OSB Group (OSB) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. OSB Group

Date Open High Low Close* Volume
10/01/2018 394.80p 401.40p 392.00p 398.00p 4066699
09/01/2018 409.60p 415.60p 407.20p 415.00p 275816
08/01/2018 415.00p 415.00p 406.20p 406.20p 319517
05/01/2018 410.20p 417.00p 409.00p 409.40p 330004
04/01/2018 415.00p 424.40p 413.00p 413.40p 258602
03/01/2018 410.80p 418.60p 410.80p 414.40p 244450
02/01/2018 414.00p 415.80p 408.80p 409.20p 321810
29/12/2017 414.40p 414.40p 409.00p 412.60p 117129
28/12/2017 408.40p 413.50p 408.17p 411.80p 148516
27/12/2017 405.00p 412.40p 402.30p 409.40p 289677
22/12/2017 414.40p 414.40p 406.30p 406.30p 48205
21/12/2017 411.20p 414.00p 408.20p 411.30p 294273
20/12/2017 411.30p 415.40p 407.10p 412.10p 183104
19/12/2017 411.00p 414.90p 410.00p 411.60p 384089
18/12/2017 404.20p 411.10p 404.20p 407.80p 267924
15/12/2017 407.10p 415.50p 402.80p 403.30p 1712645
14/12/2017 407.60p 415.60p 407.60p 410.80p 363440
13/12/2017 413.30p 413.50p 406.80p 412.00p 445477
12/12/2017 412.00p 413.90p 404.50p 413.30p 370173
11/12/2017 406.00p 411.50p 406.00p 410.80p 263733
08/12/2017 401.20p 405.10p 400.10p 405.10p 502288
07/12/2017 389.10p 403.90p 389.10p 400.20p 732730
06/12/2017 392.10p 399.60p 387.60p 399.50p 589297
05/12/2017 400.00p 400.00p 389.00p 393.70p 476777
04/12/2017 395.30p 399.30p 392.80p 396.60p 339581
01/12/2017 396.30p 396.30p 390.39p 393.10p 432427
30/11/2017 396.40p 398.20p 387.10p 391.20p 1180299
29/11/2017 396.10p 400.00p 390.40p 392.80p 755056
28/11/2017 388.00p 393.60p 384.10p 391.90p 346915
27/11/2017 394.90p 394.90p 382.90p 386.20p 279224
24/11/2017 385.80p 395.90p 385.80p 393.60p 273035
23/11/2017 394.70p 399.00p 386.90p 392.00p 225655
22/11/2017 393.40p 400.00p 388.60p 396.90p 806690
21/11/2017 385.20p 392.10p 378.10p 389.50p 649891
20/11/2017 376.80p 380.70p 368.80p 380.00p 443694
17/11/2017 371.10p 376.90p 371.10p 372.90p 679287
16/11/2017 375.00p 377.02p 371.00p 373.30p 694422
15/11/2017 391.00p 391.00p 364.87p 376.90p 1553970
14/11/2017 391.60p 399.20p 388.50p 390.00p 559157
13/11/2017 392.10p 401.10p 382.10p 386.60p 660691
10/11/2017 408.70p 408.70p 392.50p 395.00p 450043
09/11/2017 410.00p 410.00p 397.90p 398.30p 427416
08/11/2017 402.60p 421.60p 402.60p 409.10p 1616310
07/11/2017 408.30p 408.30p 397.50p 397.50p 628402
06/11/2017 401.40p 407.80p 400.60p 405.50p 490678
03/11/2017 406.20p 407.90p 399.30p 400.40p 304199
02/11/2017 410.40p 411.90p 404.90p 405.60p 298045
01/11/2017 406.90p 412.90p 405.50p 410.60p 556272
31/10/2017 401.50p 407.90p 400.90p 406.00p 284634
30/10/2017 400.00p 406.70p 399.90p 402.10p 301255
27/10/2017 407.30p 411.30p 401.00p 401.00p 475278
26/10/2017 413.00p 415.60p 406.10p 408.10p 757080
25/10/2017 411.70p 416.20p 404.50p 415.20p 1370388
24/10/2017 414.40p 416.60p 412.20p 416.10p 397514
23/10/2017 415.80p 416.70p 408.10p 413.10p 524019
20/10/2017 413.70p 416.50p 404.50p 415.00p 1061084
19/10/2017 409.90p 415.78p 406.80p 410.50p 1612320
18/10/2017 403.00p 409.01p 403.00p 408.50p 771013
17/10/2017 401.40p 408.20p 399.00p 400.10p 810817
16/10/2017 395.70p 403.60p 395.70p 398.00p 1066076
13/10/2017 378.00p 399.90p 378.00p 393.50p 2188161
12/10/2017 376.90p 383.10p 375.70p 378.90p 540207
11/10/2017 379.30p 386.30p 373.00p 377.20p 780921
10/10/2017 375.70p 382.00p 375.70p 378.80p 382843
09/10/2017 381.80p 384.20p 377.50p 379.80p 394449
