-
Transaction in own shares
ソース: Nasdaq GlobeNewswire / 18 9 2024 02:00:00 America/New_York
OSB GROUP PLC
ISIN: GB00BLDRH360
18 September 2024LEI number: 213800ZBKL9BHSL2K459
OSB GROUP PLC (the “Company”)
Transaction in Own SharesThe Company announces that on 17 September 2024 it had purchased a total of 131,841 of its ordinary shares of £0.01 each (the "ordinary shares") on the London Stock Exchange, through the Company's broker Citigroup Global Markets Limited as detailed below. The repurchased ordinary shares will be cancelled.
London Stock Exchange CBOE BXE CBOE CXE Number of ordinary shares purchased 131,841 - - Highest price paid (per ordinary share) 393.40p - - Lowest price paid (per ordinary share) 380.80p - - Volume weighted average price paid (per ordinary share) 384.17p - - The purchases form part of the Company’s share buyback programme announced on 05 September 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 380,975,025 ordinary shares.
No ordinary shares are held in treasury. Therefore, the total number of voting rights in the Company is 380,975,025.
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.
Schedule of Purchases – Individual Transactions
Issuer Name OSB GROUP PLC LEI 213800ZBKL9BHSL2K459 ISIN GB00BLDRH360 Intermediary Name Citigroup Global Markets Limited Intermediary Code SBILGB2L Timezone GMT + 1 Currency GBP Transaction Date Trade Time Currency Volume Price Trading Venue Transaction ID 17/09/2024 16:26:37 GBp 669 381.80 XLON xHa8YBJx8cU 17/09/2024 16:25:38 GBp 9 382.00 XLON xHa8YBJx8jL 17/09/2024 16:25:38 GBp 50 382.00 XLON xHa8YBJx8jN 17/09/2024 16:25:38 GBp 150 382.00 XLON xHa8YBJx8jP 17/09/2024 16:25:38 GBp 33 382.00 XLON xHa8YBJx8jR 17/09/2024 16:25:38 GBp 150 382.00 XLON xHa8YBJx8id 17/09/2024 16:25:38 GBp 82 382.00 XLON xHa8YBJx8if 17/09/2024 16:23:34 GBp 198 382.00 XLON xHa8YBJx8h6 17/09/2024 16:23:34 GBp 128 382.00 XLON xHa8YBJx8h8 17/09/2024 16:21:08 GBp 72 382.00 XLON xHa8YBJx8n3 17/09/2024 16:21:08 GBp 84 382.00 XLON xHa8YBJx8n5 17/09/2024 16:21:08 GBp 109 382.00 XLON xHa8YBJx8n7 17/09/2024 16:21:08 GBp 193 382.00 XLON xHa8YBJx8nD 17/09/2024 16:21:08 GBp 76 382.00 XLON xHa8YBJx8nF 17/09/2024 16:21:08 GBp 151 382.00 XLON xHa8YBJx8nH 17/09/2024 16:21:07 GBp 711 382.00 XLON xHa8YBJx8mW 17/09/2024 16:19:27 GBp 247 382.20 XLON xHa8YBJx8@n 17/09/2024 16:19:27 GBp 18 382.20 XLON xHa8YBJx8@p 17/09/2024 16:19:27 GBp 160 382.20 XLON xHa8YBJx8@r 17/09/2024 16:19:27 GBp 230 382.20 XLON xHa8YBJx8@t 17/09/2024 16:19:06 GBp 79 382.00 XLON xHa8YBJx8@V 17/09/2024 16:19:06 GBp 65 382.00 XLON xHa8YBJx8vb 17/09/2024 16:19:06 GBp 71 382.00 XLON xHa8YBJx8vX 17/09/2024 16:19:06 GBp 429 382.00 XLON xHa8YBJx8vZ 17/09/2024 16:17:01 GBp 613 381.60 XLON xHa8YBJx82O 17/09/2024 16:14:41 GBp 418 381.80 XLON xHa8YBJx8Mp 17/09/2024 16:14:35 GBp 308 382.00 XLON xHa8YBJx8Hy 17/09/2024 16:14:35 GBp 461 382.00 XLON xHa8YBJx8H1 17/09/2024 16:14:35 GBp 478 382.00 XLON xHa8YBJx8H3 17/09/2024 16:14:35 GBp 440 382.00 XLON xHa8YBJx8H5 17/09/2024 16:14:35 GBp 389 382.00 XLON xHa8YBJx8H6 17/09/2024 16:14:35 GBp 550 382.00 XLON xHa8YBJx8HA 17/09/2024 16:14:35 GBp 96 382.00 XLON xHa8YBJx8HC 17/09/2024 16:14:35 GBp 74 382.00 XLON xHa8YBJx8HE 17/09/2024 16:14:35 GBp 125 382.00 XLON xHa8YBJx8HG 17/09/2024 16:14:35 GBp 70 382.00 XLON xHa8YBJx8H8 17/09/2024 