBp	260	372.60	XLON	xHa9lOpUaS0
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:50:38	GBp	343	375.20	BATE	xHa9lOpUbzN
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:50:38	GBp	250	375.20	CHIX	xHa9lOpUbzP
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:50:38	GBp	257	375.20	XLON	xHa9lOpUbzR
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:49:30	GBp	382	378.60	XLON	xHa9lOpUbSA
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:49:30	GBp	547	378.80	XLON	xHa9lOpUbSC
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:48:42	GBp	284	380.60	XLON	xHa9lOpUYes
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:48:42	GBp	273	380.80	BATE	xHa9lOpUYeu
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:48:42	GBp	415	380.80	XLON	xHa9lOpUYeq
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:48:13	GBp	214	383.40	XLON	xHa9lOpUY$5
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:48:13	GBp	5	383.40	XLON	xHa9lOpUY$I
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:48:13	GBp	315	383.40	XLON	xHa9lOpUY$K
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:48:13	GBp	218	383.40	XLON	xHa9lOpUY$M
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:48:13	GBp	394	383.40	XLON	xHa9lOpUY$O
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:48:13	GBp	352	383.40	XLON	xHa9lOpUY$U
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:48:04	GBp	269	382.00	BATE	xHa9lOpUYuP
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:47:44	GBp	516	382.20	CHIX	xHa9lOpUY2N
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:47:33	GBp	365	382.20	BATE	xHa9lOpUYBh
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:47:33	GBp	285	382.40	BATE	xHa9lOpUYBj
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:47:29	GBp	293	387.00	BATE	xHa9lOpUYL1
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:47:29	GBp	389	384.80	BATE	xHa9lOpUYLA
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:42:10	GBp	389	386.40	BATE	xHa9lOpUXdT
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:41:41	GBp	337	388.00	XLON	xHa9lOpUXeL
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:41:12	GBp	271	390.00	CHIX	xHa9lOpUXvW
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:41:02	GBp	255	391.60	XLON	xHa9lOpUX5C
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:41:02	GBp	388	391.80	BATE	xHa9lOpUX5E
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:40:26	GBp	295	391.60	XLON	xHa9lOpUXAB
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:38:40	GBp	317	388.20	XLON	xHa9lOpUk2N
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:38:40	GBp	35	388.20	XLON	xHa9lOpUk2O
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:38:39	GBp	729	388.20	BATE	xHa9lOpUk2S
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:38:39	GBp	319	388.60	XLON	xHa9lOpUkDW
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:38:39	GBp	94	388.80	CHIX	xHa9lOpUkDa
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:38:39	GBp	455	388.80	XLON	xHa9lOpUkDc
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:38:39	GBp	156	388.80	CHIX	xHa9lOpUkDe
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:35:58	GBp	268	388.00	XLON	xHa9lOpUlJa
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:35:58	GBp	352	387.80	BATE	xHa9lOpUlJc
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:35:58	GBp	503	388.00	BATE	xHa9lOpUlJe
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:35:54	GBp	414	388.40	XLON	xHa9lOpUlIH
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:35:54	GBp	594	388.60	XLON	xHa9lOpUlIJ
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:35:47	GBp	285	389.00	BATE	xHa9lOpUlUq
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:35:47	GBp	42	389.00	CHIX	xHa9lOpUlUs
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:35:47	GBp	218	389.40	XLON	xHa9lOpUlUu
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:35:47	GBp	316	389.60	XLON	xHa9lOpUlU@
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:35:47	GBp	218	389.40	XLON	xHa9lOpUlUC
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:35:47	GBp	316	389.60	XLON	xHa9lOpUlUE
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:35:47	GBp	358	389.60	CHIX	xHa9lOpUlUG
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:35:47	GBp	353	389.60	BATE	xHa9lOpUlUI
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:30:43	GBp	285	388.60	BATE	xHa9lOpUgct
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:30:41	GBp	432	388.60	XLON	xHa9lOpUgXX
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:30:40	GBp	429	389.60	XLON	xHa9lOpUgXe
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:30:40	GBp	500	389.80	XLON	xHa9lOpUgXg
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:30:40	GBp	297	389.80	BATE	xHa9lOpUgXi
