OSB Group (OSB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/05/2015 304.50p 312.23p 304.50p 308.00p 153642
20/05/2015 307.50p 309.00p 304.50p 308.00p 159302
19/05/2015 295.00p 310.00p 295.00p 306.00p 287224
18/05/2015 301.50p 307.50p 299.00p 307.00p 298026
15/05/2015 295.00p 305.20p 295.00p 300.00p 191537
14/05/2015 303.00p 304.50p 298.50p 300.00p 146609
13/05/2015 300.50p 308.00p 298.96p 304.00p 141042
12/05/2015 297.50p 304.00p 292.36p 299.00p 241549
11/05/2015 300.50p 314.70p 300.50p 311.00p 176455
08/05/2015 300.00p 310.00p 297.75p 306.00p 145762
07/05/2015 295.50p 305.72p 295.00p 298.00p 178318
06/05/2015 295.00p 308.00p 295.00p 304.00p 560040
05/05/2015 288.50p 292.00p 286.75p 291.00p 178791
01/05/2015 289.25p 290.81p 282.75p 287.50p 66391
30/04/2015 290.00p 290.00p 286.00p 290.00p 282424
29/04/2015 290.00p 290.00p 287.25p 289.00p 264888
28/04/2015 290.00p 290.00p 284.88p 287.75p 75360
27/04/2015 288.75p 289.72p 286.00p 286.75p 296527
24/04/2015 280.00p 289.25p 279.75p 286.50p 288901
23/04/2015 280.00p 283.00p 274.91p 281.00p 246918
22/04/2015 280.00p 283.00p 276.00p 280.00p 291629
21/04/2015 280.00p 283.00p 276.80p 280.00p 324472
20/04/2015 280.00p 280.56p 278.75p 279.00p 805388
17/04/2015 282.25p 282.75p 276.00p 279.00p 63198
16/04/2015 278.00p 280.50p 278.00p 280.00p 366571
15/04/2015 288.25p 289.90p 275.73p 279.00p 194394
14/04/2015 293.00p 294.25p 290.00p 292.00p 48382
13/04/2015 296.00p 296.00p 292.00p 292.00p 82568
10/04/2015 294.00p 300.00p 294.00p 296.00p 230642
09/04/2015 294.50p 300.00p 292.00p 295.50p 332076
08/04/2015 280.00p 290.00p 278.69p 288.75p 148010
07/04/2015 278.00p 280.00p 272.36p 276.50p 76369
02/04/2015 274.75p 274.75p 271.25p 273.00p 25359
01/04/2015 268.00p 275.06p 268.00p 275.00p 216953
31/03/2015 268.00p 275.00p 268.00p 274.75p 79852
30/03/2015 276.00p 278.00p 267.21p 275.00p 170182
27/03/2015 277.00p 280.50p 268.71p 274.00p 402607
26/03/2015 273.00p 279.25p 271.29p 279.25p 1577143
25/03/2015 272.00p 280.36p 271.00p 278.00p 1591129
24/03/2015 260.00p 278.00p 258.35p 274.75p 901530
23/03/2015 256.00p 275.00p 256.00p 264.00p 444833
20/03/2015 249.50p 255.00p 241.00p 255.00p 777346
19/03/2015 250.00p 256.40p 248.25p 248.25p 591805
18/03/2015 245.00p 258.44p 239.88p 250.50p 684086
17/03/2015 225.00p 245.00p 222.00p 242.75p 3849094
16/03/2015 211.00p 216.20p 211.00p 211.50p 58714
13/03/2015 210.00p 217.00p 210.00p 214.00p 61758
12/03/2015 213.00p 216.00p 210.07p 214.00p 253104
11/03/2015 214.00p 215.00p 212.00p 215.00p 13499
10/03/2015 212.00p 213.80p 212.00p 213.00p 4546
09/03/2015 213.25p 215.00p 212.00p 212.25p 14895
06/03/2015 214.00p 220.19p 211.75p 212.00p 340131
05/03/2015 217.00p 219.57p 213.00p 215.00p 239244
04/03/2015 213.00p 222.00p 213.00p 214.25p 42231
03/03/2015 223.25p 223.25p 214.54p 217.25p 38842
02/03/2015 225.00p 226.81p 222.00p 222.50p 27378
27/02/2015 222.50p 226.50p 218.25p 218.25p 262990
26/02/2015 225.00p 227.40p 222.25p 227.00p 118949
25/02/2015 223.75p 229.50p 223.00p 229.50p 20443
24/02/2015 225.00p 225.75p 223.00p 225.00p 53507
23/02/2015 225.00p 228.00p 223.25p 223.25p 11847
20/02/2015 230.00p 230.00p 227.60p 230.00p 50008
19/02/2015 226.00p 232.00p 225.78p 228.50p 31414
18/02/2015 225.00p 227.16p 223.50p 224.00p 49213
17/02/2015 230.00p 230.00p 222.00p 226.00p 227226
16/02/2015 228.50p 232.00p 224.75p 230.00p 396844
