OSB Group (OSB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits