OSB GROUP PLC                                        
ISIN: GB00BLDRH360
19 June 2024

LEI number: 213800ZBKL9BHSL2K459

OSB GROUP PLC (the “Company”)
Transaction in Own Shares

The Company announces that on 18 June 2024 it had purchased a total of 452 of its ordinary shares of £0.01 each (the "ordinary shares") on the London Stock Exchange, CBOE BXE, CBOE CXE and Aquis Exchange, through Jefferies International Limited as detailed below. The repurchased ordinary shares will be cancelled.

 London Stock ExchangeCBOE BXECBOE CXEAquis Exchange
Number of ordinary shares purchased2181725012
Highest price paid (per ordinary share)£4.5660£4.5660£4.5660£4.5380
Lowest price paid (per ordinary share)£4.4740£4.4540£4.4760£4.4820
Volume weighted average price paid (per ordinary share)£4.4967£4.4958£4.4983£4.4983

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

Following settlement of the above purchases, and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 386,941,947 ordinary shares.

No ordinary shares are held in treasury. Therefore, the total number of voting rights in the Company is 386,941,947.

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

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

Schedule of Purchases – Individual Transactions

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


Number of SharesPrice Per Share (GBP)Trading VenueDate of TransactionTime of TransactionTransaction reference number
14.488XLON18/06/202408:15:0100408966138TRLO1.1.1
14.488BATE18/06/202408:15:0100408966137TRLO1.1.1
14.488BATE18/06/202408:22:0000408968162TRLO1.1.1
14.488XLON18/06/202408:22:0000408968163TRLO1.1.1
14.488XLON18/06/202408:22:0000408968164TRLO1.1.1
14.484BATE18/06/202408:23:3700408968443TRLO1.1.1
14.484XLON18/06/202408:24:1900408968538TRLO1.1.1
14.454BATE18/06/202408:27:0800408969031TRLO1.1.1
14.490XLON18/06/202408:34:2200408970574TRLO1.1.1
14.490XLON18/06/202408:34:5200408970674TRLO1.1.1
14.488CHIX18/06/202408:36:0200408970913TRLO1.1.1
14.488BATE18/06/202408:36:0200408970915TRLO1.1.1
14.488BATE18/06/202408:36:0200408970916TRLO1.1.1
24.488XLON18/06/202408:36:0200408970917TRLO1.1.1
14.504XLON18/06/202408:42:0800408971903TRLO1.1.1
14.504BATE18/06/202408:56:1100408973894TRLO1.1.1
14.504BATE18/06/202408:56:1100408973895TRLO1.1.1
14.500XLON18/06/202408:56:5600408974002TRLO1.1.1
14.500CHIX18/06/202409:00:1200408974411TRLO1.1.1
14.500XLON18/06/202409:01:3900408974666TRLO1.1.1
14.500XLON18/06/202409:03:2100408974879TRLO1.1.1
14.504BATE18/06/202409:03:4900408974928TRLO1.1.1
14.488BATE18/06/202409:07:4300408975384TRLO1.1.1
14.488CHIX18/06/202409:07:4300408975383TRLO1.1.1
14.488BATE18/06/202409:07:4300408975386TRLO1.1.1
14.488BATE18/06/202409:07:4300408975388TRLO1.1.1
14.488BATE18/06/202409:07:4300408975385TRLO1.1.1
14.488BATE18/06/202409:07:4300408975387TRLO1.1.1