13/02/2015 216.00p 228.00p 216.00p 228.00p 84227
12/02/2015 218.00p 220.63p 216.38p 217.00p 71452
11/02/2015 215.00p 215.00p 210.00p 215.00p 85337
10/02/2015 215.00p 215.00p 213.00p 215.00p 218787
09/02/2015 215.00p 217.50p 213.00p 213.00p 24458
06/02/2015 217.00p 217.00p 214.00p 214.00p 10967
05/02/2015 218.00p 220.00p 217.00p 217.00p 23927
04/02/2015 218.00p 219.90p 218.00p 219.50p 13025
03/02/2015 220.00p 220.00p 215.00p 220.00p 18956
02/02/2015 212.00p 220.00p 212.00p 220.00p 40245
30/01/2015 210.00p 215.00p 210.00p 211.00p 364784
29/01/2015 211.00p 218.65p 211.00p 215.00p 59783
28/01/2015 212.00p 220.00p 210.00p 220.00p 55057
27/01/2015 212.00p 212.00p 209.50p 210.00p 226448
26/01/2015 209.75p 210.00p 206.00p 210.00p 303544
23/01/2015 208.00p 209.25p 204.00p 206.75p 592904
22/01/2015 211.00p 212.00p 207.25p 207.25p 12053
21/01/2015 210.75p 214.00p 206.50p 210.00p 38465
20/01/2015 213.50p 215.00p 208.00p 208.00p 51162
19/01/2015 216.00p 217.56p 214.00p 214.00p 71455
16/01/2015 215.00p 217.50p 214.00p 215.25p 46505
15/01/2015 216.00p 216.00p 211.00p 214.50p 3021494
14/01/2015 217.00p 217.00p 211.00p 212.00p 44568
13/01/2015 213.25p 219.64p 212.00p 212.00p 23145
12/01/2015 217.50p 219.75p 210.25p 219.75p 31708
09/01/2015 215.00p 217.75p 213.75p 217.75p 4649
08/01/2015 211.25p 216.00p 211.25p 211.25p 3091
07/01/2015 215.00p 215.00p 209.25p 209.25p 4462
06/01/2015 215.00p 215.00p 210.00p 210.00p 86
05/01/2015 209.00p 209.00p 209.00p 209.00p 303
02/01/2015 210.00p 210.00p 207.75p 210.00p 4700
31/12/2014 212.00p 214.75p 208.49p 214.50p 13438
30/12/2014 210.00p 210.00p 210.00p 210.00p 192
29/12/2014 205.50p 210.38p 205.50p 205.50p 3800
24/12/2014 210.00p 210.00p 207.50p 207.50p 115
23/12/2014 207.00p 210.00p 205.69p 210.00p 25517
22/12/2014 207.00p 207.00p 201.75p 206.50p 24944
19/12/2014 203.25p 207.00p 202.00p 206.75p 19144
18/12/2014 200.00p 204.25p 200.00p 203.00p 44012
17/12/2014 201.00p 206.00p 201.00p 203.00p 45701
16/12/2014 200.00p 205.00p 200.00p 205.00p 13138
15/12/2014 201.00p 204.00p 201.00p 202.00p 11797
12/12/2014 205.00p 205.25p 200.75p 203.00p 50034
11/12/2014 204.50p 206.50p 202.50p 202.75p 58991
10/12/2014 205.00p 205.00p 203.25p 203.25p 39092
09/12/2014 203.25p 205.00p 202.23p 203.50p 415202
08/12/2014 204.00p 205.00p 201.25p 205.00p 20590
05/12/2014 203.00p 203.00p 199.25p 202.00p 107106
04/12/2014 199.00p 201.50p 199.00p 201.50p 156582
03/12/2014 200.50p 201.00p 198.53p 201.00p 11701
02/12/2014 204.75p 204.75p 199.25p 200.00p 50255
01/12/2014 202.00p 204.75p 198.13p 202.75p 30027
28/11/2014 198.00p 202.00p 198.00p 200.00p 52663
27/11/2014 199.50p 201.76p 195.75p 196.25p 62397
26/11/2014 200.00p 200.25p 197.75p 198.50p 62593
25/11/2014 205.00p 205.00p 196.00p 196.75p 757476
24/11/2014 203.75p 203.75p 198.00p 202.25p 287697
21/11/2014 202.50p 204.38p 201.00p 202.50p 27029
20/11/2014 199.50p 202.64p 199.00p 202.00p 11726
19/11/2014 205.00p 205.38p 200.00p 202.50p 29615
18/11/2014 204.75p 205.00p 200.00p 205.00p 6447
17/11/2014 202.00p 202.25p 199.25p 201.50p 12715
14/11/2014 197.00p 202.00p 197.00p 198.50p 41915
13/11/2014 202.25p 206.00p 196.46p 201.25p 96328
12/11/2014 206.00p 206.63p 204.50p 205.00p 42762
11/11/2014 207.00p 207.00p 206.00p 206.00p 56017
10/11/2014 210.00p 210.00p 206.00p 207.00p 67101
07/11/2014 210.00p 210.00p 205.75p 207.00p 233699