16:14:35 GBp 84 381.80 XLON xHa8YBJx8HU 17/09/2024 16:14:35 GBp 85 381.80 XLON xHa8YBJx8Ga 17/09/2024 16:14:35 GBp 2,741 381.80 XLON xHa8YBJx8Gt 17/09/2024 16:14:35 GBp 200 381.80 XLON xHa8YBJx8Gv 17/09/2024 16:11:55 GBp 669 381.80 XLON xHa8YBJx8PV 17/09/2024 16:08:38 GBp 136 381.80 XLON xHa8YBJx9Xq 17/09/2024 16:08:38 GBp 76 381.80 XLON xHa8YBJx9X$ 17/09/2024 16:08:38 GBp 78 381.80 XLON xHa8YBJx9X1 17/09/2024 16:08:38 GBp 1,000 381.80 XLON xHa8YBJx9X3 17/09/2024 16:08:38 GBp 138 381.80 XLON xHa8YBJx9X6 17/09/2024 16:08:38 GBp 400 381.80 XLON xHa8YBJx9X8 17/09/2024 16:08:38 GBp 131 381.80 XLON xHa8YBJx9XA 17/09/2024 16:08:03 GBp 82 382.20 XLON xHa8YBJx9Zb 17/09/2024 16:08:03 GBp 504 382.20 XLON xHa8YBJx9ZX 17/09/2024 16:08:03 GBp 81 382.20 XLON xHa8YBJx9ZZ 17/09/2024 16:07:59 GBp 669 382.00 XLON xHa8YBJx9Zl 17/09/2024 15:59:11 GBp 241 381.80 XLON xHa8YBJx96Z 17/09/2024 15:59:09 GBp 370 382.00 XLON xHa8YBJx96p 17/09/2024 15:59:09 GBp 870 382.00 XLON xHa8YBJx96s 17/09/2024 15:59:09 GBp 278 382.00 XLON xHa8YBJx96u 17/09/2024 15:59:09 GBp 60 382.20 XLON xHa8YBJx96z 17/09/2024 15:59:09 GBp 78 382.20 XLON xHa8YBJx96$ 17/09/2024 15:59:09 GBp 78 382.20 XLON xHa8YBJx965 17/09/2024 15:59:09 GBp 72 382.20 XLON xHa8YBJx967 17/09/2024 15:59:09 GBp 70 382.20 XLON xHa8YBJx96D 17/09/2024 15:59:09 GBp 270 382.20 XLON xHa8YBJx96Q 17/09/2024 15:59:09 GBp 642 382.00 XLON xHa8YBJx91b 17/09/2024 15:54:29 GBp 320 382.20 XLON xHa8YBJx9A7 17/09/2024 15:53:42 GBp 362 382.40 XLON xHa8YBJx9N4 17/09/2024 15:53:42 GBp 816 382.60 XLON xHa8YBJx9N9 17/09/2024 15:52:47 GBp 144 382.60 XLON xHa8YBJx9JS 17/09/2024 15:52:47 GBp 117 382.80 XLON xHa8YBJx9Ib 17/09/2024 15:52:47 GBp 443 382.80 XLON xHa8YBJx9Id 17/09/2024 15:52:47 GBp 429 382.80 XLON xHa8YBJx9If 17/09/2024 15:51:00 GBp 151 382.60 XLON xHa8YBJqsbO 17/09/2024 15:50:51 GBp 167 382.60 XLON xHa8YBJqscW 17/09/2024 15:50:48 GBp 445 383.00 XLON xHa8YBJqscy 17/09/2024 15:50:48 GBp 83 383.00 XLON xHa8YBJqsc@ 17/09/2024 15:50:48 GBp 385 383.00 XLON xHa8YBJqsc0 17/09/2024 15:50:48 GBp 83 383.00 XLON xHa8YBJqsc2 17/09/2024 15:50:48 GBp 10 383.00 XLON xHa8YBJqsc8 17/09/2024 15:50:48 GBp 78 383.00 XLON xHa8YBJqscA 17/09/2024 15:50:48 GBp 217 383.00 XLON xHa8YBJqscC 17/09/2024 15:50:48 GBp 174 383.00 XLON xHa8YBJqscE 17/09/2024 15:50:48 GBp 550 383.00 XLON xHa8YBJqscG 17/09/2024 15:50:48 GBp 279 382.80 XLON xHa8YBJqscN 17/09/2024 15:50:46 GBp 637 383.00 XLON xHa8YBJqscO 17/09/2024 15:50:46 GBp 594 383.20 XLON xHa8YBJqscU 17/09/2024 15:45:36 GBp 171 383.20 XLON xHa8YBJqsDh 17/09/2024 15:45:12 GBp 73 383.00 XLON xHa8YBJqsAF 17/09/2024 15:45:11 GBp 3 383.00 XLON xHa8YBJqsL1 17/09/2024 15:45:11 GBp 83 383.00 XLON xHa8YBJqsL3 17/09/2024 15:45:11 GBp 2 383.00 XLON xHa8YBJqsL5 17/09/2024 15:45:11 GBp 163 383.00 XLON xHa8YBJqsL7 17/09/2024 15:45:11 GBp 3 383.00 XLON xHa8YBJqsL9 17/09/2024 15:45:09 GBp 74 383.00 XLON xHa8YBJqsNA 17/09/2024 15:45:02 GBp 490 382.60 XLON xHa8YBJqsHZ 17/09/2024 15:42:08 GBp 194 382.60 XLON xHa8YBJqtZZ 17/09/2024 15:41:47 GBp 483 382.80 XLON xHa8YBJqtjb 17/09/2024 15:41:47 GBp 483 382.80 XLON xHa8YBJqtje 17/09/2024 15:40:53 GBp 117 383.00 XLON xHa8YBJqteB 17/09/2024 15:40:53 GBp 79 383.00 XLON xHa8YBJqteD 17/09/2024 15:40:53 GBp 187 383.00 XLON xHa8YBJqteF 17/09/2024 15:40:53 GBp 478 382.80 XLON xHa8YBJqteI 17/09/2024 15:37:38 GBp 