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:30:40	GBp	264	389.80	CHIX	xHa9lOpUgXk
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:28:31	GBp	220	390.40	BATE	xHa9lOpUhdF
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:28:31	GBp	220	391.60	BATE	xHa9lOpUhdL
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:27:32	GBp	404	394.00	XLON	xHa9lOpUh1q
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:26:13	GBp	46	397.80	BATE	xHa9lOpUetX
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:26:13	GBp	286	398.40	XLON	xHa9lOpUetc
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:26:13	GBp	410	398.60	XLON	xHa9lOpUete
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:26:13	GBp	416	398.60	BATE	xHa9lOpUetg
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:26:06	GBp	379	399.00	CHIX	xHa9lOpUenv
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:23:12	GBp	272	397.80	CHIX	xHa9lOpUMhc
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:23:12	GBp	352	398.00	CHIX	xHa9lOpUMhe
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:23:12	GBp	133	398.60	XLON	xHa9lOpUMhi
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:23:12	GBp	202	398.60	XLON	xHa9lOpUMhk
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:23:12	GBp	483	398.80	XLON	xHa9lOpUMhm
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:23:12	GBp	220	399.00	BATE	xHa9lOpUMho
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:22:43	GBp	352	399.40	BATE	xHa9lOpUMvU
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:22:31	GBp	523	400.60	XLON	xHa9lOpUM1q
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:22:05	GBp	687	399.00	BATE	xHa9lOpUMNr
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:22:05	GBp	166	399.00	BATE	xHa9lOpUMNt
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:18:43	GBp	549	405.80	XLON	xHa9lOpUK5r
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:18:43	GBp	785	406.00	XLON	xHa9lOpUK5t
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:18:05	GBp	344	407.20	XLON	xHa9lOpUKGq
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:18:05	GBp	213	407.40	XLON	xHa9lOpUKGs
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:18:05	GBp	362	407.40	XLON	xHa9lOpUKGu
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:18:02	GBp	355	407.80	BATE	xHa9lOpUKIg
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:18:02	GBp	507	408.00	BATE	xHa9lOpUKIi
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:18:02	GBp	240	408.00	CHIX	xHa9lOpUKIk
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:16:45	GBp	486	407.40	XLON	xHa9lOpULvL
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:15:30	GBp	285	405.80	XLON	xHa9lOpUIiW
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:14:45	GBp	242	411.40	CHIX	xHa9lOpUI3v
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:13:35	GBp	444	414.20	XLON	xHa9lOpUJZe
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:13:35	GBp	111	414.20	BATE	xHa9lOpUJZi
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:13:35	GBp	204	414.20	BATE	xHa9lOpUJZk
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:13:35	GBp	285	414.80	XLON	xHa9lOpUJZs
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:13:35	GBp	285	414.80	BATE	xHa9lOpUJZu
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:12:10	GBp	300	415.60	BATE	xHa9lOpUJEX
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:12:10	GBp	430	415.80	BATE	xHa9lOpUJEo
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:11:44	GBp	62	420.00	BATE	xHa9lOpUJJo
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:11:44	GBp	151	419.60	BATE	xHa9lOpUJJq
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:11:44	GBp	353	418.80	BATE	xHa9lOpUJJx
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:11:44	GBp	238	419.80	CHIX	xHa9lOpUJJ2
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:11:44	GBp	619	420.00	XLON	xHa9lOpUJJ4
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:11:44	GBp	398	420.00	CHIX	xHa9lOpUJJ6
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:11:44	GBp	354	420.00	BATE	xHa9lOpUJJ8
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:11:44	GBp	224	419.80	XLON	xHa9lOpUJJ0
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:11:44	GBp	619	420.20	XLON	xHa9lOpUJJG
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:08:21	GBp	388	420.00	XLON	xHa9lOpUGOW
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:08:10	GBp	367	420.00	XLON	xHa9lOpUHdq
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:08:10	GBp	241	420.00	XLON	xHa9lOpUHds
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:08:03	GBp	538	420.20	XLON	xHa9lOpUHYL
OSB GROUP PLC	GB00BLDRH360	07-Jul-2023	08:08:02	GBp	16	420.20	XLON	xHa9lOpUHjd

END