OneSavings Bank Regulatory News (OSB)

11 Jul 2023 07:00

Transaction in Own Shares

OSB GROUP PLC ISIN: GB00BLDRH36011 July 2023

LEI: 213800ZBKL9BHSL2K459

OSB GROUP PLC (the Company) Transaction in Own Shares

The Company announces that on 10 July 2023 it had purchased a total of 457,900 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	234,600	56,300	167,000
Highest price paid (per ordinary share)	£3.6360	£3.6300	£3.6360
Lowest price paid (per ordinary share)	£3.3300	£3.3760	£3.3300
Volume weighted average price paid (per ordinary share)	£3.5659	£3.5653	£3.5667

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 419,173,446 ordinary shares.

No ordinary shares are held in treasury. Therefore, the total number of voting rights in the Company is 419,173,446.

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	10-Jul-2023	16:28:30	GBp	699	361.20	XLON	xHa9WwIskdE
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:28:30	GBp	353	361.20	BATE	xHa9WwIskdL
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:28:30	GBp	117	361.20	BATE	xHa9WwIskdN
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:28:30	GBp	103	361.20	BATE	xHa9WwIskdP
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:27:36	GBp	216	361.20	XLON	xHa9WwIskBX
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:26:37	GBp	1,302	361.00	XLON	xHa9WwIsl1A
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:26:37	GBp	448	361.00	BATE	xHa9WwIsl1C
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:26:20	GBp	643	361.20	XLON	xHa9WwIslKJ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:25:34	GBp	434	361.00	BATE	xHa9WwIsizK
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:24:51	GBp	457	361.00	XLON	xHa9WwIsjdJ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:24:51	GBp	495	361.00	BATE	xHa9WwIsjdL
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:23:57	GBp	97	360.80	BATE	xHa9WwIsjEq
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:23:56	GBp	322	360.80	XLON	xHa9WwIsj8i
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:23:56	GBp	461	361.00	XLON	xHa9WwIsj8k
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:23:56	GBp	121	361.00	CHIX	xHa9WwIsj8m
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:23:56	GBp	101	361.00	CHIX	xHa9WwIsj88
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:23:56	GBp	302	361.00	XLON	xHa9WwIsjBp
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:23:56	GBp	75	361.00	XLON	xHa9WwIsjBr
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:23:56	GBp	687	361.00	CHIX	xHa9WwIsjBt
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:23:56	GBp	341	361.00	BATE	xHa9WwIsjBv
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:23:17	GBp	387	361.00	XLON	xHa9WwIsgio
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:23:17	GBp	223	361.00	BATE	xHa9WwIsgiq
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:23:11	GBp	375	360.80	XLON	xHa9WwIsgfP
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:23:11	GBp	68	360.80	XLON	xHa9WwIsgfR
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:23:11	GBp	341	360.80	BATE	xHa9WwIsgfT
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:23:11	GBp	18	360.80	BATE	xHa9WwIsgfV
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:23:01	GBp	370	361.00	XLON	xHa9WwIsgns
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:22:56	GBp	370	361.00	BATE	xHa9WwIsgzF
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:22:52	GBp	355	360.80	XLON	xHa9WwIsgw8
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:22:52	GBp	584	360.80	BATE	xHa9WwIsgwD
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:22:40	GBp	1,416	361.00	BATE	xHa9WwIsg2H
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:22:40	GBp	1,189	361.00	XLON	xHa9WwIsg2J
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:22:20	GBp	680	360.80	BATE	xHa9WwIsgHH
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:22:20	GBp	718	360.80	XLON	xHa9WwIsgHF
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:22:04	GBp	288	361.00	BATE	xHa9WwIshcW
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:22:04	GBp	423	361.00	XLON	xHa9WwIshcY
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:22:03	GBp	861	361.00	CHIX	xHa9WwIshX@
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:22:03	GBp	1,273	361.00	XLON	xHa9WwIshXy
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:21:39	GBp	1,183	361.20	XLON	xHa9WwIshzs
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:21:39	GBp	1,500	361.20	XLON	xHa9WwIshzu
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:21:39	GBp	53	361.20	XLON	xHa9WwIshzw
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:21:39	GBp	1,237	361.20	XLON	xHa9WwIshz0
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:21:39	GBp	1,500	361.20	XLON	xHa9WwIshz2
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:21:39	GBp	1,332	361.20	XLON	xHa9WwIshz8
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:21:39	GBp	595	361.20	XLON	xHa9WwIshzE
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:20:12	GBp	99	360.60	BATE	xHa9WwIseLR
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:20:12	GBp	1,502	360.60	BATE	xHa9WwIseLT
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:20:12	GBp	1,273	360.60	XLON	xHa9WwIseLV
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:18:31	GBp	491	360.80	CHIX	xHa9WwIsfKu
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:18:31	GBp	1,273	360.80	XLON	xHa9WwIsfKw
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:18:31	GBp	1,273	360.80	BATE	xHa9WwIsfKB
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:18:31	GBp	1,243	360.80	CHIX	xHa9WwIsfKD
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:18:31	GBp	1,357	361.20	BATE	xHa9WwIsfKH
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:18:31	GBp	2,374	361.20	BATE	xHa9WwIsfKN
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:18:30	GBp	584	361.20	BATE	xHa9WwIsfNa
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:18:30	GBp	69	361.20	BATE	xHa9WwIsfNc
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:18:30	GBp	646	361.20	BATE	xHa9WwIsfNY
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:18:30	GBp	1,331	361.20	BATE	xHa9WwIsfNo
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:18:30	GBp	536	361.20	CHIX	xHa9WwIsfN$
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:18:30	GBp	899	361.20	XLON	xHa9WwIsfN2
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:18:30	GBp	425	361.20	BATE	xHa9WwIsfNA
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:18:30	GBp	294	361.20	BATE	xHa9WwIsfNE
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:18:30	GBp	1,429	361.20	BATE	xHa9WwIsfNC
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:16:26	GBp	243	360.00	XLON	xHa9WwIsMUF
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:16:26	GBp	815	360.00	XLON	xHa9WwIsMUH
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:16:26	GBp	215	360.00	XLON	xHa9WwIsMUJ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:16:25	GBp	390	360.00	XLON	xHa9WwIsMUU
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:16:25	GBp	40	360.00	XLON	xHa9WwIsMP@
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:16:25	GBp	1,435	360.00	XLON	xHa9WwIsMP0
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:16:25	GBp	926	360.00	XLON	xHa9WwIsMPy
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:12:57	GBp	438	359.40	CHIX	xHa9WwIsKBW
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:12:57	GBp	1,152	359.40	BATE	xHa9WwIsK8U
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:12:57	GBp	692	359.40	CHIX	xHa9WwIsKBY
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:12:57	GBp	146	359.40	BATE	xHa9WwIsKBa
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:12:57	GBp	440	359.40	XLON	xHa9WwIsKBc
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:12:57	GBp	833	359.40	XLON	xHa9WwIsKBe
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:06:34	GBp	256	359.60	XLON	xHa9WwIsJLX
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:06:34	GBp	528	359.60	XLON	xHa9WwIsJLc
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:06:34	GBp	346	359.60	BATE	xHa9WwIsJLh
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:05:42	GBp	184	359.00	XLON	xHa9WwIsGj9
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:05:42	GBp	139	359.00	XLON	xHa9WwIsGjB
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:05:42	GBp	10	359.00	XLON	xHa9WwIsGjD
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:05:42	GBp	71	359.00	XLON	xHa9WwIsGjF
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:05:42	GBp	13	359.00	XLON	xHa9WwIsGjH
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:05:03	GBp	260	359.00	XLON	xHa9WwIsG5v
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:05:03	GBp	262	359.00	XLON	xHa9WwIsG5x
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:05:03	GBp	800	359.00	XLON	xHa9WwIsG5z
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:05:03	GBp	1,262	359.00	XLON	xHa9WwIsG58
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:05:03	GBp	336	358.60	BATE	xHa9WwIsG5F
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:05:03	GBp	558	358.80	BATE	xHa9WwIsG5I
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:05:03	GBp	1,052	359.00	BATE	xHa9WwIsG5P
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:05:03	GBp	221	359.00	BATE	xHa9WwIsG5R
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:05:03	GBp	245	358.60	CHIX	xHa9WwIsG5U
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:05:03	GBp	570	359.00	CHIX	xHa9WwIsG4b
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:05:03	GBp	450	359.00	CHIX	xHa9WwIsG4d
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:05:03	GBp	146	359.00	XLON	xHa9WwIsG4g
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:05:03	GBp	129	359.00	XLON	xHa9WwIsG4i
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:05:03	GBp	310	359.00	XLON	xHa9WwIsG4k
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:05:03	GBp	688	359.00	XLON	xHa9WwIsG4m
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:05:03	GBp	315	358.60	XLON	xHa9WwIsG4t
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:05:03	GBp	336	358.60	BATE	xHa9WwIsG4v
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:05:03	GBp	469	358.80	CHIX	xHa9WwIsG4x
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:05:03	GBp	579	358.80	XLON	xHa9WwIsG4z
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:05:03	GBp	558	358.80	BATE	xHa9WwIsG4$
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:05:03	GBp	1,273	359.00	XLON	xHa9WwIsG41
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:05:03	GBp	203	359.00	CHIX	xHa9WwIsG43
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:05:03	GBp	468	359.00	CHIX	xHa9WwIsG45
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:05:03	GBp	1,273	359.00	BATE	xHa9WwIsG47
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:01:22	GBp	644	359.00	XLON	xHa9WwIsUwg
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:00:01	GBp	126	359.00	XLON	xHa9WwIsViW
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:00:01	GBp	12	359.00	CHIX	xHa9WwIsVjS
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	16:00:01	GBp	20	359.00	XLON	xHa9WwIsVjU
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:59:27	GBp	474	359.00	CHIX	xHa9WwIsV6Q
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:58:43	GBp	16	359.00	BATE	xHa9WwIsVTx
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:57:24	GBp	66	359.00	BATE	xHa9WwIsSuZ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:54:40	GBp	87	359.60	XLON	xHa9WwIsTUL
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:54:40	GBp	420	359.60	XLON	xHa9WwIsTUN
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:54:40	GBp	553	359.60	BATE	xHa9WwIsTUP
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:54:27	GBp	535	359.80	XLON	xHa9WwIsQba
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:54:27	GBp	190	359.80	XLON	xHa9WwIsQbY
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:54:27	GBp	720	359.80	BATE	xHa9WwIsQbu
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:54:27	GBp	69	359.80	BATE	xHa9WwIsQbw
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:54:27	GBp	792	359.80	XLON	xHa9WwIsQb0
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:54:27	GBp	184	359.80	BATE	xHa9WwIsQb4
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:54:27	GBp	1,397	359.80	BATE	xHa9WwIsQb6
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:54:27	GBp	598	359.80	CHIX	xHa9WwIsQb8
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:54:27	GBp	864	359.80	XLON	xHa9WwIsQb2
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:53:41	GBp	1	359.80	CHIX	xHa9WwIsQyH
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:52:29	GBp	1,354	359.80	XLON	xHa9WwIsQOF
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:52:29	GBp	775	359.80	CHIX	xHa9WwIsQOH
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:52:29	GBp	144	359.80	BATE	xHa9WwIsQOJ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:52:29	GBp	238	359.80	XLON	xHa9WwIsQOL
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:52:29	GBp	238	359.80	BATE	xHa9WwIsQON
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:52:27	GBp	112	359.80	BATE	xHa9WwIsRbE
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:51:15	GBp	66	359.80	BATE	xHa9WwIsR5x
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:51:13	GBp	2,014	360.00	BATE	xHa9WwIsR4a
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:51:13	GBp	1,618	360.00	XLON	xHa9WwIsR4W
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:51:13	GBp	804	360.00	CHIX	xHa9WwIsR4Y
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:51:09	GBp	369	360.20	BATE	xHa9WwIsR7b
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:50:31	GBp	439	360.20	BATE	xHa9WwIsRHT
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:50:31	GBp	14	360.20	XLON	xHa9WwIsRGb
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:50:31	GBp	1,259	360.20	XLON	xHa9WwIsRGZ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:50:31	GBp	4	360.20	XLON	xHa9WwIsRGd
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:50:31	GBp	98	360.20	XLON	xHa9WwIsRGf
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:50:31	GBp	1,402	360.20	XLON	xHa9WwIsRGh
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:50:31	GBp	1,042	360.20	XLON	xHa9WwIsRGj
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:50:31	GBp	1,804	360.00	XLON	xHa9WwIsRG@
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:50:31	GBp	903	360.20	BATE	xHa9WwIsRG5
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:50:31	GBp	461	360.20	BATE	xHa9WwIsRG7
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:50:31	GBp	452	360.20	XLON	xHa9WwIsRG8
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:50:31	GBp	590	360.20	XLON	xHa9WwIsRGA
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:50:31	GBp	321	360.20	XLON	xHa9WwIsRGC
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:48:34	GBp	117	359.60	BATE	xHa9WwIsOAq
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:47:21	GBp	52	359.60	BATE	xHa9WwIsPzO
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:47:05	GBp	19	359.60	BATE	xHa9WwIsP4Z
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:44:08	GBp	750	359.80	XLON	xHa9WwIs7Xi
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:44:07	GBp	422	359.60	XLON	xHa9WwIs7X6
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:44:07	GBp	379	359.60	XLON	xHa9WwIs7X8
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:44:07	GBp	1,830	359.60	BATE	xHa9WwIs7XA
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:44:07	GBp	689	359.60	CHIX	xHa9WwIs7XC
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:38:48	GBp	10	359.80	BATE	xHa9WwIs5R6
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:38:38	GBp	58	359.80	BATE	xHa9WwIs2Ww
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:38:38	GBp	92	359.80	XLON	xHa9WwIs2Wy
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:38:38	GBp	626	359.80	XLON	xHa9WwIs2W@
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:38:38	GBp	182	359.80	CHIX	xHa9WwIs2W0
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:38:38	GBp	353	359.80	BATE	xHa9WwIs2W2
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:38:38	GBp	288	360.00	XLON	xHa9WwIs2WE
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:38:38	GBp	341	360.40	BATE	xHa9WwIs2WL
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:38:38	GBp	10	360.40	BATE	xHa9WwIs2WN
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:38:38	GBp	310	360.00	CHIX	xHa9WwIs2WQ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:38:38	GBp	893	360.00	BATE	xHa9WwIs2ZW
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:38:38	GBp	64	360.00	CHIX	xHa9WwIs2WU
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:38:38	GBp	1,273	360.20	XLON	xHa9WwIs2ZY
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:38:38	GBp	2,037	360.20	BATE	xHa9WwIs2Za
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:38:38	GBp	814	360.20	CHIX	xHa9WwIs2Zc
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:38:38	GBp	558	360.00	XLON	xHa9WwIs2WS
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:37:46	GBp	311	360.40	BATE	xHa9WwIs25D
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:37:46	GBp	751	360.40	XLON	xHa9WwIs24W
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:34:54	GBp	913	360.20	XLON	xHa9WwIs0hh
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:34:54	GBp	856	360.20	BATE	xHa9WwIs0hj
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:34:54	GBp	176	360.20	BATE	xHa9WwIs0hl
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:34:54	GBp	192	360.20	CHIX	xHa9WwIs0hn
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:34:54	GBp	99	360.20	BATE	xHa9WwIs0hp
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:34:54	GBp	687	360.20	CHIX	xHa9WwIs0hr
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:34:54	GBp	642	360.20	BATE	xHa9WwIs0ht
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:34:09	GBp	190	360.20	XLON	xHa9WwIs0EK
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:34:09	GBp	290	360.20	XLON	xHa9WwIs0EM
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:34:09	GBp	480	360.20	BATE	xHa9WwIs0EO
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:33:09	GBp	361	360.20	XLON	xHa9WwIs1iO
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:33:09	GBp	912	360.20	XLON	xHa9WwIs1iQ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:33:03	GBp	415	360.80	XLON	xHa9WwIs1ea
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:33:03	GBp	936	360.80	XLON	xHa9WwIs1eY
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:27:38	GBp	288	358.60	BATE	xHa9WwIsFMU
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:27:38	GBp	413	358.80	BATE	xHa9WwIsFHd
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:27:38	GBp	632	358.60	XLON	xHa9WwIsFHi
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:27:38	GBp	1,479	358.80	XLON	xHa9WwIsFHn
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:27:38	GBp	673	358.60	XLON	xHa9WwIsFGf
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:27:38	GBp	783	358.60	BATE	xHa9WwIsFGh
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:27:38	GBp	559	358.60	CHIX	xHa9WwIsFGj
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:27:38	GBp	1,535	358.80	XLON	xHa9WwIsFGl
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:27:38	GBp	923	358.80	BATE	xHa9WwIsFGn
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:27:38	GBp	216	358.80	BATE	xHa9WwIsFGp
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:27:38	GBp	147	358.80	CHIX	xHa9WwIsFGr
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:27:38	GBp	652	358.80	CHIX	xHa9WwIsFGt
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:27:38	GBp	149	358.80	BATE	xHa9WwIsFGv
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:27:38	GBp	499	358.80	BATE	xHa9WwIsFGx
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:22:31	GBp	607	358.60	XLON	xHa9WwIsA4v
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:22:31	GBp	258	358.60	XLON	xHa9WwIsA4x
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:22:22	GBp	746	358.60	XLON	xHa9WwIsA1I
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:22:22	GBp	594	358.60	XLON	xHa9WwIsA0f
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:22:21	GBp	360	358.60	BATE	xHa9WwIsA0h
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:21:55	GBp	409	358.60	BATE	xHa9WwIsAMT
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:20:59	GBp	180	358.40	BATE	xHa9WwIsBqj
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:20:48	GBp	1,421	358.60	XLON	xHa9WwIsBy8
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:20:48	GBp	363	358.60	BATE	xHa9WwIsByA
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:20:03	GBp	336	358.80	XLON	xHa9WwIsBSA
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:20:03	GBp	531	358.80	BATE	xHa9WwIsBSC
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:19:52	GBp	199	359.00	BATE	xHa9WwIs8av
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:19:52	GBp	558	359.00	XLON	xHa9WwIs8ax
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:19:52	GBp	682	359.00	BATE	xHa9WwIs8az
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:19:45	GBp	1,264	359.40	XLON	xHa9WwIs8WB
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:19:45	GBp	429	359.20	CHIX	xHa9WwIs8WE
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:19:45	GBp	1,825	359.40	XLON	xHa9WwIs8WR
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:19:45	GBp	595	359.40	XLON	xHa9WwIs8ZW
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:19:45	GBp	554	359.20	BATE	xHa9WwIs8Zl
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:19:45	GBp	1,457	359.20	BATE	xHa9WwIs8Zn
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:19:45	GBp	33	359.20	XLON	xHa9WwIs8Zd
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:19:45	GBp	1,240	359.20	XLON	xHa9WwIs8Zf
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:19:45	GBp	508	359.20	CHIX	xHa9WwIs8Zh