06/11/2014 210.00p 210.00p 202.00p 202.25p 71684
05/11/2014 220.00p 220.00p 207.00p 207.00p 125603
04/11/2014 214.00p 224.30p 212.00p 215.00p 247471
03/11/2014 200.00p 215.00p 200.00p 212.00p 870203
31/10/2014 200.00p 208.00p 200.00p 206.00p 47599
30/10/2014 203.00p 207.80p 200.00p 205.25p 22200
29/10/2014 205.00p 208.86p 204.60p 206.50p 71276
28/10/2014 197.00p 204.00p 197.00p 204.00p 1404511
27/10/2014 197.75p 197.75p 195.20p 197.75p 164
24/10/2014 195.00p 197.00p 193.62p 196.00p 33530
23/10/2014 195.00p 195.00p 193.50p 193.50p 0
22/10/2014 195.00p 195.00p 192.74p 195.00p 1600
21/10/2014 192.00p 192.28p 191.00p 191.00p 114764
20/10/2014 191.00p 193.75p 191.00p 191.50p 60414
17/10/2014 195.00p 195.00p 189.75p 190.00p 139418
16/10/2014 192.50p 196.05p 189.75p 191.00p 230868
15/10/2014 196.25p 197.50p 192.50p 192.50p 30100
14/10/2014 194.50p 196.50p 194.50p 195.00p 49079
13/10/2014 195.00p 197.75p 195.00p 195.00p 23152
10/10/2014 196.00p 201.00p 195.25p 197.25p 43589
09/10/2014 200.00p 201.00p 198.00p 200.00p 18991
08/10/2014 200.00p 200.00p 198.00p 198.00p 7843
07/10/2014 200.00p 201.00p 198.00p 200.00p 13345
06/10/2014 199.75p 200.00p 198.00p 200.00p 64565
03/10/2014 199.75p 199.75p 197.80p 199.00p 1733
02/10/2014 203.00p 203.00p 196.00p 198.00p 50953
01/10/2014 199.25p 199.25p 195.57p 196.00p 82926
30/09/2014 205.00p 205.00p 199.25p 200.00p 53593
29/09/2014 201.75p 204.75p 198.50p 199.00p 60614
26/09/2014 201.00p 205.00p 201.00p 202.00p 81952
25/09/2014 200.00p 205.25p 200.00p 205.25p 9944
24/09/2014 201.00p 205.00p 199.75p 203.25p 48921
23/09/2014 201.00p 201.00p 195.73p 201.00p 4557
22/09/2014 201.00p 201.50p 195.00p 197.25p 67340
19/09/2014 204.00p 205.75p 201.00p 201.00p 1081607
18/09/2014 209.00p 210.22p 203.00p 206.50p 173911
17/09/2014 205.00p 207.25p 203.00p 204.00p 229668
16/09/2014 207.75p 209.54p 204.50p 205.00p 53365
15/09/2014 209.25p 211.50p 207.00p 207.00p 56474
12/09/2014 211.25p 212.00p 206.25p 208.50p 158368
11/09/2014 211.00p 213.05p 208.00p 208.50p 46510
10/09/2014 210.00p 215.75p 208.91p 210.00p 193925
09/09/2014 206.00p 211.50p 206.00p 211.00p 761165
08/09/2014 205.75p 211.25p 205.00p 210.00p 446397
05/09/2014 203.00p 206.00p 202.50p 205.00p 990823
04/09/2014 199.00p 203.00p 199.00p 202.00p 186333
03/09/2014 200.00p 200.00p 197.00p 200.00p 445852
02/09/2014 200.25p 204.24p 198.00p 198.00p 359526
01/09/2014 201.50p 204.31p 199.75p 203.50p 774237
29/08/2014 205.00p 205.00p 198.94p 200.00p 692224
28/08/2014 200.00p 200.00p 195.00p 200.00p 520484
27/08/2014 191.00p 200.00p 190.00p 200.00p 1528631
26/08/2014 188.00p 190.50p 186.00p 186.00p 144193
22/08/2014 182.25p 189.00p 182.25p 189.00p 18431
21/08/2014 189.00p 189.00p 183.00p 187.00p 9120
20/08/2014 178.00p 189.00p 178.00p 189.00p 50780
19/08/2014 184.50p 184.50p 177.25p 182.50p 45771
18/08/2014 175.25p 180.00p 175.25p 175.50p 23075
15/08/2014 180.00p 180.00p 175.00p 176.00p 72810
14/08/2014 178.75p 179.00p 175.00p 179.00p 391352
13/08/2014 175.00p 177.50p 173.25p 175.00p 39897
12/08/2014 174.00p 177.25p 171.00p 173.00p 194586
11/08/2014 174.00p 176.50p 170.25p 174.00p 120432
08/08/2014 169.00p 170.00p 167.25p 167.25p 26074
07/08/2014 171.25p 174.75p 168.25p 171.50p 35409
06/08/2014 174.50p 175.00p 168.50p 168.50p 44251

*Close Price adjusted for both dividends and splits