06/10/2017 379.80p 386.20p 377.90p 384.20p 545535
05/10/2017 374.00p 384.30p 370.30p 378.70p 1049520
04/10/2017 377.00p 384.00p 373.10p 374.00p 2335763
03/10/2017 400.40p 401.60p 395.90p 397.60p 186746
02/10/2017 406.30p 407.50p 396.10p 396.80p 276372
29/09/2017 402.70p 407.90p 398.90p 403.10p 452629
28/09/2017 405.00p 406.00p 396.70p 399.30p 238646
27/09/2017 385.00p 402.60p 385.00p 402.00p 387096
26/09/2017 387.00p 390.90p 386.10p 390.60p 245404
25/09/2017 388.00p 390.30p 385.90p 388.00p 194129
22/09/2017 392.10p 393.10p 386.00p 388.00p 252888
21/09/2017 381.00p 393.10p 381.00p 390.00p 238291
20/09/2017 387.00p 390.00p 385.60p 389.60p 301503
19/09/2017 394.80p 395.70p 387.70p 388.40p 407715
18/09/2017 392.20p 399.20p 391.00p 393.80p 382688
15/09/2017 400.60p 400.60p 391.00p 397.80p 529588
14/09/2017 400.60p 404.30p 395.00p 400.60p 232066
13/09/2017 396.20p 404.30p 396.20p 404.20p 378936
12/09/2017 397.90p 400.40p 393.30p 400.00p 356572
11/09/2017 389.30p 397.80p 389.30p 395.90p 191546
08/09/2017 390.70p 391.60p 385.30p 391.60p 278687
07/09/2017 391.00p 391.70p 386.20p 390.80p 363856
06/09/2017 392.10p 392.40p 386.80p 389.60p 216211
05/09/2017 391.50p 396.40p 389.60p 391.90p 287581
04/09/2017 399.00p 399.00p 393.00p 394.50p 235193
01/09/2017 395.60p 396.80p 391.60p 395.70p 291147
31/08/2017 388.20p 395.90p 388.20p 394.30p 436097
30/08/2017 388.20p 395.20p 388.20p 393.90p 524218
29/08/2017 394.30p 399.30p 387.10p 388.20p 452265
25/08/2017 401.00p 401.00p 394.70p 397.40p 539158
24/08/2017 397.00p 404.00p 390.90p 397.40p 819287
23/08/2017 390.60p 396.40p 386.70p 391.30p 279030
22/08/2017 392.00p 394.20p 384.00p 386.00p 310680
21/08/2017 385.20p 395.90p 385.20p 395.00p 181310
18/08/2017 383.30p 393.00p 383.30p 390.50p 177573
17/08/2017 399.00p 399.70p 390.60p 393.70p 273786
16/08/2017 394.70p 400.80p 394.40p 400.40p 173430
15/08/2017 393.00p 395.20p 390.00p 392.00p 246392
14/08/2017 377.90p 400.40p 377.90p 391.80p 269083
11/08/2017 390.00p 394.90p 377.90p 385.90p 241172
10/08/2017 390.00p 401.80p 390.00p 392.00p 311337
09/08/2017 396.80p 400.90p 392.90p 395.50p 290083
08/08/2017 400.00p 402.60p 398.90p 401.00p 147847
07/08/2017 401.00p 402.00p 398.90p 401.70p 182595
04/08/2017 401.60p 403.10p 398.50p 400.50p 273517
03/08/2017 392.20p 402.80p 390.20p 402.10p 337717
02/08/2017 396.40p 402.20p 391.70p 396.30p 313991
01/08/2017 394.20p 400.00p 394.20p 400.00p 196538
31/07/2017 398.40p 403.80p 394.20p 395.20p 357130
28/07/2017 401.30p 401.70p 392.30p 395.00p 397754
27/07/2017 390.10p 398.00p 390.10p 396.20p 191612
26/07/2017 384.40p 400.80p 384.20p 397.80p 463207
25/07/2017 384.00p 387.40p 378.30p 384.20p 264861
24/07/2017 383.50p 387.20p 379.40p 387.20p 374595
21/07/2017 396.70p 396.70p 377.90p 383.60p 467101
20/07/2017 384.10p 397.60p 383.30p 397.60p 409692
19/07/2017 391.30p 391.30p 382.60p 383.80p 375623
18/07/2017 386.50p 394.00p 380.30p 388.90p 434799
17/07/2017 378.30p 389.20p 378.30p 387.80p 400672
14/07/2017 378.40p 383.00p 373.70p 379.00p 301528
13/07/2017 375.50p 379.70p 370.00p 376.90p 461888
12/07/2017 375.90p 376.80p 369.10p 371.00p 518144
11/07/2017 376.90p 377.90p 371.40p 373.10p 246040
10/07/2017 372.00p 375.20p 370.60p 375.10p 293717
07/07/2017 374.10p 378.90p 369.50p 372.60p 265146
06/07/2017 380.00p 380.00p 369.80p 373.60p 425205
05/07/2017 370.40p 379.20p 366.10p 379.10p 519094
04/07/2017 369.30p 370.40p 361.70p 364.20p 311444
