OSB Group (OSB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
05/08/2014 168.25p 174.25p 168.25p 172.00p 1768
04/08/2014 175.00p 177.00p 168.00p 170.00p 120016
01/08/2014 170.50p 175.00p 169.50p 175.00p 23679
31/07/2014 173.00p 173.00p 168.25p 169.50p 21544
30/07/2014 169.00p 173.00p 169.00p 173.00p 11000
29/07/2014 166.00p 169.75p 166.00p 169.75p 29512
28/07/2014 166.75p 170.00p 166.75p 169.75p 3661
25/07/2014 170.00p 170.00p 168.56p 170.00p 16668
24/07/2014 166.00p 166.00p 164.50p 166.00p 84567
23/07/2014 166.00p 168.00p 163.00p 166.00p 105480
22/07/2014 166.00p 168.25p 165.75p 168.00p 72230
21/07/2014 168.00p 170.00p 163.50p 166.00p 110742
18/07/2014 168.00p 168.00p 162.75p 164.00p 35041
17/07/2014 164.25p 168.00p 162.75p 162.75p 761767
16/07/2014 162.00p 166.75p 161.00p 164.00p 68238
15/07/2014 164.75p 164.75p 155.00p 160.00p 126300
14/07/2014 160.00p 160.00p 160.00p 160.00p 35
11/07/2014 162.00p 166.09p 158.00p 159.75p 68025
10/07/2014 162.25p 165.00p 162.00p 162.00p 836813
09/07/2014 164.00p 164.00p 161.75p 161.75p 28733
08/07/2014 165.50p 165.75p 164.00p 164.00p 13651
07/07/2014 164.25p 165.50p 163.00p 164.00p 3636
04/07/2014 163.00p 165.88p 163.00p 163.00p 52019
03/07/2014 165.50p 166.38p 163.50p 163.50p 60904
02/07/2014 163.00p 167.22p 163.00p 165.00p 26382
01/07/2014 166.50p 166.50p 162.50p 163.00p 325030
30/06/2014 168.00p 168.00p 165.00p 165.50p 32568
27/06/2014 165.00p 167.84p 164.00p 165.00p 38154
26/06/2014 165.50p 167.00p 164.00p 165.00p 653155
25/06/2014 165.00p 167.50p 165.00p 165.00p 333317
24/06/2014 165.00p 168.00p 165.00p 167.50p 93017
23/06/2014 167.75p 167.91p 167.00p 167.00p 54431
20/06/2014 167.50p 169.00p 166.50p 167.75p 32066
19/06/2014 167.50p 169.66p 165.00p 166.50p 1055317
18/06/2014 170.25p 170.25p 167.00p 167.00p 1323879
17/06/2014 173.00p 173.61p 169.00p 170.00p 3258819
16/06/2014 172.75p 173.28p 170.75p 172.25p 10897
13/06/2014 171.00p 172.00p 170.00p 170.75p 102605
12/06/2014 172.25p 172.25p 170.00p 170.75p 576624
11/06/2014 173.50p 175.00p 171.15p 171.75p 138245
10/06/2014 172.00p 175.75p 172.00p 174.00p 163175
09/06/2014 171.00p 174.50p 170.00p 172.00p 167997
06/06/2014 175.00p 176.17p 170.00p 170.00p 3884264
05/06/2014 172.00p 180.00p 170.00p 173.00p 17259916

*Close Price adjusted for both dividends and splits