14.488XLON18/06/202409:07:4300408975389TRLO1.1.1
14.488XLON18/06/202409:07:4300408975390TRLO1.1.1
14.488XLON18/06/202409:07:4300408975391TRLO1.1.1
14.488XLON18/06/202409:07:4300408975392TRLO1.1.1
14.488XLON18/06/202409:07:4300408975394TRLO1.1.1
14.488XLON18/06/202409:07:4300408975393TRLO1.1.1
14.488CHIX18/06/202409:12:0500408976107TRLO1.1.1
14.486BATE18/06/202409:12:0500408976109TRLO1.1.1
14.486BATE18/06/202409:12:0500408976110TRLO1.1.1
14.486BATE18/06/202409:12:0500408976108TRLO1.1.1
14.488XLON18/06/202409:12:0500408976113TRLO1.1.1
14.488XLON18/06/202409:12:0500408976111TRLO1.1.1
24.488XLON18/06/202409:12:0500408976112TRLO1.1.1
14.488AQXE18/06/202409:14:4800408976501TRLO1.1.1
14.488XLON18/06/202409:14:4800408976503TRLO1.1.1
14.488XLON18/06/202409:14:4800408976502TRLO1.1.1
14.494XLON18/06/202409:23:5900408978116TRLO1.1.1
14.498XLON18/06/202409:24:0500408978137TRLO1.1.1
14.492BATE18/06/202409:27:0800408978689TRLO1.1.1
14.492BATE18/06/202409:27:0800408978690TRLO1.1.1
14.488CHIX18/06/202409:27:1300408978697TRLO1.1.1
14.488BATE18/06/202409:27:1300408978698TRLO1.1.1
14.488XLON18/06/202409:27:1300408978699TRLO1.1.1
14.488XLON18/06/202409:27:1300408978700TRLO1.1.1
14.486BATE18/06/202409:29:1600408979110TRLO1.1.1
14.486BATE18/06/202409:29:3200408979160TRLO1.1.1
14.486BATE18/06/202409:31:4000408979480TRLO1.1.1
14.486XLON18/06/202409:32:4900408979632TRLO1.1.1
14.486XLON18/06/202409:33:1100408979668TRLO1.1.1
14.486XLON18/06/202409:34:5600408979813TRLO1.1.1
14.486BATE18/06/202409:35:3500408979945TRLO1.1.1
14.486XLON18/06/202409:40:4700408980894TRLO1.1.1
14.484CHIX18/06/202409:42:4000408981272TRLO1.1.1
14.484BATE18/06/202409:42:4400408981279TRLO1.1.1
14.486XLON18/06/202409:44:4200408981662TRLO1.1.1
14.486XLON18/06/202409:45:0700408981731TRLO1.1.1
14.488CHIX18/06/202409:47:0200408982096TRLO1.1.1
14.488BATE18/06/202409:47:0200408982097TRLO1.1.1
14.488BATE18/06/202409:47:0200408982098TRLO1.1.1
14.486BATE18/06/202409:48:1000408982277TRLO1.1.1
14.486XLON18/06/202409:48:3600408982349TRLO1.1.1
14.492XLON18/06/202409:55:1800408983158TRLO1.1.1
14.490CHIX18/06/202409:55:1900408983161TRLO1.1.1
14.488BATE18/06/202409:57:2300408983416TRLO1.1.1
14.488XLON18/06/202409:57:2300408983417TRLO1.1.1
14.488XLON18/06/202409:57:2300408983418TRLO1.1.1
14.488BATE18/06/202409:57:2300408983415TRLO1.1.1
14.486XLON18/06/202409:57:4400408983505TRLO1.1.1
14.484BATE18/06/202409:59:0300408983685TRLO1.1.1
14.482CHIX18/06/202410:00:0000408983793TRLO1.1.1
14.484BATE18/06/202410:01:2600408983919TRLO1.1.1
24.488XLON18/06/202410:05:4700408984641TRLO1.1.1
14.486XLON18/06/202410:05:5400408984652TRLO1.1.1
14.488XLON18/06/202410:11:0400408985294TRLO1.1.1
14.488BATE18/06/202410:12:0400408985408TRLO1.1.1
14.488BATE18/06/202410:12:0600408985416TRLO1.1.1
14.494BATE18/06/202410:20:3900408986995TRLO1.1.1
14.494BATE18/06/202410:26:0000408987684TRLO1.1.1