203 383.00 XLON xHa8YBJqt02 17/09/2024 15:37:26 GBp 290 383.20 XLON xHa8YBJqt2v 17/09/2024 15:36:51 GBp 173 383.40 XLON xHa8YBJqtFV 17/09/2024 15:36:04 GBp 435 383.60 XLON xHa8YBJqtA0 17/09/2024 15:36:04 GBp 79 383.60 XLON xHa8YBJqtA2 17/09/2024 15:36:03 GBp 751 383.80 XLON xHa8YBJqtAI 17/09/2024 15:35:56 GBp 253 384.00 XLON xHa8YBJqtAV 17/09/2024 15:35:19 GBp 151 384.00 XLON xHa8YBJqtNe 17/09/2024 15:35:18 GBp 179 384.00 XLON xHa8YBJqtN6 17/09/2024 15:34:59 GBp 79 384.00 XLON xHa8YBJqtMV 17/09/2024 15:34:59 GBp 102 384.00 XLON xHa8YBJqtHX 17/09/2024 15:34:40 GBp 212 384.00 XLON xHa8YBJqtH5 17/09/2024 15:34:22 GBp 758 384.00 XLON xHa8YBJqtGS 17/09/2024 15:34:22 GBp 133 384.00 XLON xHa8YBJqtJY 17/09/2024 15:34:22 GBp 129 384.00 XLON xHa8YBJqtJe 17/09/2024 15:34:22 GBp 133 384.00 XLON xHa8YBJqtJn 17/09/2024 15:34:21 GBp 130 384.00 XLON xHa8YBJqtJB 17/09/2024 15:34:21 GBp 145 384.00 XLON xHa8YBJqtJH 17/09/2024 15:34:21 GBp 680 384.00 XLON xHa8YBJqtJN 17/09/2024 15:34:20 GBp 32 384.00 XLON xHa8YBJqtIW 17/09/2024 15:34:20 GBp 118 384.00 XLON xHa8YBJqtIc 17/09/2024 15:34:20 GBp 645 384.00 XLON xHa8YBJqtIi 17/09/2024 15:34:19 GBp 27 384.00 XLON xHa8YBJqtIq 17/09/2024 15:34:19 GBp 118 384.00 XLON xHa8YBJqtIw 17/09/2024 15:34:19 GBp 653 384.00 XLON xHa8YBJqtI5 17/09/2024 15:34:19 GBp 190 384.00 XLON xHa8YBJqtIF 17/09/2024 15:34:18 GBp 116 384.20 XLON xHa8YBJqtIP 17/09/2024 15:34:18 GBp 135 384.20 XLON xHa8YBJqtIV 17/09/2024 15:34:18 GBp 34 384.20 XLON xHa8YBJqtTX 17/09/2024 15:34:18 GBp 824 384.20 XLON xHa8YBJqtTd 17/09/2024 15:34:18 GBp 537 384.20 XLON xHa8YBJqtTf 17/09/2024 15:34:18 GBp 34 384.20 XLON xHa8YBJqtTh 17/09/2024 15:34:18 GBp 108 384.20 XLON xHa8YBJqtTv 17/09/2024 15:34:18 GBp 34 384.20 XLON xHa8YBJqtTx 17/09/2024 15:34:18 GBp 98 384.20 XLON xHa8YBJqtTz 17/09/2024 15:34:18 GBp 505 384.00 XLON xHa8YBJqtT0 17/09/2024 15:27:55 GBp 238 384.20 XLON xHa8YBJqqyl 17/09/2024 15:27:06 GBp 280 384.20 XLON xHa8YBJqqwA 17/09/2024 15:27:06 GBp 38 384.20 XLON xHa8YBJqqwC 17/09/2024 15:27:02 GBp 62 383.80 XLON xHa8YBJqq5F 17/09/2024 15:27:02 GBp 77 383.80 XLON xHa8YBJqq5L 17/09/2024 15:27:02 GBp 162 383.80 XLON xHa8YBJqq5N 17/09/2024 15:26:58 GBp 100 384.20 XLON xHa8YBJqq4r 17/09/2024 15:26:58 GBp 68 384.00 XLON xHa8YBJqq4t 17/09/2024 15:26:58 GBp 75 384.00 XLON xHa8YBJqq4v 17/09/2024 15:26:58 GBp 131 383.40 XLON xHa8YBJqq4y 17/09/2024 15:26:58 GBp 223 383.60 XLON xHa8YBJqq4@ 17/09/2024 15:26:58 GBp 564 383.80 XLON xHa8YBJqq40 17/09/2024 15:26:52 GBp 7 384.20 XLON xHa8YBJqq4D 17/09/2024 15:26:52 GBp 146 384.20 XLON xHa8YBJqq4F 17/09/2024 15:26:49 GBp 515 383.80 XLON xHa8YBJqq4N 17/09/2024 15:16:36 GBp 482 383.80 XLON xHa8YBJqrwl 17/09/2024 15:16:36 GBp 85 383.80 XLON xHa8YBJqrwn 17/09/2024 15:16:36 GBp 2 383.80 XLON xHa8YBJqrwp 17/09/2024 15:16:06 GBp 250 383.40 XLON xHa8YBJqr7d 17/09/2024 15:16:06 GBp 61 383.40 XLON xHa8YBJqr7f 17/09/2024 15:16:06 GBp 54 383.40 XLON xHa8YBJqr7l 17/09/2024 15:16:06 GBp 187 383.40 XLON xHa8YBJqr7n 17/09/2024 15:15:55 GBp 137 383.20 XLON xHa8YBJqr1h 17/09/2024 15:15:55 GBp 288 383.20 XLON xHa8YBJqr1u 17/09/2024 15:15:55 GBp 238 383.20 XLON xHa8YBJqr1w 17/09/2024 15:13:28 GBp 210 383.00 XLON xHa8YBJqrUi 17/09/2024 15:13:28 GBp 54 383.00 XLON xHa8YBJqrUk 17/09/2024 15:13:28 GBp 27 383.00 XLON xHa8YBJqrUm 17/09/2024 15:13:28 GBp 467 382.80 