OSB Group (OSB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/03/2016 283.40p 292.30p 272.77p 281.50p 298601
02/03/2016 276.00p 287.18p 272.20p 274.00p 268003
01/03/2016 279.90p 290.20p 268.40p 278.70p 197742
29/02/2016 280.00p 284.20p 270.10p 273.70p 185109
26/02/2016 269.60p 278.00p 267.70p 275.00p 123643
25/02/2016 270.90p 280.10p 260.20p 274.50p 144332
24/02/2016 266.40p 273.82p 250.00p 266.00p 305578
23/02/2016 269.40p 279.70p 265.10p 272.40p 74028
22/02/2016 265.40p 284.50p 265.40p 270.20p 75015
19/02/2016 270.10p 288.32p 253.10p 274.00p 220800
18/02/2016 297.50p 302.00p 270.30p 273.90p 110939
17/02/2016 276.00p 299.91p 276.00p 275.20p 126282
16/02/2016 282.90p 288.70p 270.60p 275.20p 110164
15/02/2016 279.90p 281.80p 266.00p 272.10p 564804
12/02/2016 270.20p 279.90p 266.80p 269.50p 147365
11/02/2016 283.40p 289.00p 266.10p 275.60p 138357
10/02/2016 266.40p 293.00p 266.00p 277.70p 116845
09/02/2016 295.60p 295.60p 255.70p 266.00p 305272
08/02/2016 309.90p 309.90p 286.40p 287.70p 111343
05/02/2016 301.10p 312.00p 300.20p 300.60p 108248
04/02/2016 290.50p 313.30p 290.50p 309.00p 163856
03/02/2016 299.00p 306.40p 279.70p 296.70p 103573
02/02/2016 312.00p 312.40p 300.60p 307.30p 119968
01/02/2016 303.80p 313.80p 301.80p 312.00p 161407
29/01/2016 308.10p 314.70p 302.50p 306.20p 75386
28/01/2016 320.00p 331.90p 310.00p 311.50p 197063
27/01/2016 326.50p 330.30p 316.00p 323.90p 521960
26/01/2016 307.00p 336.95p 307.00p 326.60p 235869
25/01/2016 302.50p 316.00p 301.30p 313.80p 75729
22/01/2016 310.60p 311.68p 300.00p 302.60p 110456
21/01/2016 280.50p 311.80p 280.49p 305.90p 170962
20/01/2016 304.10p 305.70p 278.40p 284.00p 345717
19/01/2016 304.80p 315.83p 302.40p 313.00p 108945
18/01/2016 304.50p 313.40p 294.70p 309.20p 65284
15/01/2016 314.70p 323.70p 305.90p 310.00p 154356
14/01/2016 334.80p 334.80p 317.30p 320.70p 136205
13/01/2016 320.20p 333.50p 318.83p 329.90p 368844
12/01/2016 328.80p 331.60p 325.40p 329.20p 88773
11/01/2016 331.00p 336.00p 325.13p 326.50p 105479
08/01/2016 326.60p 335.70p 323.38p 330.50p 402564
07/01/2016 318.20p 324.20p 301.20p 324.20p 263811
06/01/2016 321.50p 326.88p 306.90p 310.10p 217988
05/01/2016 338.00p 343.46p 325.10p 327.60p 260528
04/01/2016 345.60p 348.00p 337.70p 342.50p 228952
31/12/2015 352.30p 359.80p 347.90p 353.70p 145328
30/12/2015 348.00p 361.10p 347.20p 359.00p 78745
29/12/2015 344.30p 365.50p 341.80p 356.70p 91206
24/12/2015 357.50p 359.00p 348.40p 348.40p 10754
23/12/2015 364.70p 364.70p 351.40p 360.00p 64865
22/12/2015 362.80p 362.80p 342.63p 355.90p 128970
21/12/2015 351.20p 365.10p 347.74p 354.40p 115354
18/12/2015 380.00p 380.00p 358.20p 363.00p 230541
17/12/2015 364.60p 384.70p 358.10p 380.00p 484623
16/12/2015 347.20p 359.70p 336.66p 359.70p 324858
15/12/2015 340.00p 351.06p 313.43p 340.00p 556469
14/12/2015 342.80p 359.90p 342.20p 345.80p 169213
11/12/2015 380.20p 381.50p 346.70p 346.70p 298377
10/12/2015 387.40p 388.00p 382.80p 383.90p 51398
09/12/2015 374.80p 389.60p 374.80p 387.10p 79567
08/12/2015 390.90p 390.90p 381.00p 383.00p 226049
07/12/2015 386.60p 394.80p 386.30p 390.70p 393362
04/12/2015 378.80p 392.30p 378.80p 386.10p 78450
03/12/2015 378.00p 390.70p 374.16p 390.20p 343263
02/12/2015 388.80p 388.80p 375.00p 384.20p 474466
01/12/2015 374.50p 385.00p 374.50p 379.00p 283863
30/11/2015 372.00p 389.60p 366.09p 384.70p 310356
