OSB GROUP PLC                                        
ISIN: GB00BLDRH360
25 June 2024

LEI number: 213800ZBKL9BHSL2K459

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

The Company announces that on 24 June 2024 it had purchased a total of 671 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 purchased3282576521
Highest price paid (per ordinary share)£4.5380£4.5380£4.5280£4.5160
Lowest price paid (per ordinary share)£4.3980£4.4000£4.3960£4.4080
Volume weighted average price paid (per ordinary share)£4.4903£4.4892£4.4920£4.4956

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 386,938,171 ordinary shares.

No ordinary shares are held in treasury. Therefore, the total number of voting rights in the Company is 386,938,171.

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
14.446XLON24/06/202408:11:1300409624712TRLO1.1.1
24.418BATE24/06/202408:13:0200409625128TRLO1.1.1
14.414CHIX24/06/202408:13:0200409625129TRLO1.1.1
14.402BATE24/06/202408:13:1300409625223TRLO1.1.1
34.400XLON24/06/202408:13:2500409625234TRLO1.1.1
64.402BATE24/06/202408:14:5100409625551TRLO1.1.1
84.402XLON24/06/202408:15:1300409625599TRLO1.1.1
14.400CHIX24/06/202408:17:5500409625892TRLO1.1.1
14.398XLON24/06/202408:18:0900409625930TRLO1.1.1
24.402BATE24/06/202408:19:1600409626195TRLO1.1.1
14.408XLON24/06/202408:22:1600409626535TRLO1.1.1
14.404BATE24/06/202408:22:1900409626542TRLO1.1.1
14.404CHIX24/06/202408:22:1900409626543TRLO1.1.1
14.408AQXE24/06/202408:22:2100409626552TRLO1.1.1
34.404XLON24/06/202408:22:2300409626638TRLO1.1.1
14.400CHIX24/06/202408:23:1100409626835TRLO1.1.1
14.400BATE24/06/202408:24:2300409627003TRLO1.1.1
64.400BATE24/06/202408:24:2300409627004TRLO1.1.1
14.400XLON24/06/202408:24:3500409627023TRLO1.1.1
84.400XLON24/06/202408:25:0000409627039TRLO1.1.1
24.400BATE24/06/202408:25:4800409627155TRLO1.1.1
14.396CHIX24/06/202408:27:1300409627330TRLO1.1.1
14.414CHIX24/06/202408:30:4200409627889TRLO1.1.1
14.414XLON24/06/202408:30:4300409627895TRLO1.1.1
34.406XLON24/06/202408:30:4400409627896TRLO1.1.1
14.408CHIX24/06/202408:30:4500409627900TRLO1.1.1
14.414BATE24/06/202408:30:4600409627901TRLO1.1.1
84.406XLON24/06/202408:30:5100409627906TRLO1.1.1
14.406XLON24/06/202408:30:5100409627905TRLO1.1.1
64.412BATE24/06/202408:30:5100409627907TRLO1.1.1
24.412BATE24/06/202408:30:5200409627908TRLO1.1.1
14.408CHIX24/06/202408:30:5300409627910TRLO1.1.1
14.412BATE24/06/202408:33:0700409628482TRLO1.1.1
14.412AQXE24/06/202408:33:2500409628513TRLO1.1.1
24.416BATE24/06/202408:34:2200409628618TRLO1.1.1
14.414CHIX24/06/202408:35:1300409628714TRLO1.1.1
14.414XLON24/06/202408:35:1300409628715TRLO1.1.1
34.414XLON24/06/202408:35:1300409628717TRLO1.1.1
14.414XLON24/06/202408:35:1300409628716TRLO1.1.1
14.414BATE24/06/202408:35:4800409628779TRLO1.1.1
64.414BATE24/06/202408:36:1300409628882TRLO1.1.1
14.414CHIX24/06/202408:37:4300409629037TRLO1.1.1
14.418BATE24/06/202408:41:0700409629332TRLO1.1.1
14.430XLON24/06/202408:42:2900409629539TRLO1.1.1
34.430XLON24/06/202408:42:2900409629540TRLO1.1.1
14.430BATE24/06/202408:46:3400409629984TRLO1.1.1
14.430AQXE24/06/202408:46:3400409629985TRLO1.1.1
24.430BATE24/06/202408:46:3400409629983TRLO1.1.1
24.430XLON24/06/202408:46:3400409629986TRLO1.1.1
14.432BATE24/06/202408:47:4300409630120TRLO1.1.1
34.430XLON24/06/202408:48:1500409630180TRLO1.1.1
24.462XLON24/06/202408:57:0800409631993TRLO1.1.1
34.460XLON24/06/202408:57:1400409632004TRLO1.1.1
14.450BATE24/06/202408:57:1400409632005TRLO1.1.1
44.450BATE24/06/202408:57:1400409632006TRLO1.1.1
14.450BATE24/06/202408:57:1400409632007TRLO1.1.1
14.460XLON24/06/202408:57:4800409632065TRLO1.1.1
14.460XLON24/06/202408:59:5700409632470TRLO1.1.1