XLON xHa8YBJqrUt 17/09/2024 15:11:58 GBp 471 383.00 XLON xHa8YBJqoda 17/09/2024 15:11:36 GBp 840 383.60 XLON xHa8YBJqocf 17/09/2024 15:11:36 GBp 79 383.60 XLON xHa8YBJqoch 17/09/2024 15:11:36 GBp 41 383.60 XLON xHa8YBJqocj 17/09/2024 15:11:06 GBp 385 383.20 XLON xHa8YBJqoW5 17/09/2024 15:11:06 GBp 96 383.20 XLON xHa8YBJqoW7 17/09/2024 15:10:00 GBp 90 382.80 XLON xHa8YBJqokb 17/09/2024 15:10:00 GBp 25 382.80 XLON xHa8YBJqokd 17/09/2024 15:10:00 GBp 438 382.80 XLON xHa8YBJqokq 17/09/2024 15:10:00 GBp 91 382.80 XLON xHa8YBJqoks 17/09/2024 15:05:03 GBp 284 380.80 XLON xHa8YBJqoM4 17/09/2024 15:05:01 GBp 66 381.00 XLON xHa8YBJqoME 17/09/2024 15:05:01 GBp 200 381.00 XLON xHa8YBJqoMG 17/09/2024 15:04:30 GBp 242 381.20 XLON xHa8YBJqoJ1 17/09/2024 15:04:26 GBp 144 381.80 XLON xHa8YBJqoJD 17/09/2024 15:04:26 GBp 79 381.80 XLON xHa8YBJqoJF 17/09/2024 15:04:26 GBp 83 381.80 XLON xHa8YBJqoJH 17/09/2024 15:04:26 GBp 111 381.80 XLON xHa8YBJqoJJ 17/09/2024 15:04:25 GBp 454 381.40 XLON xHa8YBJqoJU 17/09/2024 15:02:01 GBp 291 381.40 XLON xHa8YBJqpbV 17/09/2024 15:01:05 GBp 223 381.40 XLON xHa8YBJqpc1 17/09/2024 15:01:05 GBp 172 381.60 XLON xHa8YBJqpc3 17/09/2024 15:00:56 GBp 177 381.60 XLON xHa8YBJqpXe 17/09/2024 15:00:56 GBp 26 381.80 XLON xHa8YBJqpXg 17/09/2024 15:00:56 GBp 200 381.80 XLON xHa8YBJqpXi 17/09/2024 15:00:15 GBp 257 381.80 XLON xHa8YBJqpWA 17/09/2024 15:00:15 GBp 515 382.00 XLON xHa8YBJqpWC 17/09/2024 14:59:55 GBp 207 382.00 XLON xHa8YBJqpYn 17/09/2024 14:58:35 GBp 572 382.20 XLON xHa8YBJqpfv 17/09/2024 14:58:35 GBp 5 382.20 XLON xHa8YBJqpfx 17/09/2024 14:58:16 GBp 116 382.20 XLON xHa8YBJqpeA 17/09/2024 14:58:16 GBp 398 382.40 XLON xHa8YBJqpeI 17/09/2024 14:57:36 GBp 128 382.40 XLON xHa8YBJqpqd 17/09/2024 14:57:36 GBp 395 382.60 XLON xHa8YBJqpqk 17/09/2024 14:57:18 GBp 128 382.60 XLON xHa8YBJqptz 17/09/2024 14:56:24 GBp 162 382.60 XLON xHa8YBJqpop 17/09/2024 14:56:24 GBp 328 382.80 XLON xHa8YBJqpou 17/09/2024 14:56:24 GBp 67 382.80 XLON xHa8YBJqpow 17/09/2024 14:55:36 GBp 16 383.00 XLON xHa8YBJqp$f 17/09/2024 14:55:36 GBp 97 383.00 XLON xHa8YBJqp$h 17/09/2024 14:55:36 GBp 435 383.00 XLON xHa8YBJqp$m 17/09/2024 14:55:36 GBp 130 383.00 XLON xHa8YBJqp$o 17/09/2024 14:55:36 GBp 355 383.40 XLON xHa8YBJqp$q 17/09/2024 14:55:36 GBp 29 383.40 XLON xHa8YBJqp$s 17/09/2024 14:55:36 GBp 68 383.40 XLON xHa8YBJqp$u 17/09/2024 14:55:36 GBp 356 383.40 XLON xHa8YBJqp$@ 17/09/2024 14:55:36 GBp 29 383.40 XLON xHa8YBJqp$0 17/09/2024 14:55:36 GBp 68 383.40 XLON xHa8YBJqp$2 17/09/2024 14:55:36 GBp 366 383.40 XLON xHa8YBJqp$F 17/09/2024 14:55:36 GBp 1 383.40 XLON xHa8YBJqp$H 17/09/2024 14:55:15 GBp 78 383.00 XLON xHa8YBJqpuL 17/09/2024 14:55:14 GBp 85 383.00 XLON xHa8YBJqpxd 17/09/2024 14:55:13 GBp 272 383.00 XLON xHa8YBJqpxj 17/09/2024 14:55:13 GBp 73 383.00 XLON xHa8YBJqpxl 17/09/2024 14:55:13 GBp 78 383.00 XLON xHa8YBJqpxr 17/09/2024 14:55:06 GBp 174 383.00 XLON xHa8YBJqpwW 17/09/2024 14:55:06 GBp 117 383.00 XLON xHa8YBJqpwY 17/09/2024 14:55:06 GBp 288 383.00 XLON xHa8YBJqpwa 17/09/2024 14:53:35 GBp 209 382.80 XLON xHa8YBJqp26 17/09/2024 14:53:35 GBp 48 382.80 XLON xHa8YBJqp2S 17/09/2024 14:47:34 GBp 182 382.60 XLON xHa8YBJqmUT 17/09/2024 14:47:34 GBp 154 382.80 XLON xHa8YBJqmPb 17/09/2024 14:47:34 GBp 257 383.00 XLON xHa8YBJqmPf 17/09/2024 14:47:34 GBp 401 383.20 XLON xHa8YBJqmPh 