14.490XLON18/06/202410:27:2500408987946TRLO1.1.1
14.488XLON18/06/202410:27:2500408987950TRLO1.1.1
14.488XLON18/06/202410:27:2500408987949TRLO1.1.1
14.490XLON18/06/202410:27:2500408987947TRLO1.1.1
14.490XLON18/06/202410:27:2500408987948TRLO1.1.1
14.488BATE18/06/202410:27:5300408988059TRLO1.1.1
14.488CHIX18/06/202410:27:5300408988060TRLO1.1.1
14.488AQXE18/06/202410:27:5600408988071TRLO1.1.1
14.486BATE18/06/202410:28:1300408988118TRLO1.1.1
14.482XLON18/06/202410:30:1200408988368TRLO1.1.1
14.482XLON18/06/202410:31:1600408988578TRLO1.1.1
14.480BATE18/06/202410:33:0400408988845TRLO1.1.1
14.480CHIX18/06/202410:40:3100408989763TRLO1.1.1
14.480XLON18/06/202410:40:3100408989765TRLO1.1.1
24.480XLON18/06/202410:40:3100408989764TRLO1.1.1
14.480XLON18/06/202410:40:3100408989766TRLO1.1.1
14.486BATE18/06/202410:49:0800408991265TRLO1.1.1
14.486BATE18/06/202410:49:1400408991339TRLO1.1.1
14.486CHIX18/06/202410:49:1400408991338TRLO1.1.1
14.488XLON18/06/202410:49:1800408991357TRLO1.1.1
14.486BATE18/06/202410:49:1900408991363TRLO1.1.1
24.488XLON18/06/202410:49:2000408991364TRLO1.1.1
14.486BATE18/06/202410:49:2100408991365TRLO1.1.1
14.488XLON18/06/202410:49:2100408991366TRLO1.1.1
14.484BATE18/06/202410:50:4600408991592TRLO1.1.1
14.484BATE18/06/202410:50:4600408991593TRLO1.1.1
14.484BATE18/06/202410:50:4600408991594TRLO1.1.1
14.484XLON18/06/202410:50:4600408991595TRLO1.1.1
14.484XLON18/06/202410:50:4600408991596TRLO1.1.1
14.480BATE18/06/202410:51:0400408991634TRLO1.1.1
14.484XLON18/06/202410:54:3200408992310TRLO1.1.1
14.480BATE18/06/202410:55:1000408992370TRLO1.1.1
14.484XLON18/06/202410:56:1100408992493TRLO1.1.1
14.480CHIX18/06/202410:57:0700408992615TRLO1.1.1
14.484XLON18/06/202410:57:3400408992712TRLO1.1.1
14.484XLON18/06/202410:58:2400408992845TRLO1.1.1
14.480BATE18/06/202410:58:5100408992897TRLO1.1.1
14.476BATE18/06/202410:59:4600408993092TRLO1.1.1
14.476XLON18/06/202411:01:3000408993381TRLO1.1.1
14.482AQXE18/06/202411:08:0700408994506TRLO1.1.1
14.482CHIX18/06/202411:10:5000408994860TRLO1.1.1
14.482CHIX18/06/202411:10:5000408994861TRLO1.1.1
14.482BATE18/06/202411:10:5000408994862TRLO1.1.1
14.482BATE18/06/202411:10:5000408994863TRLO1.1.1
14.482BATE18/06/202411:10:5000408994864TRLO1.1.1
14.482XLON18/06/202411:10:5000408994866TRLO1.1.1
14.482XLON18/06/202411:10:5000408994865TRLO1.1.1
14.482XLON18/06/202411:10:5000408994869TRLO1.1.1
14.482XLON18/06/202411:10:5000408994867TRLO1.1.1
14.482XLON18/06/202411:10:5000408994868TRLO1.1.1
14.482XLON18/06/202411:10:5000408994870TRLO1.1.1
14.480BATE18/06/202411:11:2400408994948TRLO1.1.1
14.478BATE18/06/202411:12:4600408995151TRLO1.1.1
14.480BATE18/06/202411:18:5300408995901TRLO1.1.1
14.480BATE18/06/202411:21:0200408996129TRLO1.1.1
14.484BATE18/06/202411:28:2900408997114TRLO1.1.1
14.484CHIX18/06/202411:28:3300408997115TRLO1.1.1
14.484BATE18/06/202411:28:3900408997123TRLO1.1.1