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:19:45	GBp	150	359.20	CHIX	xHa9WwIs8Zj
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:19:44	GBp	1,273	359.40	XLON	xHa9WwIs8ZI
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:19:44	GBp	598	359.40	BATE	xHa9WwIs8ZO
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:19:44	GBp	230	359.40	CHIX	xHa9WwIs8ZQ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:19:44	GBp	374	359.40	CHIX	xHa9WwIs8ZS
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:19:44	GBp	93	359.40	BATE	xHa9WwIs8ZM
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:19:44	GBp	582	359.40	BATE	xHa9WwIs8ZK
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:16:34	GBp	801	359.20	BATE	xHa9WwIs9K2
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:13:53	GBp	780	359.40	XLON	xHa9WwItttm
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:13:53	GBp	493	359.40	XLON	xHa9WwIttto
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:13:53	GBp	808	359.40	CHIX	xHa9WwItttq
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:13:53	GBp	1,026	359.40	BATE	xHa9WwIttts
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:13:53	GBp	928	359.40	BATE	xHa9WwItttu
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:13:14	GBp	253	360.00	CHIX	xHa9WwIttFT
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:07:49	GBp	288	359.00	XLON	xHa9WwItoN1
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:07:33	GBp	387	359.00	BATE	xHa9WwItoV1
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:06:57	GBp	185	359.60	BATE	xHa9WwItpr$
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:06:57	GBp	56	359.60	BATE	xHa9WwItprz
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:06:57	GBp	144	359.80	XLON	xHa9WwItprE
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:06:57	GBp	276	359.80	XLON	xHa9WwItprG
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:06:57	GBp	400	359.80	BATE	xHa9WwItprI
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:06:55	GBp	604	360.00	XLON	xHa9WwItptn
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:06:55	GBp	728	360.00	XLON	xHa9WwItptx
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:06:55	GBp	261	360.00	CHIX	xHa9WwItptz
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:06:55	GBp	788	360.00	BATE	xHa9WwItpt$
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:06:55	GBp	159	360.00	CHIX	xHa9WwItpt1
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:06:55	GBp	127	360.00	BATE	xHa9WwItpt3
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:06:10	GBp	904	360.20	XLON	xHa9WwItpT4
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:06:10	GBp	266	360.20	BATE	xHa9WwItpT6
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:06:10	GBp	330	360.20	BATE	xHa9WwItpT8
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:06:10	GBp	50	360.20	BATE	xHa9WwItpTA
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:06:10	GBp	147	360.20	BATE	xHa9WwItpTC
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:06:10	GBp	322	360.20	BATE	xHa9WwItpTE
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:06:10	GBp	550	360.20	CHIX	xHa9WwItpTG
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:04:30	GBp	20	360.00	BATE	xHa9WwItnl3
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:04:30	GBp	389	360.00	XLON	xHa9WwItnl5
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:04:30	GBp	932	360.00	BATE	xHa9WwItnl7
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:03:53	GBp	132	359.80	BATE	xHa9WwItn1X
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:03:53	GBp	601	359.80	BATE	xHa9WwItn1Z
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:03:47	GBp	569	360.00	BATE	xHa9WwItnDU
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:03:47	GBp	85	359.60	BATE	xHa9WwItnCe
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:03:47	GBp	541	359.60	XLON	xHa9WwItnCg
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:03:47	GBp	93	359.60	BATE	xHa9WwItnCi
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:03:47	GBp	158	359.60	BATE	xHa9WwItnCk
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:03:47	GBp	65	359.80	BATE	xHa9WwItnCp
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:03:47	GBp	87	360.20	BATE	xHa9WwItnCr
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:03:47	GBp	447	360.20	BATE	xHa9WwItnCt
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:03:47	GBp	65	360.20	BATE	xHa9WwItnCv
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:03:47	GBp	31	359.80	XLON	xHa9WwItnCw
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:03:47	GBp	113	359.80	BATE	xHa9WwItnC@
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:03:47	GBp	380	359.80	BATE	xHa9WwItnC0
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:03:47	GBp	773	359.80	XLON	xHa9WwItnC2
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:03:47	GBp	94	359.80	XLON	xHa9WwItnCy
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:03:47	GBp	2,049	360.00	XLON	xHa9WwItnC9
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:03:47	GBp	326	360.00	BATE	xHa9WwItnCB
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:03:47	GBp	947	360.00	BATE	xHa9WwItnCD
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:03:42	GBp	105	360.40	XLON	xHa9WwItnE$
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:03:42	GBp	137	360.40	XLON	xHa9WwItnEz
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:03:25	GBp	380	360.40	XLON	xHa9WwItnJl
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:03:25	GBp	559	360.40	XLON	xHa9WwItnJr
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:03:25	GBp	77	360.40	XLON	xHa9WwItnJt
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:03:25	GBp	3,000	360.40	XLON	xHa9WwItnJv
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:03:25	GBp	558	360.20	XLON	xHa9WwItnJy
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:03:25	GBp	38	360.20	BATE	xHa9WwItnJ@
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:03:25	GBp	520	360.20	BATE	xHa9WwItnJ0
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:03:21	GBp	288	360.40	XLON	xHa9WwItnTt
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:03:21	GBp	288	360.40	BATE	xHa9WwItnTu
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:03:21	GBp	1,273	360.40	XLON	xHa9WwItnT1
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:03:21	GBp	1,273	360.40	BATE	xHa9WwItnT3
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:02:03	GBp	249	360.40	BATE	xHa9WwIt@JM
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:02:03	GBp	296	360.40	CHIX	xHa9WwIt@JO
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:02:03	GBp	558	360.40	XLON	xHa9WwIt@JQ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:01:52	GBp	1,128	360.60	XLON	xHa9WwIt$bQ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:01:52	GBp	448	360.60	CHIX	xHa9WwIt$bS
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:01:51	GBp	133	360.60	CHIX	xHa9WwIt$a$
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:01:51	GBp	610	360.60	CHIX	xHa9WwIt$a1
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:01:51	GBp	186	360.60	CHIX	xHa9WwIt$a3
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	15:01:48	GBp	75	360.40	CHIX	xHa9WwIt$ce
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:56:00	GBp	1,008	360.60	XLON	xHa9WwItwI@
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:56:00	GBp	265	360.60	XLON	xHa9WwItwI0
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:56:00	GBp	1,273	360.60	BATE	xHa9WwItwI2
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:56:00	GBp	664	360.60	CHIX	xHa9WwItwI4
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:56:00	GBp	558	360.40	XLON	xHa9WwItwIu
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:56:00	GBp	558	360.40	BATE	xHa9WwItwIw
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:56:00	GBp	463	360.40	CHIX	xHa9WwItwIy
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:51:28	GBp	803	359.60	XLON	xHa9WwItv68
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:51:28	GBp	665	359.60	BATE	xHa9WwItv6A
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:51:28	GBp	750	359.80	XLON	xHa9WwItv6C
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:51:28	GBp	133	359.80	BATE	xHa9WwItv6E
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:51:28	GBp	99	359.80	BATE	xHa9WwItv6G
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:51:28	GBp	186	359.80	BATE	xHa9WwItv6I
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:51:28	GBp	332	359.80	BATE	xHa9WwItv6K
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:49:12	GBp	316	359.60	BATE	xHa9WwItcNf
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:49:12	GBp	417	359.60	XLON	xHa9WwItcNh
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:49:12	GBp	84	359.60	BATE	xHa9WwItcNj
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:49:12	GBp	693	359.80	XLON	xHa9WwItcNr
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:49:12	GBp	664	359.80	BATE	xHa9WwItcNt
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:49:11	GBp	288	360.00	BATE	xHa9WwItcN$
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:49:11	GBp	288	360.00	XLON	xHa9WwItcNG
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:49:11	GBp	336	360.00	XLON	xHa9WwItcMa
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:49:11	GBp	222	360.00	BATE	xHa9WwItcMc
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:49:11	GBp	114	360.00	BATE	xHa9WwItcMe
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:49:09	GBp	487	360.20	XLON	xHa9WwItcML
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:49:09	GBp	71	360.20	XLON	xHa9WwItcMN
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:49:09	GBp	558	360.20	BATE	xHa9WwItcMP
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:49:03	GBp	369	360.60	XLON	xHa9WwItcI4
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:49:03	GBp	577	360.60	XLON	xHa9WwItcIA
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:49:03	GBp	546	360.60	XLON	xHa9WwItcIG
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:49:03	GBp	144	360.60	XLON	xHa9WwItcII
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:49:03	GBp	512	360.60	BATE	xHa9WwItcIR
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:49:03	GBp	506	360.60	XLON	xHa9WwItcIU
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:49:03	GBp	608	360.40	XLON	xHa9WwItcTb
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:49:03	GBp	665	360.40	XLON	xHa9WwItcTd
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:49:03	GBp	706	360.40	CHIX	xHa9WwItcTf
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:49:03	GBp	1,229	360.40	BATE	xHa9WwItcTh
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:49:03	GBp	44	360.40	BATE	xHa9WwItcTj
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:48:53	GBp	1,073	360.60	XLON	xHa9WwItcOV
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:48:53	GBp	110	360.60	CHIX	xHa9WwItcRb
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:48:53	GBp	200	360.60	XLON	xHa9WwItcRX