17/09/2024 14:47:21 GBp 203 383.40 XLON xHa8YBJqmRM 17/09/2024 14:47:09 GBp 215 383.60 XLON xHa8YBJqnal 17/09/2024 14:47:06 GBp 65 383.60 XLON xHa8YBJqna$ 17/09/2024 14:47:06 GBp 48 383.60 XLON xHa8YBJqna1 17/09/2024 14:47:06 GBp 937 383.60 XLON xHa8YBJqna7 17/09/2024 14:47:06 GBp 52 383.60 XLON xHa8YBJqna9 17/09/2024 14:46:59 GBp 376 383.60 XLON xHa8YBJqnd@ 17/09/2024 14:43:56 GBp 126 383.60 XLON xHa8YBJqnn6 17/09/2024 14:43:56 GBp 151 383.80 XLON xHa8YBJqnn8 17/09/2024 14:42:44 GBp 116 383.00 XLON xHa8YBJqnoU 17/09/2024 14:42:44 GBp 108 383.40 XLON xHa8YBJqnzd 17/09/2024 14:42:44 GBp 376 383.40 XLON xHa8YBJqnzf 17/09/2024 14:41:36 GBp 701 383.40 XLON xHa8YBJqn@g 17/09/2024 14:41:36 GBp 73 383.40 XLON xHa8YBJqn@i 17/09/2024 14:41:36 GBp 73 383.40 XLON xHa8YBJqn@k 17/09/2024 14:41:36 GBp 996 383.40 XLON xHa8YBJqn@x 17/09/2024 14:41:36 GBp 76 383.40 XLON xHa8YBJqn@z 17/09/2024 14:41:36 GBp 81 383.40 XLON xHa8YBJqn@$ 17/09/2024 14:41:36 GBp 336 383.40 XLON xHa8YBJqn@1 17/09/2024 14:36:59 GBp 379 383.00 XLON xHa8YBJqnAs 17/09/2024 14:36:43 GBp 224 383.40 XLON xHa8YBJqnLu 17/09/2024 14:36:43 GBp 320 383.40 XLON xHa8YBJqnLw 17/09/2024 14:36:43 GBp 47 383.40 XLON xHa8YBJqnLy 17/09/2024 14:35:00 GBp 214 383.20 XLON xHa8YBJqnT9 17/09/2024 14:34:48 GBp 308 383.40 XLON xHa8YBJqnSy 17/09/2024 14:34:33 GBp 433 383.60 XLON xHa8YBJqnVn 17/09/2024 14:34:11 GBp 486 383.80 XLON xHa8YBJqnPI 17/09/2024 14:33:33 GBp 351 383.80 XLON xHa8YBJq@bp 17/09/2024 14:33:33 GBp 22 383.80 XLON xHa8YBJq@by 17/09/2024 14:32:47 GBp 459 383.80 XLON xHa8YBJq@cC 17/09/2024 14:32:47 GBp 255 383.60 XLON xHa8YBJq@cM 17/09/2024 14:32:47 GBp 367 383.80 XLON xHa8YBJq@cO 17/09/2024 14:31:10 GBp 193 384.00 XLON xHa8YBJq@lg 17/09/2024 14:30:42 GBp 332 384.00 XLON xHa8YBJq@eP 17/09/2024 14:30:42 GBp 86 384.00 XLON xHa8YBJq@eR 17/09/2024 14:30:04 GBp 369 384.00 XLON xHa8YBJq@qf 17/09/2024 14:28:36 GBp 447 384.00 XLON xHa8YBJq@$4 17/09/2024 14:28:36 GBp 411 384.00 XLON xHa8YBJq@$6 17/09/2024 14:28:36 GBp 89 384.00 XLON xHa8YBJq@$8 17/09/2024 14:28:06 GBp 364 383.40 XLON xHa8YBJq@4T 17/09/2024 14:25:38 GBp 19 382.80 XLON xHa8YBJq@B5 17/09/2024 14:25:38 GBp 200 382.80 XLON xHa8YBJq@B7 17/09/2024 14:25:38 GBp 24 382.40 XLON xHa8YBJq@BQ 17/09/2024 14:25:38 GBp 41 382.40 XLON xHa8YBJq@BS 17/09/2024 14:25:38 GBp 39 382.40 XLON xHa8YBJq@BU 17/09/2024 14:23:42 GBp 648 382.40 XLON xHa8YBJq@U8 17/09/2024 14:23:42 GBp 811 382.40 XLON xHa8YBJq@UL 17/09/2024 14:23:42 GBp 6,000 382.40 XLON xHa8YBJq@UN 17/09/2024 14:23:42 GBp 71 382.40 XLON xHa8YBJq@UP 17/09/2024 14:23:42 GBp 81 382.40 XLON xHa8YBJq@UT 17/09/2024 14:23:42 GBp 26 382.40 XLON xHa8YBJq@UV 17/09/2024 14:23:42 GBp 270 382.00 XLON xHa8YBJq@Pa 17/09/2024 14:23:42 GBp 394 382.20 XLON xHa8YBJq@Pc 17/09/2024 14:20:35 GBp 389 382.40 XLON xHa8YBJq$Z0 17/09/2024 14:18:57 GBp 9 382.60 XLON xHa8YBJq$ks 17/09/2024 14:06:00 GBp 70 382.60 XLON xHa8YBJq$S8 17/09/2024 14:06:00 GBp 65 382.60 XLON xHa8YBJq$SE 17/09/2024 14:06:00 GBp 86 382.60 XLON xHa8YBJq$SG 17/09/2024 14:06:00 GBp 354 382.20 XLON xHa8YBJq$SQ 17/09/2024 13:59:35 GBp 326 382.40 XLON xHa8YBJqyqs 17/09/2024 13:49:31 GBp 131 381.40 XLON xHa8YBJqyHj 17/09/2024 13:49:31 GBp 174 381.60 XLON xHa8YBJqyHl 17/09/2024 13:48:26 GBp 200 381.60 XLON xHa8YBJqyTf 17/09/2024 13:48:26 GBp 26 381.80 XLON xHa8YBJqyTk 17/09/2024 