14.484BATE18/06/202411:30:3800408997353TRLO1.1.1
34.482XLON18/06/202411:32:5100408997712TRLO1.1.1
14.482XLON18/06/202411:32:5100408997714TRLO1.1.1
14.482XLON18/06/202411:32:5100408997713TRLO1.1.1
14.482XLON18/06/202411:32:5100408997715TRLO1.1.1
14.482XLON18/06/202411:32:5100408997716TRLO1.1.1
14.482XLON18/06/202411:33:0300408997737TRLO1.1.1
14.486CHIX18/06/202411:33:0300408997736TRLO1.1.1
14.488AQXE18/06/202411:38:0100408998330TRLO1.1.1
14.488BATE18/06/202411:38:0100408998331TRLO1.1.1
14.486XLON18/06/202411:38:0100408998333TRLO1.1.1
14.488BATE18/06/202411:38:0100408998332TRLO1.1.1
14.484BATE18/06/202411:46:0200408999402TRLO1.1.1
14.484XLON18/06/202411:46:0200408999403TRLO1.1.1
14.482XLON18/06/202411:46:2200408999451TRLO1.1.1
14.484BATE18/06/202411:46:2500408999472TRLO1.1.1
14.488CHIX18/06/202411:57:0400409001056TRLO1.1.1
14.484BATE18/06/202411:58:0400409001239TRLO1.1.1
14.484BATE18/06/202411:58:0400409001240TRLO1.1.1
14.484BATE18/06/202411:58:0400409001238TRLO1.1.1
14.484XLON18/06/202411:58:0400409001241TRLO1.1.1
14.484XLON18/06/202411:58:0400409001242TRLO1.1.1
14.484CHIX18/06/202411:59:3100409001410TRLO1.1.1
14.484BATE18/06/202412:00:0400409001490TRLO1.1.1
14.484XLON18/06/202412:00:2400409001528TRLO1.1.1
14.484XLON18/06/202412:00:4000409001553TRLO1.1.1
14.480BATE18/06/202412:06:1300409002280TRLO1.1.1
14.478XLON18/06/202412:07:2400409002392TRLO1.1.1
14.478XLON18/06/202412:07:2400409002393TRLO1.1.1
14.476BATE18/06/202412:10:2600409002883TRLO1.1.1
14.476BATE18/06/202412:10:5800409002927TRLO1.1.1
14.476XLON18/06/202412:12:2700409003185TRLO1.1.1
14.476XLON18/06/202412:12:2700409003186TRLO1.1.1
14.476CHIX18/06/202412:19:0100409004015TRLO1.1.1
14.476CHIX18/06/202412:19:0100409004014TRLO1.1.1
14.476BATE18/06/202412:19:1900409004080TRLO1.1.1
14.476BATE18/06/202412:26:0500409004917TRLO1.1.1
14.476BATE18/06/202412:27:0300409005026TRLO1.1.1
14.474XLON18/06/202412:27:0300409005027TRLO1.1.1
14.474XLON18/06/202412:27:0300409005029TRLO1.1.1
14.474XLON18/06/202412:27:0300409005028TRLO1.1.1
14.474XLON18/06/202412:27:0300409005030TRLO1.1.1
14.474XLON18/06/202412:27:0300409005031TRLO1.1.1
14.474XLON18/06/202412:27:0300409005032TRLO1.1.1
14.474BATE18/06/202412:28:3200409005183TRLO1.1.1
14.474XLON18/06/202412:29:1300409005259TRLO1.1.1
14.474BATE18/06/202412:31:0700409005560TRLO1.1.1
14.476XLON18/06/202412:33:5300409005927TRLO1.1.1
14.476XLON18/06/202412:35:3900409006179TRLO1.1.1
14.484BATE18/06/202412:37:2800409006510TRLO1.1.1
14.484BATE18/06/202412:37:4500409006531TRLO1.1.1
14.484AQXE18/06/202412:37:4700409006537TRLO1.1.1
14.484BATE18/06/202412:39:5300409006802TRLO1.1.1
14.480CHIX18/06/202412:40:1600409006842TRLO1.1.1
14.480XLON18/06/202412:40:1600409006843TRLO1.1.1
14.480XLON18/06/202412:40:1600409006845TRLO1.1.1
14.480XLON18/06/202412:40:1600409006846TRLO1.1.1
14.480XLON18/06/202412:40:4300409006912TRLO1.1.1