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:48:53	GBp	1,273	360.60	BATE	xHa9WwItcRZ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:48:53	GBp	600	360.60	CHIX	xHa9WwItcRd
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:47:50	GBp	593	360.60	BATE	xHa9WwItd1S
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:46:23	GBp	610	360.60	BATE	xHa9WwItank
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:44:26	GBp	534	360.20	XLON	xHa9WwItb54
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:44:26	GBp	24	360.20	XLON	xHa9WwItb56
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:44:26	GBp	558	360.20	BATE	xHa9WwItb58
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:44:13	GBp	1,273	360.40	XLON	xHa9WwItbCB
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:44:13	GBp	271	360.40	BATE	xHa9WwItbCK
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:44:13	GBp	849	360.40	BATE	xHa9WwItbCM
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:44:13	GBp	1,273	360.40	XLON	xHa9WwItbCO
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:44:05	GBp	337	360.40	CHIX	xHa9WwItb8a
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:44:05	GBp	532	360.40	BATE	xHa9WwItb8c
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:44:05	GBp	312	360.40	BATE	xHa9WwItb8e
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:44:05	GBp	424	360.40	BATE	xHa9WwItb8W
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:44:05	GBp	448	360.40	XLON	xHa9WwItb8Y
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:44:05	GBp	553	360.40	XLON	xHa9WwItb9U
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:43:32	GBp	1,077	360.60	BATE	xHa9WwItYXZ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:43:32	GBp	1,082	360.60	XLON	xHa9WwItYcU
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:43:27	GBp	1,273	360.60	XLON	xHa9WwItYZs
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:43:27	GBp	652	360.60	BATE	xHa9WwItYZu
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:43:27	GBp	476	360.60	CHIX	xHa9WwItYZw
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:43:27	GBp	621	360.60	BATE	xHa9WwItYZy
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:43:08	GBp	682	360.80	CHIX	xHa9WwItYgT
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:43:08	GBp	1,273	360.80	BATE	xHa9WwItYgV
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:43:08	GBp	111	360.80	XLON	xHa9WwItYrX
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:43:08	GBp	1,162	360.80	XLON	xHa9WwItYrZ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:39:08	GBp	574	361.00	CHIX	xHa9WwItWrF
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:39:08	GBp	1,273	361.00	BATE	xHa9WwItWrH
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:39:08	GBp	1,273	361.00	XLON	xHa9WwItWrD
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:34:54	GBp	359	360.80	CHIX	xHa9WwItk5f
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:34:54	GBp	243	361.00	CHIX	xHa9WwItk5l
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:34:54	GBp	272	361.00	CHIX	xHa9WwItk5p
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:34:54	GBp	1,382	360.80	XLON	xHa9WwItk5s
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:34:54	GBp	1,273	360.80	BATE	xHa9WwItk5u
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:34:54	GBp	506	360.80	CHIX	xHa9WwItk5w
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:34:35	GBp	669	361.60	XLON	xHa9WwItkEI
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:34:35	GBp	647	361.60	XLON	xHa9WwItkER
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:34:35	GBp	1,290	361.60	XLON	xHa9WwItk9h
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:34:35	GBp	1,287	361.60	XLON	xHa9WwItk9w
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:34:35	GBp	299	361.20	CHIX	xHa9WwItk91
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:34:35	GBp	429	361.40	CHIX	xHa9WwItk92
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:34:34	GBp	675	361.60	CHIX	xHa9WwItk9A
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:34:34	GBp	29	361.60	CHIX	xHa9WwItk9C
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:34:34	GBp	336	360.80	XLON	xHa9WwItk9H
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:34:34	GBp	336	360.80	BATE	xHa9WwItk9J
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:34:34	GBp	558	361.00	XLON	xHa9WwItk9N
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:34:34	GBp	308	361.00	CHIX	xHa9WwItk9P
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:34:34	GBp	558	361.00	BATE	xHa9WwItk9R
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:34:34	GBp	1,273	361.20	XLON	xHa9WwItk9T
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:34:34	GBp	937	361.20	BATE	xHa9WwItk9V
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:34:34	GBp	3	361.20	CHIX	xHa9WwItk8X
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:34:34	GBp	336	361.20	BATE	xHa9WwItk8Z
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:33:02	GBp	9	360.20	XLON	xHa9WwItl6r
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:32:54	GBp	395	358.60	XLON	xHa9WwItlF$
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:25:17	GBp	217	357.00	XLON	xHa9WwIthCQ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:25:13	GBp	267	357.40	XLON	xHa9WwIth9Y
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:24:50	GBp	114	357.40	BATE	xHa9WwIthIf
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:24:50	GBp	367	357.40	BATE	xHa9WwIthIh
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:24:50	GBp	382	357.40	XLON	xHa9WwIthIj
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:23:46	GBp	382	358.40	XLON	xHa9WwIter4
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:23:43	GBp	549	358.60	XLON	xHa9WwIteqm
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:23:43	GBp	185	358.60	BATE	xHa9WwIteqo
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:23:41	GBp	443	359.40	CHIX	xHa9WwIteqQ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:23:41	GBp	1,870	359.60	XLON	xHa9WwIteqS
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:23:41	GBp	630	359.60	CHIX	xHa9WwIteqU
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:23:41	GBp	283	359.40	BATE	xHa9WwIteqO
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:23:41	GBp	493	359.20	XLON	xHa9WwIteqG
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:23:41	GBp	820	359.40	XLON	xHa9WwIteqI
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:23:41	GBp	444	359.20	BATE	xHa9WwIteqK
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:23:41	GBp	454	359.40	BATE	xHa9WwIteqM
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:23:41	GBp	730	359.60	BATE	xHa9WwItetW
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:23:41	GBp	950	359.60	BATE	xHa9WwItetY
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:15:03	GBp	387	359.80	BATE	xHa9WwItNcb
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:15:03	GBp	386	359.80	XLON	xHa9WwItNcZ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:15:03	GBp	612	360.00	XLON	xHa9WwItNcd
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:15:03	GBp	450	360.00	CHIX	xHa9WwItNch
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:15:03	GBp	272	360.00	XLON	xHa9WwItNcf
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:15:03	GBp	555	360.00	BATE	xHa9WwItNcj
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:12:13	GBp	444	360.20	XLON	xHa9WwItNUh
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:12:13	GBp	43	360.40	BATE	xHa9WwItNUl
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:12:13	GBp	251	360.40	BATE	xHa9WwItNUn
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:12:13	GBp	523	360.40	XLON	xHa9WwItNUj
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:11:47	GBp	483	360.60	XLON	xHa9WwItKZX
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:11:47	GBp	334	360.60	BATE	xHa9WwItKZZ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:11:43	GBp	351	360.80	BATE	xHa9WwItKYf
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:11:43	GBp	351	360.80	XLON	xHa9WwItKYd
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:08:45	GBp	493	360.00	XLON	xHa9WwItLqD
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:08:45	GBp	369	360.00	CHIX	xHa9WwItLqF
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:08:45	GBp	343	360.00	BATE	xHa9WwItLqH
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:08:43	GBp	501	360.20	BATE	xHa9WwItLqQ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:08:43	GBp	288	360.40	XLON	xHa9WwItLta
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:08:43	GBp	1,867	360.20	XLON	xHa9WwItLtg
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:08:43	GBp	969	360.20	BATE	xHa9WwItLti
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:08:43	GBp	422	360.20	CHIX	xHa9WwItLtk
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:08:43	GBp	41	360.20	BATE	xHa9WwItLtm
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:08:43	GBp	20	360.20	BATE	xHa9WwItLto
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:08:14	GBp	627	360.20	BATE	xHa9WwItLC4
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:01:21	GBp	406	360.40	CHIX	xHa9WwItJUR
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:01:02	GBp	225	361.60	XLON	xHa9WwItGah
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:01:02	GBp	374	361.80	XLON	xHa9WwItGaj
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:01:02	GBp	856	362.00	XLON	xHa9WwItGal
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:01:02	GBp	265	361.80	BATE	xHa9WwItGan
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	14:01:02	GBp	383	362.00	BATE	xHa9WwItGap
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:59:57	GBp	288	362.20	CHIX	xHa9WwItGz$
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:59:57	GBp	101	362.20	BATE	xHa9WwItGz1
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:59:57	GBp	286	362.20	BATE	xHa9WwItGz3
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:57:45	GBp	26	362.60	XLON	xHa9WwItHbq
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:57:45	GBp	209	362.60	XLON	xHa9WwItHbs
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:57:45	GBp	299	362.80	XLON	xHa9WwItHbu
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:57:45	GBp	530	362.80	BATE	xHa9WwItHby
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:57:45	GBp	40	362.80	XLON	xHa9WwItHbw
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:57:42	GBp	638	363.00	BATE	xHa9WwItHcz
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:57:42	GBp	818	363.00	XLON	xHa9WwItHcx
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:54:51	GBp	456	363.00	CHIX	xHa9WwItHSG
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:54:33	GBp	237	363.00	XLON	xHa9WwItHQ3
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:54:33	GBp	144	363.20	XLON	xHa9WwItHQ5
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:54:33	GBp	195	363.20	XLON	xHa9WwItHQ7
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:54:33	GBp	245	363.20	BATE	xHa9WwItHQ9