13:48:26 GBp 401 381.80 XLON xHa8YBJqyTm 17/09/2024 13:45:55 GBp 187 381.60 XLON xHa8YBJqzZC 17/09/2024 13:45:55 GBp 715 382.00 XLON xHa8YBJqzZE 17/09/2024 13:45:55 GBp 312 381.80 XLON xHa8YBJqzZG 17/09/2024 13:44:49 GBp 65 382.20 XLON xHa8YBJqzep 17/09/2024 13:43:12 GBp 118 381.60 XLON xHa8YBJqznL 17/09/2024 13:43:11 GBp 117 381.80 XLON xHa8YBJqznT 17/09/2024 13:43:11 GBp 194 382.00 XLON xHa8YBJqznV 17/09/2024 13:43:03 GBp 357 382.20 XLON xHa8YBJqzpb 17/09/2024 13:43:03 GBp 742 382.60 XLON xHa8YBJqzpl 17/09/2024 13:43:03 GBp 1,000 382.60 XLON xHa8YBJqzpn 17/09/2024 13:43:03 GBp 268 382.40 XLON xHa8YBJqzpq 17/09/2024 13:35:02 GBp 268 382.60 XLON xHa8YBJqzPJ 17/09/2024 13:34:25 GBp 268 382.80 XLON xHa8YBJqzQv 17/09/2024 13:30:20 GBp 284 383.00 XLON xHa8YBJqw$B 17/09/2024 13:30:15 GBp 264 383.40 XLON xHa8YBJqw$C 17/09/2024 13:30:15 GBp 113 383.40 XLON xHa8YBJqw$M 17/09/2024 13:27:39 GBp 39 382.80 XLON xHa8YBJqwDC 17/09/2024 13:27:30 GBp 379 383.00 XLON xHa8YBJqwC@ 17/09/2024 13:27:27 GBp 201 383.40 XLON xHa8YBJqwC6 17/09/2024 13:25:41 GBp 157 383.40 XLON xHa8YBJqw8e 17/09/2024 13:25:41 GBp 318 383.40 XLON xHa8YBJqw8g 17/09/2024 13:25:41 GBp 232 383.40 XLON xHa8YBJqw8t 17/09/2024 13:25:41 GBp 38 383.40 XLON xHa8YBJqw8v 17/09/2024 13:25:41 GBp 268 383.00 XLON xHa8YBJqw8y 17/09/2024 13:22:39 GBp 4,001 383.40 XLON xHa8YBJqwG2 17/09/2024 13:22:39 GBp 79 383.00 XLON xHa8YBJqwG9 17/09/2024 13:22:32 GBp 673 383.40 XLON xHa8YBJqwGS 17/09/2024 13:22:32 GBp 268 383.20 XLON xHa8YBJqwJZ 17/09/2024 13:22:11 GBp 237 383.40 XLON xHa8YBJqwIB 17/09/2024 13:19:55 GBp 268 383.40 XLON xHa8YBJqwPx 17/09/2024 13:14:35 GBp 268 383.60 XLON xHa8YBJqxfN 17/09/2024 13:08:09 GBp 207 383.40 XLON xHa8YBJqxDu 17/09/2024 13:04:55 GBp 197 383.60 XLON xHa8YBJqxMs 17/09/2024 12:57:43 GBp 268 383.40 XLON xHa8YBJquxT 17/09/2024 12:40:16 GBp 507 383.60 XLON xHa8YBJqvzs 17/09/2024 12:40:16 GBp 549 383.60 XLON xHa8YBJqvzy 17/09/2024 12:40:15 GBp 539 383.60 XLON xHa8YBJqvyb 17/09/2024 12:40:13 GBp 29 383.20 XLON xHa8YBJqvyM 17/09/2024 12:39:03 GBp 203 383.00 XLON xHa8YBJqv@2 17/09/2024 12:35:19 GBp 268 383.20 XLON xHa8YBJqv6N 17/09/2024 12:24:48 GBp 336 383.20 XLON xHa8YBJqvMT 17/09/2024 12:24:48 GBp 41 383.20 XLON xHa8YBJqvMV 17/09/2024 12:24:43 GBp 212 383.40 XLON xHa8YBJqvHl 17/09/2024 12:22:43 GBp 194 383.60 XLON xHa8YBJqvJK 17/09/2024 12:18:39 GBp 234 384.00 XLON xHa8YBJqvU7 17/09/2024 12:18:33 GBp 218 384.20 XLON xHa8YBJqvPc 17/09/2024 12:17:28 GBp 222 384.40 XLON xHa8YBJqvR3 17/09/2024 12:16:32 GBp 417 384.60 XLON xHa8YBJqvQQ 17/09/2024 12:12:00 GBp 151 385.00 XLON xHa8YBJqcjk 17/09/2024 12:12:00 GBp 336 385.00 XLON xHa8YBJqcjr 17/09/2024 12:11:09 GBp 86 385.20 XLON xHa8YBJqclg 17/09/2024 12:11:09 GBp 19 385.20 XLON xHa8YBJqcli 17/09/2024 12:11:09 GBp 353 385.20 XLON xHa8YBJqclk 17/09/2024 12:09:45 GBp 118 385.20 XLON xHa8YBJqced 17/09/2024 12:04:43 GBp 200 385.00 XLON xHa8YBJqcuU 17/09/2024 12:02:51 GBp 113 385.00 XLON xHa8YBJqc45 17/09/2024 12:02:23 GBp 36 385.40 XLON xHa8YBJqc78 17/09/2024 12:02:23 GBp 200 385.40 XLON xHa8YBJqc7A 17/09/2024 12:02:21 GBp 339 385.60 XLON xHa8YBJqc7N 17/09/2024 11:59:59 GBp 336 385.60 XLON xHa8YBJqcC7 17/09/2024 11:58:18 GBp 488 385.80 XLON xHa8YBJqc8A 17/09/2024 11:58:18 GBp 268 385.60 XLON xHa8YBJqc8G 17/09/2024 11:55:03 GBp 70 384.20 XLON xHa8YBJqcH4 