14.480XLON18/06/202412:42:2000409007155TRLO1.1.1
14.480BATE18/06/202412:46:2100409007672TRLO1.1.1
14.480CHIX18/06/202412:46:2100409007673TRLO1.1.1
14.480XLON18/06/202412:47:0600409007762TRLO1.1.1
14.480BATE18/06/202412:50:2000409008173TRLO1.1.1
14.480BATE18/06/202412:50:5800409008248TRLO1.1.1
14.480XLON18/06/202412:52:0600409008518TRLO1.1.1
14.476CHIX18/06/202412:52:2900409008551TRLO1.1.1
14.476XLON18/06/202412:53:1800409008650TRLO1.1.1
24.480XLON18/06/202413:05:4400409010488TRLO1.1.1
14.480BATE18/06/202413:05:4800409010496TRLO1.1.1
14.480BATE18/06/202413:05:4900409010497TRLO1.1.1
14.480XLON18/06/202413:05:5200409010500TRLO1.1.1
14.480XLON18/06/202413:05:5200409010499TRLO1.1.1
14.480BATE18/06/202413:05:5300409010505TRLO1.1.1
14.480BATE18/06/202413:05:5400409010507TRLO1.1.1
14.480XLON18/06/202413:05:5400409010508TRLO1.1.1
14.480BATE18/06/202413:07:5500409010718TRLO1.1.1
14.480XLON18/06/202413:08:3000409010785TRLO1.1.1
14.480BATE18/06/202413:10:0200409010961TRLO1.1.1
14.480XLON18/06/202413:10:5100409011124TRLO1.1.1
14.486CHIX18/06/202413:12:0200409011324TRLO1.1.1
14.488XLON18/06/202413:18:5300409012565TRLO1.1.1
14.488XLON18/06/202413:18:5400409012573TRLO1.1.1
14.488BATE18/06/202413:18:5600409012582TRLO1.1.1
14.488BATE18/06/202413:18:5600409012583TRLO1.1.1
14.488XLON18/06/202413:18:5700409012586TRLO1.1.1
14.486XLON18/06/202413:20:3800409012949TRLO1.1.1
14.486BATE18/06/202413:21:1500409013240TRLO1.1.1
14.488XLON18/06/202413:23:1800409013578TRLO1.1.1
14.488XLON18/06/202413:24:0500409013684TRLO1.1.1
14.486BATE18/06/202413:24:5100409013759TRLO1.1.1
14.486CHIX18/06/202413:24:5100409013760TRLO1.1.1
14.488XLON18/06/202413:25:5700409013916TRLO1.1.1
14.488XLON18/06/202413:26:0400409013968TRLO1.1.1
14.486BATE18/06/202413:27:0000409014126TRLO1.1.1
14.486CHIX18/06/202413:28:0000409014242TRLO1.1.1
14.486BATE18/06/202413:28:0000409014240TRLO1.1.1
14.486BATE18/06/202413:28:0000409014241TRLO1.1.1
14.486CHIX18/06/202413:28:0000409014243TRLO1.1.1
14.488XLON18/06/202413:28:0600409014282TRLO1.1.1
14.488XLON18/06/202413:29:3300409014538TRLO1.1.1
14.488BATE18/06/202413:30:3000409014872TRLO1.1.1
14.488XLON18/06/202413:30:3000409014874TRLO1.1.1
14.484BATE18/06/202413:31:3400409015150TRLO1.1.1
14.484XLON18/06/202413:31:3400409015151TRLO1.1.1
14.486AQXE18/06/202413:31:4900409015172TRLO1.1.1
14.486CHIX18/06/202413:42:0500409017251TRLO1.1.1
14.484BATE18/06/202413:43:2600409017544TRLO1.1.1
14.484BATE18/06/202413:43:2600409017546TRLO1.1.1
14.484CHIX18/06/202413:43:2600409017545TRLO1.1.1
14.484BATE18/06/202413:43:2600409017547TRLO1.1.1
14.484BATE18/06/202413:43:2600409017548TRLO1.1.1
14.484BATE18/06/202413:43:2600409017551TRLO1.1.1
14.484BATE18/06/202413:43:2600409017549TRLO1.1.1
14.484BATE18/06/202413:43:2600409017550TRLO1.1.1
14.484BATE18/06/202413:43:2600409017552TRLO1.1.1
14.484XLON18/06/202413:43:2600409017556TRLO1.1.1