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:54:21	GBp	350	363.40	BATE	xHa9WwItUdQ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:54:21	GBp	434	363.40	XLON	xHa9WwItUdO
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:53:25	GBp	768	363.40	XLON	xHa9WwItUyu
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:53:25	GBp	335	363.40	BATE	xHa9WwItUyw
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:53:21	GBp	93	363.40	BATE	xHa9WwItU$T
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:53:21	GBp	1,752	363.60	XLON	xHa9WwItU$V
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:53:21	GBp	979	363.60	BATE	xHa9WwItU@X
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:50:17	GBp	70	362.80	CHIX	xHa9WwItV68
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:50:17	GBp	288	362.80	XLON	xHa9WwItV6A
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:50:17	GBp	373	362.80	BATE	xHa9WwItV6E
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:50:17	GBp	389	362.80	CHIX	xHa9WwItV6C
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:49:59	GBp	288	363.00	BATE	xHa9WwItVEE
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:49:59	GBp	324	363.00	CHIX	xHa9WwItVEI
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:46:15	GBp	393	362.20	BATE	xHa9WwItSUf
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:46:15	GBp	52	362.40	BATE	xHa9WwItSUh
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:46:15	GBp	251	362.40	BATE	xHa9WwItSUj
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:46:15	GBp	70	362.40	BATE	xHa9WwItSUl
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:46:15	GBp	524	362.40	BATE	xHa9WwItSUn
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:46:15	GBp	487	362.20	XLON	xHa9WwItSUb
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:46:15	GBp	1,114	362.40	XLON	xHa9WwItSUd
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:42:05	GBp	442	362.60	XLON	xHa9WwItQfo
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:42:05	GBp	544	362.60	BATE	xHa9WwItQfq
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:42:04	GBp	712	362.80	BATE	xHa9WwItQfB
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:42:04	GBp	369	362.80	BATE	xHa9WwItQfD
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:42:04	GBp	161	362.80	BATE	xHa9WwItQfF
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:42:04	GBp	275	362.80	CHIX	xHa9WwItQfH
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:42:02	GBp	1,010	362.80	XLON	xHa9WwItQew
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:42:02	GBp	386	362.80	CHIX	xHa9WwItQe$
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:39:14	GBp	987	362.20	XLON	xHa9WwItRXO
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:35:58	GBp	702	362.00	XLON	xHa9WwItOsb
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:35:58	GBp	1,601	362.20	XLON	xHa9WwItOsd
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:35:58	GBp	355	362.20	BATE	xHa9WwItOsf
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:35:58	GBp	321	362.20	BATE	xHa9WwItOsh
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:34:50	GBp	408	362.40	CHIX	xHa9WwItOER
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:34:50	GBp	18	362.40	CHIX	xHa9WwItOEU
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:34:50	GBp	608	362.40	BATE	xHa9WwItO9a
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:34:50	GBp	588	362.40	BATE	xHa9WwItO9c
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:34:50	GBp	456	362.40	CHIX	xHa9WwItO9W
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:34:50	GBp	474	362.40	XLON	xHa9WwItO9Y
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:27:57	GBp	311	361.60	BATE	xHa9WwIt7dl
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:27:57	GBp	445	361.80	BATE	xHa9WwIt7dm
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:27:57	GBp	246	362.20	XLON	xHa9WwIt7d1
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:27:57	GBp	278	362.00	BATE	xHa9WwIt7d2
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:27:57	GBp	463	362.20	BATE	xHa9WwIt7d7
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:27:57	GBp	288	362.40	BATE	xHa9WwIt7dC
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:27:57	GBp	480	362.60	XLON	xHa9WwIt7dL
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:27:57	GBp	797	362.80	XLON	xHa9WwIt7dN
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:27:57	GBp	1,818	363.00	XLON	xHa9WwIt7dP
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:27:57	GBp	236	362.60	BATE	xHa9WwIt7dR
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:27:57	GBp	392	362.80	BATE	xHa9WwIt7dT
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:27:57	GBp	895	363.00	BATE	xHa9WwIt7dV
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:25:26	GBp	560	362.40	CHIX	xHa9WwIt7Im
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:25:24	GBp	384	362.40	XLON	xHa9WwIt7Iw
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:25:24	GBp	384	362.40	BATE	xHa9WwIt7Iy
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:24:09	GBp	20	362.60	BATE	xHa9WwIt4kR
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:24:09	GBp	196	362.60	BATE	xHa9WwIt4kT
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:18:24	GBp	320	361.40	XLON	xHa9WwIt2bG
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:18:23	GBp	348	361.60	XLON	xHa9WwIt2bM
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:18:21	GBp	1,126	361.60	XLON	xHa9WwIt2ad
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:18:18	GBp	419	361.60	XLON	xHa9WwIt2aK
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:18:18	GBp	157	361.60	XLON	xHa9WwIt2aM
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:18:18	GBp	1,317	361.80	XLON	xHa9WwIt2aO
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:18:18	GBp	234	361.60	CHIX	xHa9WwIt2aQ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:18:18	GBp	334	361.80	CHIX	xHa9WwIt2aS
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:18:18	GBp	409	361.60	BATE	xHa9WwIt2aU
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:18:18	GBp	935	361.80	BATE	xHa9WwIt2dW
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:13:43	GBp	453	361.80	BATE	xHa9WwIt3$F
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:13:43	GBp	26	361.80	XLON	xHa9WwIt3$H
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:13:41	GBp	527	361.80	XLON	xHa9WwIt3@h
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:13:41	GBp	561	362.00	XLON	xHa9WwIt3@j
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:13:41	GBp	57	362.00	XLON	xHa9WwIt3@l
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:13:38	GBp	365	362.00	CHIX	xHa9WwIt3xZ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:13:37	GBp	1,219	362.00	XLON	xHa9WwIt3xj
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:13:37	GBp	890	362.00	BATE	xHa9WwIt3xl
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:13:37	GBp	590	362.00	CHIX	xHa9WwIt3xn
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:01:52	GBp	608	361.20	XLON	xHa9WwItF4k
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:01:52	GBp	407	361.20	CHIX	xHa9WwItF4m
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:01:04	GBp	619	361.20	BATE	xHa9WwItF8Z
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	13:00:07	GBp	288	359.60	BATE	xHa9WwItCaM
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:55:25	GBp	288	360.60	BATE	xHa9WwItD7h
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:55:25	GBp	155	360.20	BATE	xHa9WwItD7p
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:55:25	GBp	126	360.20	BATE	xHa9WwItD7r
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:55:25	GBp	40	360.20	BATE	xHa9WwItD7t
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:55:25	GBp	44	360.20	BATE	xHa9WwItD7v
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:55:25	GBp	834	360.40	BATE	xHa9WwItD7w
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:54:27	GBp	126	360.40	XLON	xHa9WwItDJQ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:54:27	GBp	124	360.40	BATE	xHa9WwItDJS
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:54:27	GBp	1,565	360.60	XLON	xHa9WwItDJU
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:54:27	GBp	246	360.40	BATE	xHa9WwItDIW
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:54:27	GBp	846	360.60	BATE	xHa9WwItDIY
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:54:23	GBp	1,762	360.80	XLON	xHa9WwItDSj
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:54:23	GBp	841	360.80	BATE	xHa9WwItDSl
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:52:18	GBp	700	360.80	BATE	xHa9WwItA0G
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:52:18	GBp	145	360.80	BATE	xHa9WwItA0I
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:52:18	GBp	318	360.80	CHIX	xHa9WwItA0S
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:51:47	GBp	312	360.80	CHIX	xHa9WwItA8Q
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:51:47	GBp	624	360.80	XLON	xHa9WwItA8O
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:51:23	GBp	80	360.80	XLON	xHa9WwItAT$
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:51:23	GBp	237	360.80	XLON	xHa9WwItATz
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:47:00	GBp	158	360.40	BATE	xHa9WwIt8eJ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:47:00	GBp	58	360.40	BATE	xHa9WwIt8eL
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:46:51	GBp	783	359.80	XLON	xHa9WwIt8t1
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:46:51	GBp	288	360.00	XLON	xHa9WwIt8t3
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:46:10	GBp	276	359.80	XLON	xHa9WwIt84c
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:46:10	GBp	747	359.80	XLON	xHa9WwIt84v
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:46:10	GBp	407	359.80	XLON	xHa9WwIt84x
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:44:32	GBp	461	359.20	XLON	xHa9WwIt8RZ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:44:32	GBp	229	359.20	CHIX	xHa9WwIt8Rb
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:44:32	GBp	534	359.20	BATE	xHa9WwIt8Rf
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:44:32	GBp	1,053	359.40	XLON	xHa9WwIt8Rh
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:44:32	GBp	330	359.40	CHIX	xHa9WwIt8Rj
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:44:32	GBp	766	359.40	BATE	xHa9WwIt8Rl
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:37:30	GBp	42	358.00	XLON	xHa9WwImtX$
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:36:51	GBp	635	357.60	XLON	xHa9WwImtgU
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:36:51	GBp	635	357.60	BATE	xHa9WwImtrZ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:36:51	GBp	350	357.40	BATE	xHa9WwImtrg
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:36:51	GBp	347	357.40	CHIX	xHa9WwImtri
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:36:51	GBp	184	357.40	BATE	xHa9WwImtrk
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:36:51	GBp	210	357.40	BATE	xHa9WwImtrm