34.460XLON24/06/202409:00:5800409632739TRLO1.1.1
24.486XLON24/06/202409:05:1900409633560TRLO1.1.1
14.486BATE24/06/202409:05:3200409633582TRLO1.1.1
14.486BATE24/06/202409:05:3200409633581TRLO1.1.1
14.490XLON24/06/202409:05:3300409633583TRLO1.1.1
14.490XLON24/06/202409:05:4300409633598TRLO1.1.1
14.496BATE24/06/202409:07:5800409634065TRLO1.1.1
14.496BATE24/06/202409:07:5800409634066TRLO1.1.1
14.496XLON24/06/202409:08:0300409634070TRLO1.1.1
14.504BATE24/06/202409:12:3900409634786TRLO1.1.1
14.504BATE24/06/202409:12:3900409634787TRLO1.1.1
14.504CHIX24/06/202409:12:3900409634788TRLO1.1.1
14.504CHIX24/06/202409:12:3900409634789TRLO1.1.1
14.504XLON24/06/202409:12:3900409634790TRLO1.1.1
14.504XLON24/06/202409:12:3900409634791TRLO1.1.1
14.504XLON24/06/202409:12:3900409634792TRLO1.1.1
14.524BATE24/06/202409:18:5800409635638TRLO1.1.1
14.526XLON24/06/202409:22:1100409636276TRLO1.1.1
14.536XLON24/06/202409:27:2900409637028TRLO1.1.1
14.514AQXE24/06/202409:29:5700409637362TRLO1.1.1
14.514CHIX24/06/202409:29:5700409637363TRLO1.1.1
14.514BATE24/06/202409:29:5700409637364TRLO1.1.1
14.514BATE24/06/202409:29:5700409637365TRLO1.1.1
14.514XLON24/06/202409:29:5700409637366TRLO1.1.1
14.514XLON24/06/202409:29:5700409637367TRLO1.1.1
14.522BATE24/06/202409:31:2900409637563TRLO1.1.1
14.522BATE24/06/202409:31:2900409637562TRLO1.1.1
14.518XLON24/06/202409:34:3800409637951TRLO1.1.1
14.514BATE24/06/202409:34:5500409637977TRLO1.1.1
14.514XLON24/06/202409:34:5500409637978TRLO1.1.1
14.514XLON24/06/202409:34:5500409637979TRLO1.1.1
14.514XLON24/06/202409:37:1100409638405TRLO1.1.1
14.514BATE24/06/202409:38:5400409638659TRLO1.1.1
14.510CHIX24/06/202409:41:3400409638996TRLO1.1.1
14.512XLON24/06/202409:41:4000409639002TRLO1.1.1
14.512XLON24/06/202409:42:4000409639105TRLO1.1.1
14.514BATE24/06/202409:45:4100409639387TRLO1.1.1
14.514XLON24/06/202409:45:5300409639405TRLO1.1.1
14.526BATE24/06/202409:50:2400409640321TRLO1.1.1
14.526BATE24/06/202409:50:2400409640322TRLO1.1.1
14.520XLON24/06/202409:50:2400409640323TRLO1.1.1
14.514BATE24/06/202409:51:4000409640515TRLO1.1.1
14.514XLON24/06/202409:51:4000409640516TRLO1.1.1
14.512XLON24/06/202409:51:5400409640542TRLO1.1.1
14.512XLON24/06/202409:54:5300409640885TRLO1.1.1
14.516XLON24/06/202410:01:0200409641864TRLO1.1.1
14.516CHIX24/06/202410:01:0200409641863TRLO1.1.1
14.522BATE24/06/202410:06:1700409642729TRLO1.1.1
14.526XLON24/06/202410:06:1700409642728TRLO1.1.1
14.514XLON24/06/202410:06:1900409642755TRLO1.1.1
14.514XLON24/06/202410:06:1900409642754TRLO1.1.1
14.514CHIX24/06/202410:08:5500409643065TRLO1.1.1
14.514BATE24/06/202410:08:5500409643066TRLO1.1.1
14.514BATE24/06/202410:08:5500409643067TRLO1.1.1
14.514XLON24/06/202410:08:5500409643068TRLO1.1.1
14.528CHIX24/06/202410:14:0600409643749TRLO1.1.1
14.524BATE24/06/202410:14:5000409643809TRLO1.1.1
14.524BATE24/06/202410:14:5000409643810TRLO1.1.1
14.528XLON24/06/202410:14:5000409643811TRLO1.1.1
14.528XLON24/06/202410:19:2100409644448TRLO1.1.1
14.530BATE24/06/202410:23:2000409645008TRLO1.1.1
14.532XLON24/06/202410:23:5400409645068TRLO1.1.1
14.514AQXE24/06/202410:29:0600409645642TRLO1.1.1
14.514BATE24/06/202410:29:0600409645643TRLO1.1.1
24.514XLON24/06/202410:29:0600409645645TRLO1.1.1
14.514BATE24/06/202410:29:0600409645644TRLO1.1.1
14.514XLON24/06/202410:29:0600409645646TRLO1.1.1
14.514CHIX24/06/202410:29:2000409645673TRLO1.1.1
14.512BATE24/06/202410:30:5000409645924TRLO1.1.1
14.512BATE24/06/202410:30:5000409645925TRLO1.1.1
14.512BATE24/06/202410:30:5000409645926TRLO1.1.1
14.512XLON24/06/202410:30:5000409645927TRLO1.1.1
14.506XLON24/06/202410:34:0800409646315TRLO1.1.1
14.506XLON24/06/202410:36:0400409646783TRLO1.1.1
