OSB Group (OSB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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