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:36:51	GBp	1,022	357.40	XLON	xHa9WwImtro
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:30:32	GBp	409	357.60	CHIX	xHa9WwImrkT
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:30:18	GBp	671	356.80	BATE	xHa9WwImrrb
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:30:18	GBp	919	356.80	XLON	xHa9WwImrrd
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:30:18	GBp	476	356.80	CHIX	xHa9WwImrrX
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:30:18	GBp	13	356.80	CHIX	xHa9WwImrrZ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:21:02	GBp	62	356.80	BATE	xHa9WwImpPq
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:21:01	GBp	1,146	357.00	XLON	xHa9WwImpP9
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:21:01	GBp	939	357.00	BATE	xHa9WwImpPB
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:21:01	GBp	312	357.00	CHIX	xHa9WwImpPD
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:12:09	GBp	550	355.60	XLON	xHa9WwIm@Nt
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:12:06	GBp	786	355.80	XLON	xHa9WwIm@Mz
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:12:06	GBp	191	355.80	BATE	xHa9WwIm@M$
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:12:06	GBp	109	355.80	BATE	xHa9WwIm@M1
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:12:03	GBp	446	356.20	XLON	xHa9WwIm@HK
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:12:03	GBp	287	356.20	BATE	xHa9WwIm@HM
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:12:02	GBp	325	356.40	XLON	xHa9WwIm@HO
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:12:02	GBp	417	356.40	XLON	xHa9WwIm@HQ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:12:02	GBp	526	356.40	BATE	xHa9WwIm@HS
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:12:02	GBp	317	356.40	CHIX	xHa9WwIm@HU
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:11:59	GBp	52	356.60	XLON	xHa9WwIm@JM
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:11:59	GBp	252	356.60	CHIX	xHa9WwIm@JO
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:11:59	GBp	194	356.60	CHIX	xHa9WwIm@JQ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:11:59	GBp	1,203	356.60	BATE	xHa9WwIm@JS
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:11:59	GBp	394	356.60	XLON	xHa9WwIm@JU
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:11:42	GBp	317	356.80	XLON	xHa9WwIm@UC
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:02:26	GBp	300	354.00	BATE	xHa9WwImzGH
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:02:26	GBp	230	354.00	XLON	xHa9WwImzGJ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:02:26	GBp	175	354.20	BATE	xHa9WwImzGO
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:02:26	GBp	66	354.20	BATE	xHa9WwImzGQ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:02:26	GBp	31	354.20	BATE	xHa9WwImzGU
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:02:26	GBp	59	354.20	BATE	xHa9WwImzJW
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:02:26	GBp	175	354.20	BATE	xHa9WwImzJY
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:02:26	GBp	877	354.40	XLON	xHa9WwImzJa
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:02:26	GBp	486	354.40	CHIX	xHa9WwImzJc
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:02:26	GBp	1,157	354.40	BATE	xHa9WwImzJe
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:02:26	GBp	383	354.20	XLON	xHa9WwImzGS
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:02:00	GBp	304	355.00	BATE	xHa9WwImwiz
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:01:13	GBp	506	354.00	CHIX	xHa9WwImwoa
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:01:13	GBp	97	354.00	XLON	xHa9WwImwoW
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:01:13	GBp	739	354.00	BATE	xHa9WwImwoY
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:01:13	GBp	145	354.00	XLON	xHa9WwImwpS
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	12:01:13	GBp	1,500	354.00	XLON	xHa9WwImwpU
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:59:42	GBp	324	354.40	XLON	xHa9WwImwQv
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:59:42	GBp	228	354.40	XLON	xHa9WwImwQx
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:51:04	GBp	248	353.60	XLON	xHa9WwImv4M
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:50:03	GBp	560	354.20	XLON	xHa9WwImvG2
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:50:03	GBp	389	354.20	BATE	xHa9WwImvG4
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:50:03	GBp	802	354.40	XLON	xHa9WwImvG6
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:50:03	GBp	332	354.40	CHIX	xHa9WwImvG8
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:50:03	GBp	640	354.40	BATE	xHa9WwImvGA
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:50:03	GBp	35	354.40	XLON	xHa9WwImvGT
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:50:03	GBp	463	354.40	CHIX	xHa9WwImvGV
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:50:03	GBp	642	354.40	BATE	xHa9WwImvJb
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:50:03	GBp	1,245	354.40	XLON	xHa9WwImvJX
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:50:03	GBp	245	354.40	BATE	xHa9WwImvJZ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:39:46	GBp	351	353.40	XLON	xHa9WwImaPE
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:39:46	GBp	313	353.40	BATE	xHa9WwImaPG
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:38:39	GBp	365	354.00	XLON	xHa9WwImbm0
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:38:08	GBp	90	353.80	XLON	xHa9WwImbxJ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:38:08	GBp	269	353.80	BATE	xHa9WwImbxL
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:38:08	GBp	420	353.80	XLON	xHa9WwImbxN
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:38:08	GBp	508	354.00	XLON	xHa9WwImbxP
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:38:08	GBp	234	354.00	XLON	xHa9WwImbxR
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:38:08	GBp	422	354.00	XLON	xHa9WwImbxT
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:38:08	GBp	387	354.00	BATE	xHa9WwImbxV
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:38:06	GBp	275	354.20	CHIX	xHa9WwImbwM
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:38:06	GBp	308	354.20	BATE	xHa9WwImbwG
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:38:06	GBp	1,059	354.20	XLON	xHa9WwImbwI
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:38:06	GBp	424	354.20	BATE	xHa9WwImbwK
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:33:29	GBp	386	354.40	XLON	xHa9WwImZiv
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:33:29	GBp	445	354.40	BATE	xHa9WwImZix
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:33:28	GBp	1,406	354.80	XLON	xHa9WwImZi5
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:33:28	GBp	711	354.60	XLON	xHa9WwImZi8
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:33:28	GBp	172	354.60	XLON	xHa9WwImZiA
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:33:28	GBp	986	354.60	BATE	xHa9WwImZiC
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:33:28	GBp	521	354.60	CHIX	xHa9WwImZiE
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:33:27	GBp	910	354.80	XLON	xHa9WwImZlv
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:27:29	GBp	678	354.00	BATE	xHa9WwImXZ$
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:27:29	GBp	165	354.00	BATE	xHa9WwImXZ1
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:27:08	GBp	220	353.60	XLON	xHa9WwImXg1
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:27:08	GBp	366	353.80	XLON	xHa9WwImXg3
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:27:08	GBp	505	354.00	CHIX	xHa9WwImXgB
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:27:08	GBp	420	353.80	BATE	xHa9WwImXg5
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:27:08	GBp	352	353.80	CHIX	xHa9WwImXg7
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:27:08	GBp	841	354.00	XLON	xHa9WwImXg9
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:18:18	GBp	826	350.80	XLON	xHa9WwImi23
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:18:18	GBp	589	350.80	BATE	xHa9WwImi25
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:18:18	GBp	441	350.80	CHIX	xHa9WwImi27
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:14:41	GBp	18	350.80	XLON	xHa9WwImjH2
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:14:41	GBp	5	350.80	BATE	xHa9WwImjH8
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:14:41	GBp	20	350.80	CHIX	xHa9WwImjHA
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:07:09	GBp	38	350.20	XLON	xHa9WwImeue
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:07:09	GBp	190	350.20	XLON	xHa9WwImeug
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:07:06	GBp	310	350.60	XLON	xHa9WwImexX
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:07:06	GBp	444	350.80	XLON	xHa9WwImexZ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:07:06	GBp	400	350.80	CHIX	xHa9WwImexb
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:06:16	GBp	603	350.80	BATE	xHa9WwImeNH
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:04:26	GBp	294	351.60	XLON	xHa9WwImfm7
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:04:26	GBp	292	352.00	XLON	xHa9WwImfmA
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:02:06	GBp	416	354.80	XLON	xHa9WwImMaU
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:02:06	GBp	424	354.80	BATE	xHa9WwImMda
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:02:06	GBp	500	354.60	XLON	xHa9WwImMdh
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:02:06	GBp	275	354.60	CHIX	xHa9WwImMdj
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:02:06	GBp	396	354.60	BATE	xHa9WwImMdl
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:02:06	GBp	905	354.80	BATE	xHa9WwImMdp
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:02:06	GBp	395	354.80	CHIX	xHa9WwImMdr
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	11:02:06	GBp	1,142	354.80	XLON	xHa9WwImMdn
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	10:55:43	GBp	275	354.80	XLON	xHa9WwImKWf
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	10:54:51	GBp	443	355.40	XLON	xHa9WwImKm@
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	10:54:51	GBp	557	355.60	BATE	xHa9WwImKm5
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	10:54:51	GBp	1,090	355.80	XLON	xHa9WwImKm7
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	10:54:51	GBp	101	355.80	CHIX	xHa9WwImKm9
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	10:54:51	GBp	465	355.60	XLON	xHa9WwImKm3
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	10:54:51	GBp	796	355.80	BATE	xHa9WwImKmB
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	10:53:31	GBp	199	355.80	CHIX	xHa9WwImKA4
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	10:53:31	GBp	521	356.00	XLON	xHa9WwImKA6
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	10:53:31	GBp	507	356.00	XLON	xHa9WwImKA8
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	10:53:31	GBp	288	356.00	BATE	xHa9WwImKAA