14.506BATE24/06/202410:36:2600409646811TRLO1.1.1
14.496XLON24/06/202410:39:3000409647351TRLO1.1.1
14.504AQXE24/06/202410:40:3200409647490TRLO1.1.1
14.506BATE24/06/202410:40:3200409647491TRLO1.1.1
14.502BATE24/06/202410:41:4400409647770TRLO1.1.1
14.488XLON24/06/202410:43:0000409647923TRLO1.1.1
14.488XLON24/06/202410:43:0000409647924TRLO1.1.1
14.488XLON24/06/202410:43:0000409647925TRLO1.1.1
14.500BATE24/06/202410:43:1300409647958TRLO1.1.1
14.492CHIX24/06/202410:47:0600409648414TRLO1.1.1
14.492CHIX24/06/202410:47:0600409648415TRLO1.1.1
14.498XLON24/06/202410:49:2800409648741TRLO1.1.1
24.498XLON24/06/202410:49:3000409648743TRLO1.1.1
14.498BATE24/06/202410:52:5000409649126TRLO1.1.1
14.498BATE24/06/202410:52:5000409649128TRLO1.1.1
14.498BATE24/06/202410:52:5000409649127TRLO1.1.1
14.498XLON24/06/202410:52:5000409649130TRLO1.1.1
14.498BATE24/06/202410:52:5000409649129TRLO1.1.1
14.498BATE24/06/202410:54:5100409649403TRLO1.1.1
14.486XLON24/06/202410:56:4900409649657TRLO1.1.1
14.494CHIX24/06/202411:11:3300409651526TRLO1.1.1
14.494BATE24/06/202411:11:3300409651527TRLO1.1.1
14.494XLON24/06/202411:11:3300409651529TRLO1.1.1
14.494BATE24/06/202411:11:3300409651528TRLO1.1.1
14.494XLON24/06/202411:11:3300409651530TRLO1.1.1
14.494XLON24/06/202411:11:3300409651531TRLO1.1.1
14.494XLON24/06/202411:11:3300409651532TRLO1.1.1
14.494XLON24/06/202411:11:3800409651534TRLO1.1.1
14.494XLON24/06/202411:11:4000409651541TRLO1.1.1
14.494XLON24/06/202411:11:4000409651542TRLO1.1.1
14.490BATE24/06/202411:12:2200409651605TRLO1.1.1
24.490BATE24/06/202411:12:2200409651604TRLO1.1.1
14.490BATE24/06/202411:13:0500409651712TRLO1.1.1
14.494XLON24/06/202411:13:2700409651729TRLO1.1.1
14.488XLON24/06/202411:14:0200409651757TRLO1.1.1
14.488XLON24/06/202411:14:0200409651756TRLO1.1.1
14.488XLON24/06/202411:14:4100409651796TRLO1.1.1
14.490BATE24/06/202411:14:4400409651810TRLO1.1.1
14.492XLON24/06/202411:20:5300409652767TRLO1.1.1
14.490BATE24/06/202411:22:4000409652956TRLO1.1.1
14.488XLON24/06/202411:24:0300409653069TRLO1.1.1
14.490BATE24/06/202411:24:1500409653090TRLO1.1.1
14.490AQXE24/06/202411:24:3500409653169TRLO1.1.1
14.490CHIX24/06/202411:24:4100409653171TRLO1.1.1
14.490XLON24/06/202411:25:4500409653307TRLO1.1.1
14.490XLON24/06/202411:26:0300409653324TRLO1.1.1
14.490XLON24/06/202411:26:4900409653388TRLO1.1.1
14.490BATE24/06/202411:26:4900409653387TRLO1.1.1
14.490BATE24/06/202411:27:4200409653532TRLO1.1.1
14.504CHIX24/06/202411:30:5500409653950TRLO1.1.1
14.504XLON24/06/202411:31:1000409653974TRLO1.1.1
14.502BATE24/06/202411:33:0200409654207TRLO1.1.1
14.494XLON24/06/202411:34:2100409654362TRLO1.1.1
14.494XLON24/06/202411:34:4200409654398TRLO1.1.1
14.496BATE24/06/202411:41:2300409655285TRLO1.1.1
14.496BATE24/06/202411:42:1300409655399TRLO1.1.1
14.496BATE24/06/202411:53:2600409656655TRLO1.1.1
14.500XLON24/06/202411:57:0500409656962TRLO1.1.1
14.500XLON24/06/202411:57:1000409656967TRLO1.1.1
14.500XLON24/06/202411:58:1300409657069TRLO1.1.1
14.500XLON24/06/202411:59:0100409657120TRLO1.1.1
14.504BATE24/06/202411:59:2200409657162TRLO1.1.1
14.504CHIX24/06/202411:59:2600409657166TRLO1.1.1
14.504BATE24/06/202411:59:2800409657169TRLO1.1.1
14.508XLON24/06/202412:01:2300409657393TRLO1.1.1
14.508BATE24/06/202412:01:2900409657402TRLO1.1.1
14.514XLON24/06/202412:03:5400409657724TRLO1.1.1
14.516XLON24/06/202412:10:0500409658341TRLO1.1.1
14.524BATE24/06/202412:16:1100409659009TRLO1.1.1
14.524BATE24/06/202412:16:1500409659022TRLO1.1.1
14.524BATE24/06/202412:16:1500409659023TRLO1.1.1
14.522CHIX24/06/202412:16:5900409659116TRLO1.1.1
14.520XLON24/06/202412:23:1800409659746TRLO1.1.1
14.520XLON24/06/202412:23:1800409659747TRLO1.1.1