17/09/2024 11:55:03 GBp 80 384.20 XLON xHa8YBJqcH6 17/09/2024 11:55:03 GBp 78 384.20 XLON xHa8YBJqcH8 17/09/2024 11:48:47 GBp 301 383.80 XLON xHa8YBJqdcX 17/09/2024 11:48:46 GBp 414 384.00 XLON xHa8YBJqdce 17/09/2024 11:47:14 GBp 424 384.20 XLON xHa8YBJqdZT 17/09/2024 11:45:40 GBp 268 384.40 XLON xHa8YBJqdl7 17/09/2024 11:44:34 GBp 113 384.80 XLON xHa8YBJqdh5 17/09/2024 11:44:34 GBp 596 384.80 XLON xHa8YBJqdhG 17/09/2024 11:44:34 GBp 550 384.80 XLON xHa8YBJqdhI 17/09/2024 11:44:34 GBp 1,000 384.80 XLON xHa8YBJqdhK 17/09/2024 11:44:34 GBp 268 384.60 XLON xHa8YBJqdhR 17/09/2024 11:25:19 GBp 223 384.80 XLON xHa8YBJqah$ 17/09/2024 11:25:11 GBp 3,381 385.00 XLON xHa8YBJqahH 17/09/2024 11:25:11 GBp 1 385.00 XLON xHa8YBJqagl 17/09/2024 11:25:10 GBp 47 385.00 XLON xHa8YBJqagz 17/09/2024 11:25:10 GBp 311 385.00 XLON xHa8YBJqagB 17/09/2024 11:14:13 GBp 268 384.80 XLON xHa8YBJqa23 17/09/2024 11:11:26 GBp 53 385.00 XLON xHa8YBJqaA8 17/09/2024 11:11:26 GBp 46 384.80 XLON xHa8YBJqaAA 17/09/2024 10:54:43 GBp 20 384.40 XLON xHa8YBJqbea 17/09/2024 10:54:43 GBp 248 384.40 XLON xHa8YBJqbec 17/09/2024 10:54:43 GBp 185 384.20 XLON xHa8YBJqbeY 17/09/2024 10:51:59 GBp 93 385.00 XLON xHa8YBJqbrr 17/09/2024 10:51:59 GBp 78 385.00 XLON xHa8YBJqbrt 17/09/2024 10:51:59 GBp 82 385.00 XLON xHa8YBJqbrv 17/09/2024 10:51:59 GBp 76 385.00 XLON xHa8YBJqbrx 17/09/2024 10:51:59 GBp 470 385.00 XLON xHa8YBJqbr1 17/09/2024 10:51:59 GBp 591 385.00 XLON xHa8YBJqbrB 17/09/2024 10:51:59 GBp 153 385.00 XLON xHa8YBJqbrD 17/09/2024 10:51:59 GBp 1,000 385.00 XLON xHa8YBJqbrF 17/09/2024 10:51:59 GBp 11 384.60 XLON xHa8YBJqbrM 17/09/2024 10:51:59 GBp 67 384.60 XLON xHa8YBJqbrO 17/09/2024 10:51:59 GBp 107 384.60 XLON xHa8YBJqbrQ 17/09/2024 10:51:59 GBp 268 384.80 XLON xHa8YBJqbrS 17/09/2024 10:42:56 GBp 25 384.80 XLON xHa8YBJqbCK 17/09/2024 10:41:34 GBp 151 384.60 XLON xHa8YBJqb9G 17/09/2024 10:26:43 GBp 178 383.60 XLON xHa8YBJqYnh 17/09/2024 10:26:43 GBp 31 383.60 XLON xHa8YBJqYnj 17/09/2024 10:24:53 GBp 189 383.80 XLON xHa8YBJqYvv 17/09/2024 10:24:46 GBp 213 384.00 XLON xHa8YBJqYv4 17/09/2024 10:24:28 GBp 179 384.20 XLON xHa8YBJqYu0 17/09/2024 10:24:28 GBp 187 384.20 XLON xHa8YBJqYu2 17/09/2024 10:24:28 GBp 59 384.20 XLON xHa8YBJqYu4 17/09/2024 10:23:18 GBp 209 384.20 XLON xHa8YBJqY5@ 17/09/2024 10:23:16 GBp 205 384.40 XLON xHa8YBJqY55 17/09/2024 10:20:20 GBp 239 384.80 XLON xHa8YBJqYC4 17/09/2024 10:16:41 GBp 231 385.20 XLON xHa8YBJqYMD 17/09/2024 10:16:41 GBp 236 385.40 XLON xHa8YBJqYMJ 17/09/2024 10:13:45 GBp 191 386.40 XLON xHa8YBJqYPX 17/09/2024 10:13:45 GBp 276 386.60 XLON xHa8YBJqYPZ 17/09/2024 10:13:45 GBp 169 386.80 XLON xHa8YBJqYPe 17/09/2024 10:13:45 GBp 226 387.20 XLON xHa8YBJqYPg 17/09/2024 10:13:45 GBp 1 387.20 XLON xHa8YBJqYPi 17/09/2024 10:12:09 GBp 186 387.20 XLON xHa8YBJqZaY 17/09/2024 10:12:09 GBp 284 387.00 XLON xHa8YBJqZah 17/09/2024 10:10:14 GBp 268 387.20 XLON xHa8YBJqZZU 17/09/2024 10:10:03 GBp 151 387.40 XLON xHa8YBJqZY3 17/09/2024 10:06:59 GBp 1,911 387.60 XLON xHa8YBJqZhN 17/09/2024 10:06:59 GBp 410 387.60 XLON xHa8YBJqZhP 17/09/2024 10:06:59 GBp 800 387.60 XLON xHa8YBJqZhT 17/09/2024 09:44:09 GBp 317 387.00 XLON xHa8YBJqWYs 17/09/2024 09:44:09 GBp 36 387.00 XLON xHa8YBJqWYx 17/09/2024 09:40:24 GBp 182 387.20 XLON xHa8YBJqWrj 17/09/2024 09:36:59 GBp 268 387.40 XLON xHa8YBJqWva 