14.484XLON18/06/202413:43:2600409017554TRLO1.1.1
14.484BATE18/06/202413:43:2600409017553TRLO1.1.1
14.484XLON18/06/202413:43:2600409017555TRLO1.1.1
14.484XLON18/06/202413:43:2600409017557TRLO1.1.1
14.484XLON18/06/202413:43:2600409017558TRLO1.1.1
14.484XLON18/06/202413:43:2600409017562TRLO1.1.1
14.484XLON18/06/202413:43:2600409017559TRLO1.1.1
14.484XLON18/06/202413:43:2600409017561TRLO1.1.1
14.484XLON18/06/202413:43:2600409017564TRLO1.1.1
14.484XLON18/06/202413:43:2600409017565TRLO1.1.1
14.488AQXE18/06/202413:48:2400409018521TRLO1.1.1
14.488AQXE18/06/202413:48:3100409018542TRLO1.1.1
14.490BATE18/06/202413:48:5300409018698TRLO1.1.1
14.490CHIX18/06/202413:48:5600409018702TRLO1.1.1
14.490BATE18/06/202413:49:1600409018793TRLO1.1.1
14.490BATE18/06/202413:49:1800409018802TRLO1.1.1
14.490BATE18/06/202413:57:5400409020176TRLO1.1.1
14.490XLON18/06/202413:57:5400409020177TRLO1.1.1
14.490XLON18/06/202413:57:5400409020178TRLO1.1.1
14.490XLON18/06/202413:57:5400409020179TRLO1.1.1
14.490XLON18/06/202413:58:4400409020320TRLO1.1.1
14.488XLON18/06/202413:59:2700409020547TRLO1.1.1
14.488BATE18/06/202414:00:4600409020789TRLO1.1.1
14.488BATE18/06/202414:00:4600409020790TRLO1.1.1
14.488CHIX18/06/202414:00:4600409020791TRLO1.1.1
14.488XLON18/06/202414:00:4600409020792TRLO1.1.1
14.488XLON18/06/202414:00:4600409020793TRLO1.1.1
14.488BATE18/06/202414:00:5200409020818TRLO1.1.1
14.486XLON18/06/202414:01:1000409020872TRLO1.1.1
14.486XLON18/06/202414:01:1000409020873TRLO1.1.1
14.486BATE18/06/202414:01:1000409020871TRLO1.1.1
14.484XLON18/06/202414:02:1000409021119TRLO1.1.1
14.486BATE18/06/202414:02:1500409021132TRLO1.1.1
14.484XLON18/06/202414:02:3500409021209TRLO1.1.1
14.486BATE18/06/202414:03:1700409021303TRLO1.1.1
14.484XLON18/06/202414:03:4800409021394TRLO1.1.1
14.482BATE18/06/202414:04:1900409021518TRLO1.1.1
14.482XLON18/06/202414:04:1900409021519TRLO1.1.1
14.480XLON18/06/202414:06:3000409021881TRLO1.1.1
14.480CHIX18/06/202414:06:3000409021880TRLO1.1.1
14.482AQXE18/06/202414:10:2800409022894TRLO1.1.1
14.494XLON18/06/202414:18:1200409024869TRLO1.1.1
14.494XLON18/06/202414:19:3700409025303TRLO1.1.1
14.494XLON18/06/202414:20:3400409025507TRLO1.1.1
14.494XLON18/06/202414:22:2100409025888TRLO1.1.1
14.492XLON18/06/202414:24:5300409026541TRLO1.1.1
14.492XLON18/06/202414:25:3200409026781TRLO1.1.1
14.488CHIX18/06/202414:26:5000409027127TRLO1.1.1
14.488CHIX18/06/202414:26:5000409027128TRLO1.1.1
14.488CHIX18/06/202414:26:5000409027129TRLO1.1.1
14.490BATE18/06/202414:26:5000409027130TRLO1.1.1
14.488XLON18/06/202414:26:5000409027131TRLO1.1.1
14.488XLON18/06/202414:26:5000409027135TRLO1.1.1
14.490BATE18/06/202414:26:5000409027132TRLO1.1.1
14.490BATE18/06/202414:26:5000409027133TRLO1.1.1
14.490BATE18/06/202414:26:5000409027134TRLO1.1.1
14.488XLON18/06/202414:26:5000409027136TRLO1.1.1