14.518XLON24/06/202412:26:4400409660066TRLO1.1.1
14.514CHIX24/06/202412:26:4800409660070TRLO1.1.1
14.514XLON24/06/202412:26:4800409660075TRLO1.1.1
14.514BATE24/06/202412:26:4800409660072TRLO1.1.1
14.514BATE24/06/202412:26:4800409660073TRLO1.1.1
14.514XLON24/06/202412:26:4800409660074TRLO1.1.1
14.514BATE24/06/202412:26:4800409660071TRLO1.1.1
14.514XLON24/06/202412:26:4800409660076TRLO1.1.1
14.514XLON24/06/202412:28:2800409660299TRLO1.1.1
14.514BATE24/06/202412:28:2800409660298TRLO1.1.1
14.514XLON24/06/202412:28:5100409660323TRLO1.1.1
14.514BATE24/06/202412:29:0700409660340TRLO1.1.1
14.514BATE24/06/202412:31:2900409660529TRLO1.1.1
14.514XLON24/06/202412:31:2900409660530TRLO1.1.1
14.522CHIX24/06/202412:35:4200409660948TRLO1.1.1
14.522XLON24/06/202412:37:1900409661140TRLO1.1.1
14.526BATE24/06/202412:42:4900409661622TRLO1.1.1
14.514AQXE24/06/202412:42:5100409661627TRLO1.1.1
14.514BATE24/06/202412:42:5100409661630TRLO1.1.1
14.514BATE24/06/202412:42:5100409661629TRLO1.1.1
14.514CHIX24/06/202412:42:5100409661628TRLO1.1.1
14.514XLON24/06/202412:42:5100409661633TRLO1.1.1
14.514XLON24/06/202412:42:5100409661632TRLO1.1.1
14.514XLON24/06/202412:42:5100409661631TRLO1.1.1
14.518XLON24/06/202412:52:3600409662609TRLO1.1.1
14.518XLON24/06/202412:52:3600409662610TRLO1.1.1
14.518XLON24/06/202412:52:3600409662608TRLO1.1.1
14.518BATE24/06/202412:56:1500409663050TRLO1.1.1
14.518BATE24/06/202412:59:1400409663364TRLO1.1.1
14.518XLON24/06/202413:04:4500409664386TRLO1.1.1
14.514CHIX24/06/202413:04:5900409664461TRLO1.1.1
14.514AQXE24/06/202413:04:5900409664460TRLO1.1.1
14.514BATE24/06/202413:04:5900409664462TRLO1.1.1
14.514BATE24/06/202413:04:5900409664463TRLO1.1.1
14.514BATE24/06/202413:04:5900409664464TRLO1.1.1
14.514XLON24/06/202413:04:5900409664468TRLO1.1.1
14.514XLON24/06/202413:04:5900409664469TRLO1.1.1
14.514BATE24/06/202413:04:5900409664465TRLO1.1.1
14.514XLON24/06/202413:04:5900409664467TRLO1.1.1
14.514XLON24/06/202413:04:5900409664466TRLO1.1.1
14.514XLON24/06/202413:04:5900409664470TRLO1.1.1
14.510BATE24/06/202413:06:0200409664581TRLO1.1.1
14.510XLON24/06/202413:06:0200409664582TRLO1.1.1
14.510XLON24/06/202413:13:5100409665415TRLO1.1.1
14.510BATE24/06/202413:13:5100409665413TRLO1.1.1
14.510BATE24/06/202413:13:5100409665411TRLO1.1.1
14.510XLON24/06/202413:13:5100409665414TRLO1.1.1
14.508XLON24/06/202413:14:3500409665498TRLO1.1.1
14.506XLON24/06/202413:16:0300409665660TRLO1.1.1
14.510BATE24/06/202413:16:1800409665710TRLO1.1.1
14.504XLON24/06/202413:16:5400409665802TRLO1.1.1
14.504XLON24/06/202413:20:2900409666400TRLO1.1.1
14.504XLON24/06/202413:20:2900409666401TRLO1.1.1
14.500BATE24/06/202413:21:4800409666514TRLO1.1.1
14.502CHIX24/06/202413:22:0100409666528TRLO1.1.1
14.504XLON24/06/202413:22:4600409666580TRLO1.1.1
14.508CHIX24/06/202413:24:0600409666797TRLO1.1.1
14.512BATE24/06/202413:25:0400409666877TRLO1.1.1
14.512BATE24/06/202413:25:3900409666920TRLO1.1.1
14.512BATE24/06/202413:26:3500409666969TRLO1.1.1
14.508XLON24/06/202413:28:2500409667103TRLO1.1.1
14.508XLON24/06/202413:28:2500409667104TRLO1.1.1
14.508XLON24/06/202413:28:2500409667105TRLO1.1.1
14.506BATE24/06/202413:28:3000409667108TRLO1.1.1
14.496BATE24/06/202413:30:0300409667363TRLO1.1.1
14.496BATE24/06/202413:30:0500409667374TRLO1.1.1
14.496BATE24/06/202413:30:3800409667431TRLO1.1.1
14.496XLON24/06/202413:30:4000409667443TRLO1.1.1
14.496XLON24/06/202413:30:4200409667448TRLO1.1.1
14.496XLON24/06/202413:30:5400409667490TRLO1.1.1
14.500AQXE24/06/202413:31:4200409667571TRLO1.1.1
14.498CHIX24/06/202413:31:4500409667578TRLO1.1.1
14.496BATE24/06/202413:33:0200409667804TRLO1.1.1
14.496XLON24/06/202413:33:0300409667808TRLO1.1.1
