OSB Group (OSB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
24/03/2017 409.90p 425.60p 409.90p 423.10p 350333
23/03/2017 420.00p 420.00p 411.00p 414.30p 323209
22/03/2017 414.90p 415.60p 405.03p 411.50p 425260
21/03/2017 420.00p 420.00p 413.70p 414.90p 575236
20/03/2017 420.10p 420.10p 412.80p 416.80p 665966
17/03/2017 412.00p 416.70p 406.00p 412.80p 574686
16/03/2017 428.90p 439.45p 392.51p 403.80p 801589
15/03/2017 415.30p 420.00p 405.00p 419.30p 527095
14/03/2017 406.00p 415.00p 404.50p 409.40p 343114
13/03/2017 399.70p 411.40p 396.60p 404.80p 220617
10/03/2017 402.60p 404.80p 396.50p 399.90p 233156
09/03/2017 395.10p 404.50p 395.10p 404.30p 247756
08/03/2017 400.20p 407.00p 395.00p 401.20p 817148
07/03/2017 392.00p 400.90p 391.00p 397.00p 190380
06/03/2017 404.40p 408.50p 389.50p 391.70p 581171
03/03/2017 383.90p 403.90p 381.06p 399.10p 353742
02/03/2017 385.00p 392.40p 380.10p 386.20p 376074
01/03/2017 371.70p 382.40p 365.10p 378.30p 230057
28/02/2017 362.40p 371.90p 358.00p 365.20p 404517
27/02/2017 376.00p 376.00p 368.00p 370.60p 174116
24/02/2017 378.00p 380.50p 365.00p 367.20p 871473
23/02/2017 365.00p 366.20p 360.10p 360.20p 467298
22/02/2017 374.20p 380.36p 360.00p 361.00p 539944
21/02/2017 389.50p 393.95p 373.30p 374.20p 864810
20/02/2017 388.50p 399.50p 387.31p 398.70p 338567
17/02/2017 382.00p 390.10p 376.80p 387.20p 425756
16/02/2017 373.80p 382.30p 366.69p 378.50p 585082
15/02/2017 355.20p 371.40p 353.80p 367.30p 462201
14/02/2017 342.70p 360.20p 342.70p 355.80p 180549
13/02/2017 356.40p 361.20p 349.60p 351.20p 361550
10/02/2017 366.00p 367.67p 350.56p 356.60p 210367
09/02/2017 348.80p 363.00p 347.20p 362.60p 374831
08/02/2017 353.90p 357.00p 345.00p 348.10p 233351
07/02/2017 349.50p 353.60p 345.10p 345.60p 165088
06/02/2017 351.40p 353.00p 345.10p 347.00p 150220
03/02/2017 347.10p 353.60p 338.60p 344.20p 376602
02/02/2017 348.20p 348.30p 335.10p 340.00p 229210
01/02/2017 331.00p 353.70p 331.00p 349.10p 405755
31/01/2017 338.30p 341.14p 329.40p 338.70p 337538
30/01/2017 327.30p 332.40p 326.50p 330.40p 223346
27/01/2017 317.30p 326.80p 317.30p 325.00p 178253
26/01/2017 323.60p 330.00p 322.48p 324.60p 127703
25/01/2017 328.10p 328.60p 323.20p 323.20p 147500
24/01/2017 322.00p 327.10p 317.06p 322.40p 230311
23/01/2017 313.50p 318.70p 311.70p 317.50p 233486
20/01/2017 324.50p 324.50p 315.30p 317.30p 198961
19/01/2017 322.00p 325.50p 311.10p 319.00p 341373
18/01/2017 325.00p 327.40p 321.30p 323.50p 188040
17/01/2017 330.10p 331.80p 319.30p 328.20p 548331
16/01/2017 334.10p 334.10p 317.67p 322.10p 657497
13/01/2017 324.70p 338.50p 323.70p 333.10p 234058
12/01/2017 339.50p 339.50p 327.28p 331.50p 250174
11/01/2017 350.00p 350.00p 331.10p 336.50p 271173
10/01/2017 338.70p 345.10p 336.10p 342.70p 224662
09/01/2017 350.40p 350.40p 330.00p 335.70p 531407
06/01/2017 344.60p 347.70p 344.00p 344.50p 173171
05/01/2017 344.00p 355.30p 344.00p 347.00p 169821
04/01/2017 344.80p 350.40p 339.22p 350.30p 392046
03/01/2017 340.90p 342.20p 325.58p 338.10p 464597
30/12/2016 337.40p 338.00p 330.50p 338.00p 171374
29/12/2016 339.50p 339.50p 330.10p 333.40p 248000
28/12/2016 340.70p 343.58p 333.40p 337.90p 221580
23/12/2016 340.70p 340.70p 331.60p 336.00p 109004
22/12/2016 333.00p 340.60p 328.20p 335.10p 491224
21/12/2016 335.20p 347.40p 332.30p 342.30p 251393
20/12/2016 343.80p 347.20p 328.40p 343.40p 538113
19/12/2016 352.70p 360.90p 338.30p 343.30p 518203
16/12/2016 366.90p 371.30p 356.20p 358.70p 502914

*Close Price adjusted for both dividends and splits