17/09/2024 09:33:25 GBp 223 387.80 XLON xHa8YBJqWDO 17/09/2024 09:32:52 GBp 323 388.00 XLON xHa8YBJqWFk 17/09/2024 09:32:48 GBp 185 388.20 XLON xHa8YBJqWF0 17/09/2024 09:32:47 GBp 268 388.40 XLON xHa8YBJqWF8 17/09/2024 09:32:47 GBp 268 388.60 XLON xHa8YBJqWFF 17/09/2024 09:31:04 GBp 7 388.60 XLON xHa8YBJqWAR 17/09/2024 09:31:04 GBp 185 388.80 XLON xHa8YBJqWAT 17/09/2024 09:31:03 GBp 268 389.00 XLON xHa8YBJqWLa 17/09/2024 09:30:48 GBp 167 389.20 XLON xHa8YBJqWL8 17/09/2024 09:30:41 GBp 200 389.20 XLON xHa8YBJqWLO 17/09/2024 09:30:34 GBp 62 389.40 XLON xHa8YBJqWKC 17/09/2024 09:30:34 GBp 206 389.40 XLON xHa8YBJqWKE 17/09/2024 09:15:25 GBp 297 388.80 XLON xHa8YBJqXKQ 17/09/2024 09:15:25 GBp 426 389.00 XLON xHa8YBJqXKS 17/09/2024 09:14:46 GBp 238 389.40 XLON xHa8YBJqXHy 17/09/2024 09:14:46 GBp 185 389.20 XLON xHa8YBJqXH2 17/09/2024 09:14:46 GBp 268 389.40 XLON xHa8YBJqXH4 17/09/2024 09:14:45 GBp 268 389.60 XLON xHa8YBJqXHO 17/09/2024 09:13:13 GBp 220 389.60 XLON xHa8YBJqXUL 17/09/2024 09:09:46 GBp 268 389.60 XLON xHa8YBJqkZg 17/09/2024 09:00:48 GBp 298 389.60 XLON xHa8YBJqkDw 17/09/2024 09:00:48 GBp 151 389.80 XLON xHa8YBJqkDy 17/09/2024 08:57:18 GBp 123 389.80 XLON xHa8YBJqkJF 17/09/2024 08:57:18 GBp 154 389.80 XLON xHa8YBJqkJH 17/09/2024 08:57:15 GBp 196 390.00 XLON xHa8YBJqkJO 17/09/2024 08:57:05 GBp 113 390.20 XLON xHa8YBJqkI1 17/09/2024 08:56:53 GBp 268 389.40 XLON xHa8YBJqkTi 17/09/2024 08:53:27 GBp 268 389.60 XLON xHa8YBJqlZU 17/09/2024 08:52:45 GBp 151 389.80 XLON xHa8YBJqllm 17/09/2024 08:51:17 GBp 95 389.80 XLON xHa8YBJqlmg 17/09/2024 08:48:03 GBp 151 390.00 XLON xHa8YBJql6y 17/09/2024 08:42:58 GBp 100 390.20 XLON xHa8YBJqlNi 17/09/2024 08:42:39 GBp 144 390.40 XLON xHa8YBJqlMt 17/09/2024 08:42:32 GBp 23 390.40 XLON xHa8YBJqlMN 17/09/2024 08:42:32 GBp 174 390.60 XLON xHa8YBJqlMP 17/09/2024 08:41:19 GBp 263 390.80 XLON xHa8YBJqlTf 17/09/2024 08:41:19 GBp 148 390.80 XLON xHa8YBJqlTh 17/09/2024 08:35:42 GBp 142 391.00 XLON xHa8YBJqifx 17/09/2024 08:35:24 GBp 189 391.00 XLON xHa8YBJqieQ 17/09/2024 08:35:18 GBp 43 391.20 XLON xHa8YBJqiht 17/09/2024 08:35:18 GBp 270 391.20 XLON xHa8YBJqihv 17/09/2024 08:30:40 GBp 30 392.00 XLON xHa8YBJqiu7 17/09/2024 08:30:40 GBp 132 392.20 XLON xHa8YBJqiuF 17/09/2024 08:30:40 GBp 134 392.20 XLON xHa8YBJqiuH 17/09/2024 08:30:40 GBp 226 392.40 XLON xHa8YBJqiuJ 17/09/2024 08:30:40 GBp 200 392.40 XLON xHa8YBJqiuL 17/09/2024 08:30:11 GBp 358 392.40 XLON xHa8YBJqiw0 17/09/2024 08:30:03 GBp 1,848 392.80 XLON xHa8YBJqiwG 17/09/2024 08:30:03 GBp 600 392.80 XLON xHa8YBJqiwI 17/09/2024 08:28:47 GBp 63 392.80 XLON xHa8YBJqi1F 17/09/2024 08:28:47 GBp 399 392.80 XLON xHa8YBJqi1H 17/09/2024 08:28:47 GBp 78 392.80 XLON xHa8YBJqi1N 17/09/2024 08:28:47 GBp 62 392.80 XLON xHa8YBJqi1P 17/09/2024 08:28:46 GBp 185 392.80 XLON xHa8YBJqi1V 17/09/2024 08:28:46 GBp 79 392.80 XLON xHa8YBJqi0X 17/09/2024 08:28:46 GBp 176 392.80 XLON xHa8YBJqi0h 17/09/2024 08:28:46 GBp 70 392.80 XLON xHa8YBJqi0j 17/09/2024 08:28:46 GBp 268 392.40 XLON xHa8YBJqi0p 17/09/2024 08:26:23 GBp 125 392.40 XLON xHa8YBJqiBi 17/09/2024 08:26:23 GBp 268 392.60 XLON xHa8YBJqiBk 17/09/2024 08:26:15 GBp 185 393.20 XLON xHa8YBJqiBM 17/09/2024 08:26:15 GBp 196 393.40 XLON xHa8YBJqiBO 17/09/2024 08:20:34 GBp 185 391.40 XLON xHa8YBJqjcw 17/09/2024 08:20:34 GBp 268 391.60 XLON xHa8YBJqjcy 