14.496XLON24/06/202413:33:0300409667809TRLO1.1.1
14.496BATE24/06/202413:33:0600409667819TRLO1.1.1
14.496XLON24/06/202413:33:4900409667891TRLO1.1.1
14.496BATE24/06/202413:34:5500409667984TRLO1.1.1
14.496XLON24/06/202413:35:0400409668005TRLO1.1.1
14.496BATE24/06/202413:37:5900409668344TRLO1.1.1
14.496BATE24/06/202413:37:5900409668345TRLO1.1.1
14.496BATE24/06/202413:37:5900409668346TRLO1.1.1
14.496XLON24/06/202413:37:5900409668348TRLO1.1.1
14.496XLON24/06/202413:37:5900409668347TRLO1.1.1
14.496XLON24/06/202413:37:5900409668349TRLO1.1.1
14.492CHIX24/06/202413:44:1000409669557TRLO1.1.1
14.492XLON24/06/202413:44:1000409669558TRLO1.1.1
14.492XLON24/06/202413:44:1000409669559TRLO1.1.1
14.492XLON24/06/202413:44:1000409669561TRLO1.1.1
14.492XLON24/06/202413:44:1000409669562TRLO1.1.1
14.492XLON24/06/202413:44:1000409669560TRLO1.1.1
14.490BATE24/06/202413:46:4700409669818TRLO1.1.1
14.490BATE24/06/202413:46:4700409669816TRLO1.1.1
14.490BATE24/06/202413:46:4700409669817TRLO1.1.1
14.510AQXE24/06/202413:53:5500409670444TRLO1.1.1
14.514XLON24/06/202413:58:1000409670952TRLO1.1.1
14.510CHIX24/06/202413:58:1100409670953TRLO1.1.1
14.510BATE24/06/202413:58:1100409670954TRLO1.1.1
14.508XLON24/06/202413:58:1100409670956TRLO1.1.1
14.510BATE24/06/202413:58:1100409670955TRLO1.1.1
14.514XLON24/06/202414:00:1400409671411TRLO1.1.1
14.518XLON24/06/202414:00:1700409671426TRLO1.1.1
14.518XLON24/06/202414:00:1800409671427TRLO1.1.1
14.514BATE24/06/202414:00:2500409671448TRLO1.1.1
14.514CHIX24/06/202414:00:2500409671450TRLO1.1.1
14.514CHIX24/06/202414:00:2500409671451TRLO1.1.1
14.514BATE24/06/202414:00:3200409671475TRLO1.1.1
14.514CHIX24/06/202414:00:3400409671476TRLO1.1.1
14.514XLON24/06/202414:00:4500409671492TRLO1.1.1
14.514XLON24/06/202414:00:5100409671495TRLO1.1.1
14.514BATE24/06/202414:00:5300409671501TRLO1.1.1
14.520XLON24/06/202414:04:5900409671936TRLO1.1.1
14.530XLON24/06/202414:12:3300409673259TRLO1.1.1
14.528BATE24/06/202414:13:0900409673319TRLO1.1.1
14.528BATE24/06/202414:13:0900409673320TRLO1.1.1
14.530XLON24/06/202414:13:0900409673321TRLO1.1.1
14.524BATE24/06/202414:15:1300409673539TRLO1.1.1
14.524BATE24/06/202414:15:3000409673613TRLO1.1.1
14.514BATE24/06/202414:18:1100409673943TRLO1.1.1
14.514CHIX24/06/202414:18:1100409673942TRLO1.1.1
14.514BATE24/06/202414:18:1100409673946TRLO1.1.1
14.514BATE24/06/202414:18:1100409673945TRLO1.1.1
14.514BATE24/06/202414:18:1100409673944TRLO1.1.1
24.514XLON24/06/202414:18:1100409673950TRLO1.1.1
14.514XLON24/06/202414:18:1100409673947TRLO1.1.1
14.514XLON24/06/202414:18:1100409673948TRLO1.1.1
14.514XLON24/06/202414:18:1100409673949TRLO1.1.1
14.514AQXE24/06/202414:18:1100409673952TRLO1.1.1
14.514XLON24/06/202414:18:1100409673951TRLO1.1.1
14.520XLON24/06/202414:23:2400409674601TRLO1.1.1
14.520XLON24/06/202414:24:5500409674737TRLO1.1.1
14.520XLON24/06/202414:25:3500409674884TRLO1.1.1
14.520XLON24/06/202414:25:5200409674917TRLO1.1.1
14.516CHIX24/06/202414:25:5900409674925TRLO1.1.1
14.518BATE24/06/202414:25:5900409674924TRLO1.1.1
14.514BATE24/06/202414:25:5900409674926TRLO1.1.1
14.514BATE24/06/202414:25:5900409674928TRLO1.1.1
14.514CHIX24/06/202414:25:5900409674927TRLO1.1.1
14.514BATE24/06/202414:25:5900409674929TRLO1.1.1
14.514XLON24/06/202414:25:5900409674930TRLO1.1.1
14.514XLON24/06/202414:25:5900409674931TRLO1.1.1
14.514XLON24/06/202414:25:5900409674933TRLO1.1.1
14.514XLON24/06/202414:25:5900409674932TRLO1.1.1
14.514BATE24/06/202414:26:0500409674940TRLO1.1.1
14.508BATE24/06/202414:26:1200409674950TRLO1.1.1
14.510XLON24/06/202414:26:1200409674952TRLO1.1.1
14.510XLON24/06/202414:26:1200409674951TRLO1.1.1
14.508BATE24/06/202414:27:5900409675482TRLO1.1.1