14.488XLON18/06/202414:26:5000409027137TRLO1.1.1
14.488BATE18/06/202414:26:5000409027141TRLO1.1.1
14.488BATE18/06/202414:26:5000409027142TRLO1.1.1
14.488BATE18/06/202414:26:5000409027143TRLO1.1.1
14.486BATE18/06/202414:26:5100409027145TRLO1.1.1
14.486BATE18/06/202414:26:5100409027146TRLO1.1.1
14.484BATE18/06/202414:27:5000409027341TRLO1.1.1
14.484CHIX18/06/202414:27:5000409027340TRLO1.1.1
14.484BATE18/06/202414:27:5000409027342TRLO1.1.1
14.484XLON18/06/202414:27:5000409027343TRLO1.1.1
14.484XLON18/06/202414:27:5000409027344TRLO1.1.1
14.484XLON18/06/202414:27:5000409027345TRLO1.1.1
14.484XLON18/06/202414:27:5000409027346TRLO1.1.1
14.482XLON18/06/202414:27:5000409027347TRLO1.1.1
14.482BATE18/06/202414:28:4700409027569TRLO1.1.1
14.482XLON18/06/202414:30:2700409028491TRLO1.1.1
14.482XLON18/06/202414:30:2700409028493TRLO1.1.1
14.482XLON18/06/202414:30:2700409028494TRLO1.1.1
14.482XLON18/06/202414:30:2700409028492TRLO1.1.1
14.482BATE18/06/202414:32:1900409030144TRLO1.1.1
14.482BATE18/06/202414:32:1900409030149TRLO1.1.1
14.482BATE18/06/202414:32:1900409030150TRLO1.1.1
14.482BATE18/06/202414:32:1900409030146TRLO1.1.1
14.488BATE18/06/202414:33:5600409031109TRLO1.1.1
14.490CHIX18/06/202414:37:3100409032519TRLO1.1.1
14.496BATE18/06/202414:37:3300409032529TRLO1.1.1
14.510BATE18/06/202414:48:2100409037417TRLO1.1.1
14.510BATE18/06/202414:48:2100409037418TRLO1.1.1
14.510BATE18/06/202414:48:2100409037416TRLO1.1.1
14.532XLON18/06/202414:52:0400409039066TRLO1.1.1
14.546XLON18/06/202414:53:2800409039673TRLO1.1.1
14.546XLON18/06/202414:53:3700409039751TRLO1.1.1
14.552XLON18/06/202414:54:0400409039913TRLO1.1.1
14.552BATE18/06/202414:54:1600409039986TRLO1.1.1
14.552BATE18/06/202414:55:0500409040342TRLO1.1.1
14.554XLON18/06/202414:56:3700409040961TRLO1.1.1
14.550CHIX18/06/202414:57:0700409041142TRLO1.1.1
14.544CHIX18/06/202414:59:4200409042024TRLO1.1.1
14.538XLON18/06/202415:02:5400409043298TRLO1.1.1
14.538XLON18/06/202415:02:5400409043299TRLO1.1.1
14.538BATE18/06/202415:02:5400409043300TRLO1.1.1
14.538CHIX18/06/202415:02:5400409043301TRLO1.1.1
54.536XLON18/06/202415:02:5900409043319TRLO1.1.1
14.534BATE18/06/202415:03:1400409043399TRLO1.1.1
14.534XLON18/06/202415:03:1400409043401TRLO1.1.1
14.534BATE18/06/202415:03:1400409043400TRLO1.1.1
14.528XLON18/06/202415:04:1500409043632TRLO1.1.1
14.528XLON18/06/202415:05:0600409043804TRLO1.1.1
14.526BATE18/06/202415:05:2600409043950TRLO1.1.1
14.526BATE18/06/202415:06:2600409044321TRLO1.1.1
14.526BATE18/06/202415:08:2400409044962TRLO1.1.1
14.526XLON18/06/202415:08:2400409044963TRLO1.1.1
14.530AQXE18/06/202415:08:4900409045106TRLO1.1.1
14.526BATE18/06/202415:10:0600409045593TRLO1.1.1
14.526CHIX18/06/202415:10:0600409045592TRLO1.1.1
14.526XLON18/06/202415:10:0600409045594TRLO1.1.1
14.522XLON18/06/202415:11:4900409046134TRLO1.1.1
14.534BATE18/06/202415:15:0500409047333TRLO1.1.1