03/07/2017 372.00p 372.00p 364.00p 364.20p 673046
30/06/2017 379.10p 382.20p 375.00p 375.00p 513079
29/06/2017 374.00p 383.90p 371.10p 381.90p 739231
28/06/2017 375.30p 375.30p 366.70p 369.50p 397293
27/06/2017 372.80p 376.70p 370.10p 374.40p 307568
26/06/2017 373.30p 376.00p 371.60p 372.90p 296518
23/06/2017 366.90p 378.60p 366.90p 374.00p 295308
22/06/2017 375.00p 375.00p 365.90p 370.90p 302963
21/06/2017 382.00p 382.50p 369.30p 375.00p 428703
20/06/2017 396.20p 397.90p 381.20p 382.00p 888385
19/06/2017 398.40p 405.70p 395.50p 400.00p 465000
16/06/2017 403.90p 408.20p 396.40p 396.40p 2796650
15/06/2017 403.10p 405.20p 396.30p 402.10p 1126304
14/06/2017 399.60p 405.50p 398.41p 402.80p 610129
13/06/2017 391.80p 400.70p 390.10p 399.50p 803219
12/06/2017 409.70p 409.70p 387.60p 389.30p 1155728
09/06/2017 410.00p 415.90p 398.40p 408.00p 3242016
08/06/2017 410.00p 421.20p 408.80p 420.10p 1027518
07/06/2017 408.00p 413.10p 407.73p 408.50p 741073
06/06/2017 413.90p 414.50p 400.00p 406.30p 900104
05/06/2017 406.20p 417.00p 405.80p 414.30p 727088
02/06/2017 415.50p 416.67p 402.40p 405.40p 541250
01/06/2017 407.00p 412.99p 406.90p 409.20p 639592
31/05/2017 420.00p 426.50p 407.10p 407.30p 1761424
30/05/2017 435.00p 437.00p 423.50p 423.50p 783072
26/05/2017 436.00p 436.00p 425.00p 427.20p 1007373
25/05/2017 440.00p 445.00p 428.40p 436.10p 28721494
24/05/2017 467.30p 470.20p 463.30p 467.50p 198235
23/05/2017 459.10p 477.97p 459.10p 470.30p 451867
22/05/2017 456.00p 464.60p 456.00p 462.70p 195140
19/05/2017 455.70p 459.86p 453.12p 459.00p 341030
18/05/2017 445.00p 457.10p 440.30p 457.00p 651615
17/05/2017 452.80p 458.84p 447.80p 450.10p 407127
16/05/2017 459.10p 460.80p 454.50p 456.00p 357239
15/05/2017 457.40p 462.81p 457.20p 460.00p 397155
12/05/2017 460.00p 462.23p 450.60p 454.40p 341860
11/05/2017 462.70p 467.90p 458.59p 460.00p 307806
10/05/2017 454.80p 464.00p 453.70p 464.00p 431947
09/05/2017 453.30p 456.70p 449.40p 455.10p 312238
08/05/2017 444.50p 450.60p 443.30p 450.50p 385667
05/05/2017 445.30p 449.70p 438.70p 444.40p 464600
04/05/2017 438.50p 446.90p 435.31p 446.90p 420565
03/05/2017 438.80p 443.60p 432.60p 437.00p 366409
02/05/2017 433.10p 445.90p 433.10p 444.20p 447525
28/04/2017 433.50p 439.00p 428.60p 438.30p 1061969
27/04/2017 433.10p 437.00p 428.10p 433.50p 401245
26/04/2017 426.10p 430.80p 422.10p 430.80p 544135
25/04/2017 424.30p 428.20p 417.10p 422.10p 621135
24/04/2017 424.30p 424.30p 412.70p 421.40p 831394
21/04/2017 424.80p 424.80p 415.67p 416.10p 368982
20/04/2017 420.00p 420.50p 413.30p 416.80p 661010
19/04/2017 410.20p 419.54p 408.20p 419.00p 954274
18/04/2017 409.80p 414.80p 403.00p 408.00p 467963
13/04/2017 412.30p 414.90p 407.30p 413.10p 502882
12/04/2017 413.20p 414.54p 408.10p 410.00p 557796
11/04/2017 411.90p 414.90p 406.96p 410.30p 355882
10/04/2017 406.80p 411.41p 406.00p 408.00p 327677
07/04/2017 407.00p 410.20p 404.80p 405.60p 317041
06/04/2017 409.90p 411.00p 397.70p 408.60p 542139
05/04/2017 414.60p 414.60p 397.30p 404.60p 1592135
04/04/2017 411.30p 413.40p 400.52p 400.60p 1315185
03/04/2017 406.40p 412.40p 404.90p 409.90p 461590
31/03/2017 398.40p 406.80p 394.10p 404.20p 713946
30/03/2017 397.00p 399.65p 394.40p 397.80p 606042
29/03/2017 400.30p 401.75p 397.20p 398.00p 1106032
28/03/2017 395.00p 401.33p 393.63p 395.70p 14640980
27/03/2017 424.30p 424.80p 412.70p 421.90p 450614

*Close Price adjusted for both dividends and splits