14.508BATE24/06/202414:28:0000409675485TRLO1.1.1
14.508BATE24/06/202414:28:0000409675486TRLO1.1.1
14.508XLON24/06/202414:28:0600409675503TRLO1.1.1
14.508XLON24/06/202414:28:2400409675561TRLO1.1.1
14.510AQXE24/06/202414:29:2500409675858TRLO1.1.1
14.512CHIX24/06/202414:31:1700409677672TRLO1.1.1
14.510XLON24/06/202414:31:1700409677673TRLO1.1.1
14.510XLON24/06/202414:31:1700409677674TRLO1.1.1
14.508BATE24/06/202414:31:3400409677754TRLO1.1.1
14.506XLON24/06/202414:32:0600409677929TRLO1.1.1
14.508BATE24/06/202414:32:0600409677930TRLO1.1.1
14.506XLON24/06/202414:32:0800409677939TRLO1.1.1
14.504BATE24/06/202414:32:2400409678084TRLO1.1.1
14.502BATE24/06/202414:33:1400409678583TRLO1.1.1
14.506XLON24/06/202414:34:1800409679004TRLO1.1.1
14.500BATE24/06/202414:34:5400409679163TRLO1.1.1
14.502XLON24/06/202414:38:5600409680508TRLO1.1.1
14.502XLON24/06/202414:38:5600409680506TRLO1.1.1
14.502XLON24/06/202414:38:5600409680507TRLO1.1.1
14.502XLON24/06/202414:38:5600409680511TRLO1.1.1
14.502XLON24/06/202414:38:5600409680510TRLO1.1.1
14.502XLON24/06/202414:38:5600409680509TRLO1.1.1
14.502BATE24/06/202414:39:2200409680690TRLO1.1.1
14.502BATE24/06/202414:39:2200409680691TRLO1.1.1
14.514AQXE24/06/202414:41:1900409681877TRLO1.1.1
14.512XLON24/06/202414:41:1900409681882TRLO1.1.1
14.512BATE24/06/202414:41:1900409681880TRLO1.1.1
14.514CHIX24/06/202414:41:1900409681879TRLO1.1.1
14.512XLON24/06/202414:41:2100409681900TRLO1.1.1
14.508CHIX24/06/202414:43:0700409683160TRLO1.1.1
14.510XLON24/06/202414:43:3400409683580TRLO1.1.1
14.508BATE24/06/202414:43:4500409683661TRLO1.1.1
14.508BATE24/06/202414:44:3900409684307TRLO1.1.1
14.508XLON24/06/202414:45:2500409684880TRLO1.1.1
14.508BATE24/06/202414:45:3600409685006TRLO1.1.1
14.508XLON24/06/202414:45:3800409685026TRLO1.1.1
14.508BATE24/06/202414:45:5500409685180TRLO1.1.1
14.508XLON24/06/202414:46:1100409685387TRLO1.1.1
14.510XLON24/06/202414:48:0500409686601TRLO1.1.1
14.510XLON24/06/202414:48:3900409687057TRLO1.1.1
14.510CHIX24/06/202414:48:3900409687056TRLO1.1.1
14.510CHIX24/06/202414:48:4900409687169TRLO1.1.1
14.510XLON24/06/202414:48:4900409687171TRLO1.1.1
14.510XLON24/06/202414:48:4900409687170TRLO1.1.1
14.510BATE24/06/202414:48:5100409687184TRLO1.1.1
14.510BATE24/06/202414:49:2900409687963TRLO1.1.1
14.510BATE24/06/202414:49:2900409687962TRLO1.1.1
14.508XLON24/06/202414:49:2900409687966TRLO1.1.1
14.510BATE24/06/202414:49:2900409687964TRLO1.1.1
14.510BATE24/06/202414:49:2900409687965TRLO1.1.1
14.514XLON24/06/202414:50:2200409688598TRLO1.1.1
14.520XLON24/06/202414:51:3600409689507TRLO1.1.1
14.524XLON24/06/202414:54:1600409691105TRLO1.1.1
14.524XLON24/06/202414:54:2300409691131TRLO1.1.1
14.524BATE24/06/202414:54:2500409691142TRLO1.1.1
14.524BATE24/06/202414:54:2700409691147TRLO1.1.1
14.526BATE24/06/202414:56:1800409691944TRLO1.1.1
14.526XLON24/06/202414:58:2600409693083TRLO1.1.1
14.528CHIX24/06/202414:59:4200409693763TRLO1.1.1
14.536XLON24/06/202415:02:2900409695268TRLO1.1.1
14.536XLON24/06/202415:02:3300409695291TRLO1.1.1
14.538BATE24/06/202415:02:3700409695322TRLO1.1.1
14.532XLON24/06/202415:06:1800409696908TRLO1.1.1
14.528BATE24/06/202415:06:3300409696966TRLO1.1.1
14.524BATE24/06/202415:07:2200409697211TRLO1.1.1
14.528XLON24/06/202415:09:3400409698131TRLO1.1.1
14.528XLON24/06/202415:09:3500409698154TRLO1.1.1
14.528XLON24/06/202415:09:3700409698163TRLO1.1.1
14.528XLON24/06/202415:11:0900409699352TRLO1.1.1
14.528BATE24/06/202415:12:2500409700058TRLO1.1.1
14.538XLON24/06/202415:14:2900409700854TRLO1.1.1
14.530BATE24/06/202415:18:0100409702494TRLO1.1.1
14.530BATE24/06/202415:18:0100409702495TRLO1.1.1
14.526XLON24/06/202415:20:3100409703511TRLO1.1.1