14.534XLON18/06/202415:15:0600409047339TRLO1.1.1
14.534XLON18/06/202415:15:3500409047532TRLO1.1.1
14.528BATE18/06/202415:19:3200409049328TRLO1.1.1
14.524BATE18/06/202415:20:0600409049768TRLO1.1.1
14.522XLON18/06/202415:22:3700409050940TRLO1.1.1
14.530BATE18/06/202415:27:2900409052603TRLO1.1.1
14.530XLON18/06/202415:28:2600409052917TRLO1.1.1
14.530XLON18/06/202415:28:2600409052916TRLO1.1.1
14.530BATE18/06/202415:29:5500409053573TRLO1.1.1
14.530XLON18/06/202415:29:5500409053574TRLO1.1.1
14.566BATE18/06/202415:37:3000409056619TRLO1.1.1
14.566XLON18/06/202415:38:0100409056823TRLO1.1.1
14.566XLON18/06/202415:38:0400409056848TRLO1.1.1
14.566CHIX18/06/202415:48:4600409062287TRLO1.1.1
14.560XLON18/06/202415:53:1400409064516TRLO1.1.1
14.558BATE18/06/202415:56:1100409065994TRLO1.1.1
14.556BATE18/06/202416:02:5200409069412TRLO1.1.1
14.550XLON18/06/202416:03:0100409069482TRLO1.1.1
14.548BATE18/06/202416:06:4500409071407TRLO1.1.1
14.538BATE18/06/202416:07:3400409071789TRLO1.1.1
14.538BATE18/06/202416:07:3400409071790TRLO1.1.1
14.538CHIX18/06/202416:07:3400409071791TRLO1.1.1
14.538CHIX18/06/202416:07:3400409071792TRLO1.1.1
14.538BATE18/06/202416:07:3400409071794TRLO1.1.1
24.538BATE18/06/202416:07:3400409071793TRLO1.1.1
14.538XLON18/06/202416:07:3400409071795TRLO1.1.1
14.538XLON18/06/202416:07:3400409071796TRLO1.1.1
44.538XLON18/06/202416:07:3400409071797TRLO1.1.1
14.538XLON18/06/202416:07:3400409071798TRLO1.1.1
14.538XLON18/06/202416:07:4700409071958TRLO1.1.1
14.538BATE18/06/202416:09:5700409073555TRLO1.1.1
14.538XLON18/06/202416:09:5700409073556TRLO1.1.1
14.538XLON18/06/202416:12:1200409075293TRLO1.1.1
14.538BATE18/06/202416:12:2400409075422TRLO1.1.1
14.538AQXE18/06/202416:15:0100409077187TRLO1.1.1
14.536CHIX18/06/202416:15:0300409077222TRLO1.1.1
14.538BATE18/06/202416:15:0300409077221TRLO1.1.1
14.538BATE18/06/202416:15:0300409077220TRLO1.1.1
14.538BATE18/06/202416:15:0500409077260TRLO1.1.1
14.538AQXE18/06/202416:15:0500409077262TRLO1.1.1
24.538BATE18/06/202416:15:0600409077331TRLO1.1.1
14.538BATE18/06/202416:15:0700409077343TRLO1.1.1
24.536CHIX18/06/202416:15:1300409077394TRLO1.1.1
14.536CHIX18/06/202416:16:1500409078040TRLO1.1.1
14.536CHIX18/06/202416:16:2500409078100TRLO1.1.1
14.538BATE18/06/202416:18:0100409078977TRLO1.1.1
14.536BATE18/06/202416:18:3200409079239TRLO1.1.1
14.536XLON18/06/202416:18:5100409079382TRLO1.1.1
14.532XLON18/06/202416:19:2100409079693TRLO1.1.1
14.532XLON18/06/202416:19:2100409079694TRLO1.1.1
14.532XLON18/06/202416:19:2100409079695TRLO1.1.1
24.532XLON18/06/202416:19:2100409079697TRLO1.1.1
14.532XLON18/06/202416:19:2100409079696TRLO1.1.1
14.532XLON18/06/202416:19:5100409079967TRLO1.1.1
14.532XLON18/06/202416:19:5100409079968TRLO1.1.1
14.530BATE18/06/202416:23:0800409082250TRLO1.1.1
14.530XLON18/06/202416:23:0800409082251TRLO1.1.1
14.536XLON18/06/202416:25:4700409084307TRLO1.1.1