27/11/2015 359.90p 372.80p 350.25p 372.00p 180279
26/11/2015 355.80p 359.10p 350.00p 352.20p 252409
25/11/2015 357.60p 365.60p 335.36p 341.30p 1023615
24/11/2015 380.80p 380.80p 360.80p 368.10p 112586
23/11/2015 373.60p 392.60p 366.10p 370.00p 171627
20/11/2015 381.00p 390.09p 376.20p 382.40p 106152
19/11/2015 401.00p 401.10p 380.10p 388.70p 466869
18/11/2015 404.50p 411.60p 398.40p 405.60p 219502
17/11/2015 395.60p 404.40p 395.60p 404.40p 96977
16/11/2015 399.30p 403.00p 389.80p 397.20p 146950
13/11/2015 393.00p 402.20p 389.10p 402.20p 52794
12/11/2015 390.40p 398.30p 389.00p 392.00p 333782
11/11/2015 385.00p 412.60p 385.00p 402.00p 202608
10/11/2015 394.50p 394.50p 384.60p 388.70p 153618
09/11/2015 375.90p 387.90p 375.90p 387.40p 197242
06/11/2015 375.90p 386.10p 375.90p 386.10p 181477
05/11/2015 386.00p 392.00p 380.70p 382.50p 63944
04/11/2015 395.60p 403.00p 382.10p 386.00p 181300
03/11/2015 393.70p 393.70p 379.50p 391.00p 263091
02/11/2015 379.40p 386.80p 373.40p 383.00p 104376
30/10/2015 366.80p 387.10p 366.80p 381.80p 93692
29/10/2015 374.40p 378.90p 362.70p 375.10p 47816
28/10/2015 375.90p 375.90p 362.50p 370.00p 241702
27/10/2015 370.70p 377.60p 357.98p 368.00p 129695
26/10/2015 361.60p 374.60p 360.80p 361.10p 153562
23/10/2015 375.40p 377.00p 363.30p 367.20p 96809
22/10/2015 365.70p 369.20p 362.20p 367.20p 89646
21/10/2015 377.00p 377.00p 365.40p 373.00p 59313
20/10/2015 379.40p 379.40p 369.50p 369.50p 44318
19/10/2015 359.80p 379.00p 359.80p 378.70p 62749
16/10/2015 365.40p 373.00p 365.33p 366.80p 129613
15/10/2015 349.70p 366.31p 349.70p 363.80p 133728
14/10/2015 354.70p 367.77p 350.50p 358.00p 91332
13/10/2015 355.70p 360.00p 352.54p 360.00p 76131
12/10/2015 362.80p 368.80p 352.12p 354.50p 185133
09/10/2015 365.90p 375.00p 361.81p 373.00p 144044
08/10/2015 368.40p 382.30p 359.80p 365.90p 88931
07/10/2015 368.80p 378.50p 368.50p 378.50p 168201
06/10/2015 377.50p 377.50p 363.00p 372.00p 186583
05/10/2015 365.00p 374.90p 365.00p 369.00p 325634
02/10/2015 380.00p 380.00p 349.19p 357.70p 252834
01/10/2015 389.70p 394.70p 379.70p 381.50p 283219
30/09/2015 378.50p 391.72p 378.50p 390.10p 285422
29/09/2015 380.70p 388.30p 379.10p 379.10p 243934
28/09/2015 388.80p 391.90p 383.00p 386.00p 303988
25/09/2015 379.90p 387.20p 379.90p 385.00p 196368
24/09/2015 376.40p 388.00p 375.51p 379.00p 350391
23/09/2015 400.00p 401.28p 379.80p 384.30p 434767
22/09/2015 392.60p 401.00p 386.60p 401.00p 863474
21/09/2015 381.50p 401.94p 381.50p 400.40p 223617
18/09/2015 372.70p 393.00p 369.28p 393.00p 1071109
17/09/2015 375.20p 375.20p 368.90p 374.00p 231117
16/09/2015 368.20p 374.30p 364.30p 373.10p 270964
15/09/2015 375.00p 375.00p 365.00p 369.40p 337435
14/09/2015 363.30p 375.00p 363.30p 372.40p 214968
11/09/2015 373.00p 373.00p 368.10p 371.20p 175062
10/09/2015 367.80p 380.60p 367.00p 369.10p 208472
09/09/2015 372.20p 386.60p 363.46p 375.00p 1773036
08/09/2015 380.40p 380.50p 373.40p 376.70p 314859
07/09/2015 379.40p 384.30p 379.40p 380.20p 181620
04/09/2015 375.00p 380.00p 369.80p 379.70p 371202
03/09/2015 371.50p 378.90p 368.00p 372.00p 222840
02/09/2015 360.00p 380.80p 359.13p 376.00p 399846
01/09/2015 341.80p 359.90p 341.80p 358.50p 1049552
28/08/2015 340.70p 350.00p 339.80p 348.00p 368307
27/08/2015 355.00p 356.00p 334.90p 344.10p 1188791
26/08/2015 310.00p 363.90p 309.42p 363.90p 1005615
25/08/2015 304.50p 320.56p 299.50p 317.80p 310789