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	10:53:29	GBp	475	356.60	XLON	xHa9WwImKLn
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	10:53:29	GBp	55	356.60	XLON	xHa9WwImKLp
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	10:53:29	GBp	916	356.60	XLON	xHa9WwImKL$
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	10:51:40	GBp	1,006	356.00	BATE	xHa9WwImLt8
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	10:50:30	GBp	447	355.80	BATE	xHa9WwImL9Z
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	10:50:28	GBp	448	356.40	BATE	xHa9WwImL98
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	10:50:28	GBp	364	356.40	CHIX	xHa9WwImL9A
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	10:50:26	GBp	522	356.60	CHIX	xHa9WwImLBR
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	10:50:26	GBp	441	356.60	BATE	xHa9WwImLBT
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	10:45:12	GBp	1,595	354.60	XLON	xHa9WwImJpr
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	10:17:24	GBp	600	350.80	XLON	xHa9WwImR81
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	10:17:24	GBp	392	350.80	BATE	xHa9WwImR83
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	10:17:24	GBp	741	351.00	BATE	xHa9WwImR89
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	10:17:24	GBp	103	351.00	BATE	xHa9WwImR8B
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	10:17:24	GBp	1,239	351.00	XLON	xHa9WwImR8D
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	10:17:24	GBp	562	351.00	CHIX	xHa9WwImR8F
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	10:17:24	GBp	1	351.00	XLON	xHa9WwImR85
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	10:17:24	GBp	50	351.00	XLON	xHa9WwImR87
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:36:34	GBp	1,075	349.60	XLON	xHa9WwImDX9
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:36:29	GBp	381	349.80	XLON	xHa9WwImDYv
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:36:27	GBp	487	350.20	XLON	xHa9WwImDid
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:36:27	GBp	525	350.20	BATE	xHa9WwImDif
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:36:27	GBp	697	350.40	XLON	xHa9WwImDih
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:36:27	GBp	735	350.40	BATE	xHa9WwImDij
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:35:37	GBp	308	350.60	CHIX	xHa9WwImD4N
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:33:26	GBp	288	349.60	XLON	xHa9WwImAvo
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:33:26	GBp	64	349.60	CHIX	xHa9WwImAvq
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:33:26	GBp	1,361	350.00	BATE	xHa9WwImAvs
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:33:26	GBp	57	350.00	BATE	xHa9WwImAvu
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:33:26	GBp	232	350.00	BATE	xHa9WwImAv1
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:31:02	GBp	380	349.20	XLON	xHa9WwImBYF
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:31:02	GBp	516	349.20	BATE	xHa9WwImBYH
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:31:02	GBp	127	349.40	CHIX	xHa9WwImBYI
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:31:02	GBp	103	349.40	CHIX	xHa9WwImBYK
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:31:02	GBp	262	349.40	XLON	xHa9WwImBYM
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:31:02	GBp	200	349.40	CHIX	xHa9WwImBYO
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:30:39	GBp	606	349.40	XLON	xHa9WwImBhB
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:29:56	GBp	535	349.40	XLON	xHa9WwImBuu
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:25:55	GBp	151	348.40	BATE	xHa9WwIm8MW
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:25:55	GBp	457	348.40	XLON	xHa9WwIm8NS
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:25:55	GBp	315	348.40	BATE	xHa9WwIm8NU
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:25:55	GBp	267	348.60	CHIX	xHa9WwIm8Mh
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:25:55	GBp	454	348.60	XLON	xHa9WwIm8Mj
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:25:55	GBp	10	348.60	BATE	xHa9WwIm8Ml
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:25:55	GBp	454	348.60	BATE	xHa9WwIm8Mn
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:25:55	GBp	652	348.80	XLON	xHa9WwIm8Mp
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:21:53	GBp	501	348.60	XLON	xHa9WwInsYH
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:21:29	GBp	432	348.40	BATE	xHa9WwInsgv
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:21:29	GBp	3	348.20	BATE	xHa9WwInsgx
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:21:03	GBp	232	348.40	BATE	xHa9WwInsxo
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:21:03	GBp	170	348.40	CHIX	xHa9WwInsxv
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:21:03	GBp	47	348.20	CHIX	xHa9WwInsxx
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:21:02	GBp	138	348.40	BATE	xHa9WwInsxB
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:21:02	GBp	255	348.40	BATE	xHa9WwInsxD
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:21:02	GBp	234	348.40	BATE	xHa9WwInsxF
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:21:02	GBp	111	348.40	CHIX	xHa9WwInswX
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:21:02	GBp	502	348.20	CHIX	xHa9WwInswZ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:21:02	GBp	454	348.20	XLON	xHa9WwInswc
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:21:02	GBp	288	348.40	XLON	xHa9WwInswe
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:21:02	GBp	326	348.20	BATE	xHa9WwInswg
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:21:02	GBp	288	348.40	CHIX	xHa9WwInswi
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:21:02	GBp	288	348.40	BATE	xHa9WwInswk
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:21:00	GBp	288	348.60	CHIX	xHa9WwIns50
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:21:00	GBp	464	348.60	BATE	xHa9WwIns52
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:21:00	GBp	435	348.40	XLON	xHa9WwIns5w
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:21:00	GBp	324	348.40	BATE	xHa9WwIns5y
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:21:00	GBp	666	348.60	XLON	xHa9WwIns5@
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:15:40	GBp	288	348.60	CHIX	xHa9WwInq6H
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:15:40	GBp	339	348.60	BATE	xHa9WwInq6J
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:15:40	GBp	680	348.80	XLON	xHa9WwInq6L
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:15:40	GBp	488	348.80	BATE	xHa9WwInq6N
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:15:40	GBp	473	348.60	XLON	xHa9WwInq6F
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:13:22	GBp	31	348.60	XLON	xHa9WwInr$G
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:13:22	GBp	1,978	348.60	XLON	xHa9WwInr$U
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:07:31	GBp	1,383	348.00	XLON	xHa9WwInpMU
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:06:40	GBp	288	347.20	XLON	xHa9WwInmfG
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:06:40	GBp	288	347.20	CHIX	xHa9WwInmfI
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:04:55	GBp	772	347.40	BATE	xHa9WwInmO6
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:04:55	GBp	62	347.40	BATE	xHa9WwInmO8
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:04:55	GBp	7	347.40	BATE	xHa9WwInmOA
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:03:20	GBp	313	347.40	BATE	xHa9WwInnwa
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:03:17	GBp	216	347.40	BATE	xHa9WwInn5Y
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	09:03:17	GBp	1,487	347.40	BATE	xHa9WwInn5e
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:59:41	GBp	1,143	347.00	XLON	xHa9WwIn@MJ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:59:40	GBp	32	346.60	XLON	xHa9WwIn@Hh
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:59:40	GBp	8	346.60	XLON	xHa9WwIn@Hj
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:59:40	GBp	4	346.60	BATE	xHa9WwIn@Hl
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:59:33	GBp	288	346.00	CHIX	xHa9WwIn@JK
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:59:33	GBp	362	345.80	XLON	xHa9WwIn@JM
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:59:33	GBp	326	346.00	XLON	xHa9WwIn@JO
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:59:21	GBp	519	346.00	XLON	xHa9WwIn@SE
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:59:21	GBp	478	346.00	CHIX	xHa9WwIn@SG
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:59:21	GBp	371	346.00	BATE	xHa9WwIn@SI
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:54:47	GBp	362	345.80	XLON	xHa9WwInyx9
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:54:47	GBp	511	345.80	BATE	xHa9WwInyxB
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:54:47	GBp	519	346.00	XLON	xHa9WwInyxD
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:50:32	GBp	750	345.80	XLON	xHa9WwInwnl
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:50:32	GBp	87	345.80	BATE	xHa9WwInwnn
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:50:32	GBp	584	345.80	BATE	xHa9WwInwnp
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:49:11	GBp	367	346.00	BATE	xHa9WwInwGq
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:49:11	GBp	65	346.00	XLON	xHa9WwInwGn
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:49:11	GBp	309	346.00	XLON	xHa9WwInwGp
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:48:45	GBp	325	346.00	XLON	xHa9WwInxbc
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:48:45	GBp	256	345.80	CHIX	xHa9WwInxbi
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:45:38	GBp	201	345.00	CHIX	xHa9WwInufk
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:45:38	GBp	60	345.00	CHIX	xHa9WwInufm
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:44:39	GBp	257	345.80	BATE	xHa9WwInu5i
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:44:39	GBp	288	346.00	BATE	xHa9WwInu5k
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:44:39	GBp	33	346.20	XLON	xHa9WwInu5s
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:44:39	GBp	311	346.20	BATE	xHa9WwInu5w
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:44:39	GBp	444	346.40	BATE	xHa9WwInu5y
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:44:39	GBp	661	346.20	XLON	xHa9WwInu5u
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:43:03	GBp	471	345.00	BATE	xHa9WwInvkf
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:42:25	GBp	611	344.80	XLON	xHa9WwInvv$
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:42:25	GBp	478	344.80	BATE	xHa9WwInvv1
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:42:24	GBp	17	345.40	XLON	xHa9WwInvvE
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:42:24	GBp	585	345.40	XLON	xHa9WwInvvG
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:42:24	GBp	614	345.40	BATE	xHa9WwInvvL