14.524BATE24/06/202415:20:3100409703512TRLO1.1.1
14.522CHIX24/06/202415:21:3100409704110TRLO1.1.1
14.522XLON24/06/202415:24:4200409705319TRLO1.1.1
14.514BATE24/06/202415:24:4200409705320TRLO1.1.1
14.514BATE24/06/202415:24:4200409705323TRLO1.1.1
14.514BATE24/06/202415:24:4200409705321TRLO1.1.1
14.514BATE24/06/202415:24:4200409705322TRLO1.1.1
14.514CHIX24/06/202415:24:4200409705325TRLO1.1.1
14.514CHIX24/06/202415:24:4200409705326TRLO1.1.1
14.514CHIX24/06/202415:24:4200409705324TRLO1.1.1
14.514BATE24/06/202415:24:4200409705327TRLO1.1.1
14.514AQXE24/06/202415:24:4200409705328TRLO1.1.1
14.514BATE24/06/202415:24:4200409705329TRLO1.1.1
14.514BATE24/06/202415:24:4200409705330TRLO1.1.1
14.514BATE24/06/202415:24:4200409705331TRLO1.1.1
14.514BATE24/06/202415:24:4200409705332TRLO1.1.1
14.514BATE24/06/202415:24:4200409705333TRLO1.1.1
34.514BATE24/06/202415:24:4200409705335TRLO1.1.1
14.514BATE24/06/202415:24:4200409705334TRLO1.1.1
14.514BATE24/06/202415:24:4200409705336TRLO1.1.1
14.514XLON24/06/202415:24:4200409705337TRLO1.1.1
14.514XLON24/06/202415:24:4200409705338TRLO1.1.1
14.514XLON24/06/202415:24:4200409705340TRLO1.1.1
14.514XLON24/06/202415:24:4200409705339TRLO1.1.1
14.514XLON24/06/202415:24:4200409705342TRLO1.1.1
24.514XLON24/06/202415:24:4200409705343TRLO1.1.1
14.514XLON24/06/202415:24:4200409705341TRLO1.1.1
14.514XLON24/06/202415:24:4200409705344TRLO1.1.1
14.514XLON24/06/202415:24:4200409705346TRLO1.1.1
14.514XLON24/06/202415:24:4200409705345TRLO1.1.1
14.514XLON24/06/202415:24:4200409705347TRLO1.1.1
34.514XLON24/06/202415:24:4200409705348TRLO1.1.1
14.514XLON24/06/202415:24:4200409705350TRLO1.1.1
14.514XLON24/06/202415:24:4200409705349TRLO1.1.1
14.514XLON24/06/202415:24:4200409705351TRLO1.1.1
14.514BATE24/06/202415:26:0600409706079TRLO1.1.1
14.516AQXE24/06/202415:27:3000409706876TRLO1.1.1
14.514CHIX24/06/202415:27:4900409707097TRLO1.1.1
14.514BATE24/06/202415:27:4900409707095TRLO1.1.1
14.514BATE24/06/202415:27:4900409707096TRLO1.1.1
14.512XLON24/06/202415:27:4900409707101TRLO1.1.1
14.512XLON24/06/202415:27:4900409707102TRLO1.1.1
14.510XLON24/06/202415:28:4400409707688TRLO1.1.1
14.510XLON24/06/202415:28:4400409707689TRLO1.1.1
14.500XLON24/06/202415:30:5100409709025TRLO1.1.1
14.502AQXE24/06/202415:34:2300409710970TRLO1.1.1
14.502CHIX24/06/202415:34:2300409710971TRLO1.1.1
34.506BATE24/06/202415:39:5900409713431TRLO1.1.1
14.506BATE24/06/202415:39:5900409713430TRLO1.1.1
14.506BATE24/06/202415:39:5900409713432TRLO1.1.1
14.506CHIX24/06/202415:39:5900409713435TRLO1.1.1
14.506BATE24/06/202415:39:5900409713434TRLO1.1.1
14.506BATE24/06/202415:39:5900409713433TRLO1.1.1
34.502XLON24/06/202415:39:5900409713438TRLO1.1.1
14.502XLON24/06/202415:39:5900409713439TRLO1.1.1
14.506BATE24/06/202415:39:5900409713437TRLO1.1.1
14.506BATE24/06/202415:39:5900409713436TRLO1.1.1
14.502XLON24/06/202415:39:5900409713441TRLO1.1.1
14.502XLON24/06/202415:39:5900409713440TRLO1.1.1
14.502XLON24/06/202415:39:5900409713442TRLO1.1.1
14.502XLON24/06/202415:39:5900409713444TRLO1.1.1
14.502XLON24/06/202415:39:5900409713443TRLO1.1.1
14.504XLON24/06/202415:42:1400409714595TRLO1.1.1
14.496BATE24/06/202415:45:1400409716012TRLO1.1.1
14.496XLON24/06/202415:45:1400409716013TRLO1.1.1
14.500CHIX24/06/202415:45:2700409716084TRLO1.1.1
14.496BATE24/06/202415:46:0400409716272TRLO1.1.1
14.496XLON24/06/202415:47:4100409716943TRLO1.1.1
14.500XLON24/06/202415:48:2400409717522TRLO1.1.1
14.502BATE24/06/202415:48:2700409717537TRLO1.1.1
14.502CHIX24/06/202415:48:4300409717896TRLO1.1.1
14.502XLON24/06/202415:49:5200409718443TRLO1.1.1
14.498XLON24/06/202415:51:0300409718834TRLO1.1.1
14.500XLON24/06/202415:52:2600409719414TRLO1.1.1