24/08/2015 303.90p 305.45p 291.38p 300.10p 503343
21/08/2015 322.80p 322.80p 297.80p 302.80p 187937
20/08/2015 325.00p 325.90p 320.50p 322.00p 192699
19/08/2015 326.00p 328.27p 322.40p 327.20p 187022
18/08/2015 314.50p 332.90p 308.00p 328.00p 276148
17/08/2015 302.40p 317.80p 301.00p 315.00p 245515
14/08/2015 295.50p 302.60p 295.00p 302.50p 108468
13/08/2015 293.00p 298.50p 293.00p 298.20p 104701
12/08/2015 295.50p 300.21p 293.00p 294.20p 151898
11/08/2015 296.20p 303.00p 295.60p 301.00p 217631
10/08/2015 295.50p 301.80p 295.50p 297.20p 175758
07/08/2015 295.00p 304.00p 295.00p 298.30p 59751
06/08/2015 296.50p 310.27p 295.50p 299.70p 115852
05/08/2015 295.50p 303.90p 292.45p 303.90p 148559
04/08/2015 304.50p 305.00p 295.80p 296.60p 599613
03/08/2015 292.90p 307.10p 288.85p 301.90p 733340
31/07/2015 289.50p 291.70p 284.00p 291.00p 183151
30/07/2015 291.60p 291.60p 282.84p 284.00p 243811
29/07/2015 290.50p 294.00p 288.90p 292.00p 86210
28/07/2015 286.00p 294.80p 284.00p 294.00p 176655
27/07/2015 286.50p 289.88p 282.20p 282.30p 167270
24/07/2015 298.50p 299.00p 289.30p 293.00p 75252
23/07/2015 293.70p 294.90p 290.70p 292.30p 119198
22/07/2015 294.00p 296.65p 292.20p 294.10p 165129
21/07/2015 294.00p 294.00p 285.84p 292.00p 195358
20/07/2015 293.40p 304.20p 288.30p 291.70p 282587
17/07/2015 294.50p 295.00p 290.00p 293.00p 339890
16/07/2015 295.50p 296.90p 289.60p 291.60p 477279
15/07/2015 290.80p 302.94p 290.80p 301.00p 261470
14/07/2015 299.50p 300.00p 292.50p 296.40p 157176
13/07/2015 298.40p 302.60p 297.10p 298.80p 721626
10/07/2015 288.00p 297.60p 288.00p 296.00p 1513197
09/07/2015 283.10p 289.80p 278.82p 287.00p 1226837
08/07/2015 318.70p 318.70p 275.91p 280.50p 1049024
07/07/2015 312.90p 315.21p 307.00p 311.70p 109830
06/07/2015 310.00p 315.00p 308.80p 312.20p 52226
03/07/2015 316.00p 318.00p 314.50p 315.00p 475115
02/07/2015 320.00p 320.00p 316.00p 318.00p 390843
01/07/2015 319.50p 320.10p 315.10p 315.00p 67568
30/06/2015 319.00p 319.00p 310.60p 315.00p 141902
29/06/2015 324.90p 325.00p 310.00p 315.00p 528118
26/06/2015 315.00p 323.60p 308.17p 315.30p 382378
25/06/2015 307.30p 313.00p 304.06p 307.50p 216847
24/06/2015 302.80p 308.00p 300.00p 308.00p 164000
23/06/2015 301.00p 302.77p 298.71p 300.00p 317819
22/06/2015 305.00p 305.00p 296.50p 299.00p 189845
19/06/2015 297.50p 309.50p 293.75p 299.50p 1401289
18/06/2015 297.50p 300.00p 297.00p 298.00p 87707
17/06/2015 297.50p 300.93p 297.00p 300.00p 65661
16/06/2015 297.00p 304.75p 297.00p 299.75p 147032
15/06/2015 297.00p 304.75p 297.00p 299.00p 85742
12/06/2015 305.00p 305.00p 298.00p 300.75p 91219
11/06/2015 305.25p 310.00p 297.00p 297.00p 395170
10/06/2015 320.25p 320.25p 298.00p 304.00p 6329282
09/06/2015 310.50p 322.75p 310.05p 320.00p 70135
08/06/2015 320.50p 320.50p 310.75p 314.75p 127569
05/06/2015 315.50p 324.00p 315.50p 321.00p 69626
04/06/2015 330.00p 330.00p 324.00p 325.00p 98806
03/06/2015 323.00p 326.25p 320.50p 325.00p 125403
02/06/2015 329.50p 330.19p 318.15p 325.00p 103956
01/06/2015 331.50p 332.00p 321.73p 327.00p 221081
29/05/2015 318.25p 332.56p 318.25p 328.00p 444864
28/05/2015 311.00p 323.56p 311.00p 322.00p 191458
27/05/2015 315.00p 316.25p 309.00p 314.00p 223657
26/05/2015 314.00p 315.13p 307.25p 310.00p 1538991
22/05/2015 311.50p 312.00p 306.25p 308.00p 166509

*Close Price adjusted for both dividends and splits