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:42:24	GBp	394	345.00	XLON	xHa9WwInvvQ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:42:24	GBp	460	345.00	CHIX	xHa9WwInvvS
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:42:24	GBp	481	345.00	BATE	xHa9WwInvvU
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:38:12	GBp	41	344.00	XLON	xHa9WwIndXg
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:38:12	GBp	871	344.00	XLON	xHa9WwIndXi
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:38:12	GBp	477	344.00	BATE	xHa9WwIndXk
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:38:12	GBp	302	344.00	CHIX	xHa9WwIndXm
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:38:11	GBp	546	344.80	XLON	xHa9WwIndXx
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:38:11	GBp	1,200	344.60	XLON	xHa9WwIndXz
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:38:11	GBp	528	344.60	XLON	xHa9WwIndXB
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:35:18	GBp	343	342.20	CHIX	xHa9WwInaYP
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:35:05	GBp	5	341.00	XLON	xHa9WwInafi
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:31:59	GBp	359	339.20	BATE	xHa9WwInb$5
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:31:49	GBp	582	339.40	XLON	xHa9WwInbuH
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:31:49	GBp	286	339.40	CHIX	xHa9WwInbuJ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:31:49	GBp	427	339.40	BATE	xHa9WwInbuL
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:31:10	GBp	288	339.60	XLON	xHa9WwInbA2
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:30:30	GBp	201	338.80	XLON	xHa9WwInYZT
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:29:31	GBp	288	338.20	BATE	xHa9WwInY7M
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:29:31	GBp	288	338.20	CHIX	xHa9WwInY7O
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:28:56	GBp	216	339.00	XLON	xHa9WwInYIY
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:28:56	GBp	360	339.20	XLON	xHa9WwInYId
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:28:56	GBp	511	339.40	XLON	xHa9WwInYIl
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:28:56	GBp	596	339.60	XLON	xHa9WwInYIn
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:28:56	GBp	63	339.60	BATE	xHa9WwInYIp
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:28:53	GBp	481	339.60	BATE	xHa9WwInYTf
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:27:22	GBp	352	340.40	XLON	xHa9WwInZ2Y
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:27:22	GBp	274	339.80	XLON	xHa9WwInZ2e
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:27:22	GBp	395	340.00	XLON	xHa9WwInZ2g
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:27:22	GBp	671	340.00	BATE	xHa9WwInZ2i
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:27:22	GBp	312	339.80	BATE	xHa9WwInZ2k
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:27:20	GBp	250	340.20	XLON	xHa9WwInZC8
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:27:20	GBp	420	340.40	XLON	xHa9WwInZCA
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:27:20	GBp	476	340.60	BATE	xHa9WwInZCC
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:27:20	GBp	29	340.60	CHIX	xHa9WwInZCE
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:27:20	GBp	287	340.60	CHIX	xHa9WwInZCG
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:26:24	GBp	275	340.40	XLON	xHa9WwInWst
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:26:24	GBp	395	340.60	XLON	xHa9WwInWsv
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:26:24	GBp	476	340.60	BATE	xHa9WwInWsx
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:25:30	GBp	25	340.60	BATE	xHa9WwInWPd
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:24:10	GBp	71	339.60	BATE	xHa9WwInXP8
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:24:10	GBp	317	339.80	CHIX	xHa9WwInXPA
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:24:10	GBp	274	339.60	XLON	xHa9WwInXP@
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:24:10	GBp	218	339.60	CHIX	xHa9WwInXP0
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:24:10	GBp	405	339.60	BATE	xHa9WwInXP4
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:24:10	GBp	8	339.80	XLON	xHa9WwInXP6
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:24:10	GBp	386	339.80	XLON	xHa9WwInXP2
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:19:19	GBp	367	340.40	BATE	xHa9WwInjkd
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:19:17	GBp	527	340.60	BATE	xHa9WwInjfu
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:19:14	GBp	476	341.20	BATE	xHa9WwInjh4
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:19:14	GBp	138	341.00	BATE	xHa9WwInjhB
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:19:14	GBp	13	341.20	XLON	xHa9WwInjhD
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:19:14	GBp	339	341.00	BATE	xHa9WwInjhF
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:19:14	GBp	403	341.20	XLON	xHa9WwInjhH
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:19:14	GBp	596	341.40	XLON	xHa9WwInjhJ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:19:14	GBp	255	341.40	CHIX	xHa9WwInjhL
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:17:17	GBp	223	341.40	BATE	xHa9WwIng3Q
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:16:52	GBp	450	341.20	CHIX	xHa9WwIngI$
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:16:52	GBp	313	341.00	CHIX	xHa9WwIngIz
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:16:47	GBp	329	341.20	XLON	xHa9WwIngUx
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:16:47	GBp	484	341.40	XLON	xHa9WwIngUz
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:16:47	GBp	188	341.40	XLON	xHa9WwIngU$
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:16:44	GBp	416	342.00	XLON	xHa9WwIngQq
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:16:44	GBp	26	342.00	XLON	xHa9WwIngQs
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:16:44	GBp	216	342.00	XLON	xHa9WwIngQ$
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:14:48	GBp	474	339.20	XLON	xHa9WwInewo
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:14:48	GBp	323	339.20	BATE	xHa9WwInewq
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:14:48	GBp	370	339.40	XLON	xHa9WwInews
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:14:48	GBp	370	339.40	BATE	xHa9WwInewu
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:14:08	GBp	228	339.60	XLON	xHa9WwIneU1
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:14:06	GBp	216	339.60	XLON	xHa9WwIneOt
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:14:06	GBp	1,171	339.60	XLON	xHa9WwIneOz
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:14:05	GBp	32	339.40	XLON	xHa9WwIneO3
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:14:05	GBp	5	339.40	XLON	xHa9WwIneO5
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:12:02	GBp	322	338.00	BATE	xHa9WwInM3H
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:11:51	GBp	369	338.60	XLON	xHa9WwInMAt
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:11:51	GBp	288	338.00	BATE	xHa9WwInMAz
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:11:51	GBp	98	338.00	XLON	xHa9WwInMA$
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:11:51	GBp	190	338.00	XLON	xHa9WwInMA1
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:11:49	GBp	54	338.60	XLON	xHa9WwInMKA
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:11:49	GBp	223	338.60	XLON	xHa9WwInMKC
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:11:49	GBp	113	338.60	BATE	xHa9WwInMKE
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:11:49	GBp	395	338.80	XLON	xHa9WwInMKJ
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:11:49	GBp	588	338.80	BATE	xHa9WwInMKL
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:11:49	GBp	216	339.40	BATE	xHa9WwInMKM
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:10:50	GBp	277	339.00	XLON	xHa9WwInNmI
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:10:50	GBp	395	339.20	XLON	xHa9WwInNmK
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:10:50	GBp	416	339.20	CHIX	xHa9WwInNmM
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:08:54	GBp	122	337.40	BATE	xHa9WwInKpI
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:08:28	GBp	419	337.80	BATE	xHa9WwInK4Y
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:08:28	GBp	601	338.00	BATE	xHa9WwInK4j
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:08:28	GBp	277	337.40	XLON	xHa9WwInK4o
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:08:28	GBp	425	337.60	CHIX	xHa9WwInK4q
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:08:28	GBp	395	337.60	XLON	xHa9WwInK4s
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:07:54	GBp	239	338.60	BATE	xHa9WwInKLK
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:05:10	GBp	278	338.20	XLON	xHa9WwInIbG
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:05:10	GBp	288	338.40	XLON	xHa9WwInIbI
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:05:10	GBp	65	338.40	BATE	xHa9WwInIbK
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:05:04	GBp	890	339.60	XLON	xHa9WwInIc2
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:05:04	GBp	51	339.60	XLON	xHa9WwInIc8
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:05:04	GBp	1,200	339.40	XLON	xHa9WwInIcA
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:05:04	GBp	223	338.40	BATE	xHa9WwInIcH
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:04:59	GBp	65	338.60	CHIX	xHa9WwInIYj
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:04:59	GBp	65	338.60	BATE	xHa9WwInIYl
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:04:59	GBp	360	338.60	XLON	xHa9WwInIYo
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:04:59	GBp	170	338.60	CHIX	xHa9WwInIYq
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:04:59	GBp	330	338.60	BATE	xHa9WwInIYs
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:04:59	GBp	38	338.60	XLON	xHa9WwInIYu
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:04:06	GBp	332	339.40	CHIX	xHa9WwInI1c
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:04:06	GBp	249	339.60	BATE	xHa9WwInI1e
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:04:06	GBp	478	339.60	CHIX	xHa9WwInI1g
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:04:03	GBp	562	339.80	BATE	xHa9WwInI3@
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:03:38	GBp	284	340.00	CHIX	xHa9WwInIGd
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:02:09	GBp	323	333.00	BATE	xHa9WwInJFC
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:02:09	GBp	1,257	333.20	XLON	xHa9WwInJFE
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:02:09	GBp	537	333.20	BATE	xHa9WwInJFG
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:02:09	GBp	588	333.40	BATE	xHa9WwInJFI
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:02:09	GBp	158	333.40	BATE	xHa9WwInJFK
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:02:09	GBp	480	333.40	BATE	xHa9WwInJFM
OSB GROUP PLC	GB00BLDRH360	10-Jul-2023	08:02:09	GBp	550	333.00	XLON	xHa9WwInJFA

END