14.506BATE24/06/202415:54:4000409720461TRLO1.1.1
14.506BATE24/06/202415:54:5400409720544TRLO1.1.1
14.506XLON24/06/202415:55:0000409720604TRLO1.1.1
14.506BATE24/06/202415:55:0700409720672TRLO1.1.1
14.506XLON24/06/202415:55:1000409720707TRLO1.1.1
14.504BATE24/06/202415:55:2900409720802TRLO1.1.1
14.502BATE24/06/202415:58:0900409721868TRLO1.1.1
14.502XLON24/06/202415:58:0900409721870TRLO1.1.1
14.502CHIX24/06/202415:58:0900409721869TRLO1.1.1
14.502XLON24/06/202415:58:0900409721871TRLO1.1.1
14.498XLON24/06/202415:59:0200409722204TRLO1.1.1
14.498XLON24/06/202415:59:0200409722205TRLO1.1.1
14.496BATE24/06/202415:59:4800409722615TRLO1.1.1
14.496BATE24/06/202415:59:4900409722618TRLO1.1.1
14.496BATE24/06/202416:00:0500409722773TRLO1.1.1
14.498XLON24/06/202416:01:0800409723431TRLO1.1.1
14.498XLON24/06/202416:01:5600409723865TRLO1.1.1
14.496BATE24/06/202416:02:1000409723993TRLO1.1.1
14.498XLON24/06/202416:02:2800409724136TRLO1.1.1
14.492XLON24/06/202416:03:0200409724469TRLO1.1.1
14.494BATE24/06/202416:04:4400409725380TRLO1.1.1
14.494XLON24/06/202416:04:4400409725381TRLO1.1.1
14.494BATE24/06/202416:04:5600409725478TRLO1.1.1
14.492CHIX24/06/202416:05:2200409725790TRLO1.1.1
14.490XLON24/06/202416:05:2200409725791TRLO1.1.1
14.492AQXE24/06/202416:05:2300409725802TRLO1.1.1
14.492XLON24/06/202416:06:3800409726441TRLO1.1.1
14.494BATE24/06/202416:07:5000409726887TRLO1.1.1
14.494XLON24/06/202416:07:5000409726890TRLO1.1.1
14.494BATE24/06/202416:07:5000409726888TRLO1.1.1
14.494XLON24/06/202416:07:5000409726889TRLO1.1.1
14.494BATE24/06/202416:08:5400409727494TRLO1.1.1
14.494XLON24/06/202416:09:4600409727828TRLO1.1.1
14.492XLON24/06/202416:10:4000409728278TRLO1.1.1
14.494BATE24/06/202416:10:4000409728277TRLO1.1.1
14.492XLON24/06/202416:11:0900409728491TRLO1.1.1
14.490BATE24/06/202416:11:1800409728564TRLO1.1.1
14.490CHIX24/06/202416:11:2900409728632TRLO1.1.1
14.486XLON24/06/202416:12:1500409728963TRLO1.1.1
14.482XLON24/06/202416:13:0200409729298TRLO1.1.1
14.486BATE24/06/202416:13:5600409729665TRLO1.1.1
24.490CHIX24/06/202416:16:0900409730619TRLO1.1.1
34.490BATE24/06/202416:16:1000409730632TRLO1.1.1
14.490CHIX24/06/202416:16:1000409730633TRLO1.1.1
14.490BATE24/06/202416:16:1100409730643TRLO1.1.1
14.490BATE24/06/202416:16:2300409730709TRLO1.1.1
14.490CHIX24/06/202416:16:2700409730718TRLO1.1.1
14.490BATE24/06/202416:16:5900409730897TRLO1.1.1
34.514XLON24/06/202416:18:5000409731769TRLO1.1.1
14.514XLON24/06/202416:18:5200409731783TRLO1.1.1
14.512AQXE24/06/202416:19:0900409731890TRLO1.1.1
14.512BATE24/06/202416:19:1500409731963TRLO1.1.1
14.512CHIX24/06/202416:19:2400409731996TRLO1.1.1
14.512AQXE24/06/202416:19:2700409732010TRLO1.1.1
24.510XLON24/06/202416:19:2700409732015TRLO1.1.1
34.510XLON24/06/202416:19:2700409732016TRLO1.1.1
14.512AQXE24/06/202416:19:4100409732126TRLO1.1.1
14.510XLON24/06/202416:20:0300409732278TRLO1.1.1
14.510XLON24/06/202416:20:0300409732280TRLO1.1.1
24.510XLON24/06/202416:20:0300409732279TRLO1.1.1
34.510BATE24/06/202416:20:0300409732281TRLO1.1.1
14.510CHIX24/06/202416:20:0300409732282TRLO1.1.1
24.510BATE24/06/202416:20:0300409732284TRLO1.1.1
14.510CHIX24/06/202416:20:0300409732283TRLO1.1.1
14.508XLON24/06/202416:20:0500409732289TRLO1.1.1
14.510BATE24/06/202416:22:0200409733183TRLO1.1.1
14.510XLON24/06/202416:22:1200409733259TRLO1.1.1
14.510XLON24/06/202416:22:1800409733298TRLO1.1.1
14.500XLON24/06/202416:24:1300409734418TRLO1.1.1
14.500BATE24/06/202416:24:4300409734714TRLO1.1.1
14.500BATE24/06/202416:25:1100409734895TRLO1.1.1
24.500XLON24/06/202416:25:2400409734988TRLO1.1.1
14.500XLON24/06/202416:27:1700409736043TRLO1.1.1
14.500BATE24/06/202416:27:2400409736108TRLO1.1.1