OSB Group (OSB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/02/2020 442.80p 442.80p 434.80p 437.20p 264820
14/02/2020 438.20p 443.80p 436.20p 438.20p 333663
13/02/2020 437.40p 445.80p 435.95p 440.00p 483798
12/02/2020 439.20p 443.55p 430.40p 440.60p 605576
11/02/2020 440.00p 440.00p 426.60p 432.80p 387815
10/02/2020 426.00p 435.40p 422.20p 430.60p 489219
07/02/2020 430.60p 430.60p 420.40p 424.40p 255315
06/02/2020 423.80p 431.00p 421.80p 424.40p 609957
05/02/2020 440.00p 440.40p 425.00p 425.60p 843329
04/02/2020 425.80p 437.40p 425.80p 436.20p 473990
03/02/2020 423.20p 429.40p 423.20p 427.80p 781087
31/01/2020 440.00p 440.00p 424.80p 426.60p 553376
30/01/2020 431.20p 437.80p 429.00p 432.60p 473485
29/01/2020 432.80p 434.60p 426.40p 434.00p 634595
28/01/2020 414.20p 432.40p 414.20p 429.80p 584241
27/01/2020 412.80p 419.60p 412.40p 416.60p 729809
24/01/2020 410.20p 428.00p 410.20p 420.40p 566664
23/01/2020 405.00p 412.60p 405.00p 409.40p 405490
22/01/2020 410.40p 412.58p 405.40p 410.80p 787209
21/01/2020 408.00p 414.40p 408.00p 410.20p 256960
20/01/2020 412.40p 417.20p 410.00p 410.40p 561798
17/01/2020 410.80p 419.00p 410.80p 412.60p 525692
16/01/2020 413.00p 418.80p 410.60p 414.00p 800357
15/01/2020 419.00p 419.00p 410.22p 414.00p 1551247
14/01/2020 417.20p 423.60p 416.00p 416.80p 628915
13/01/2020 417.00p 422.60p 415.29p 420.00p 382026
10/01/2020 415.80p 422.60p 414.60p 419.60p 351396
09/01/2020 427.60p 429.80p 417.80p 421.20p 1054169
08/01/2020 420.00p 424.98p 415.26p 424.00p 2417993
07/01/2020 425.00p 431.40p 421.40p 423.00p 1402697
06/01/2020 433.80p 439.26p 425.80p 427.40p 528508
03/01/2020 438.20p 447.65p 437.20p 440.20p 471240
02/01/2020 430.00p 447.24p 430.00p 443.80p 813795
31/12/2019 436.00p 436.00p 427.20p 433.40p 212207
30/12/2019 434.00p 437.66p 426.40p 427.60p 413206
27/12/2019 428.20p 433.80p 419.00p 431.00p 290826
24/12/2019 423.60p 429.80p 423.60p 429.80p 75805
23/12/2019 424.40p 429.60p 423.00p 425.40p 360297
20/12/2019 422.60p 426.40p 419.20p 422.80p 826722
19/12/2019 408.80p 426.74p 408.80p 422.00p 3288708
18/12/2019 430.40p 430.40p 414.60p 415.80p 1413106
17/12/2019 441.00p 447.77p 421.20p 429.40p 1648395
16/12/2019 442.80p 455.40p 436.60p 452.00p 1787894
13/12/2019 440.00p 461.00p 428.60p 445.00p 4147732
12/12/2019 400.20p 405.20p 398.00p 402.00p 1251564
11/12/2019 399.40p 408.40p 398.40p 405.00p 869620
10/12/2019 405.00p 414.00p 398.00p 405.80p 726450
09/12/2019 401.60p 415.80p 398.50p 410.80p 1864629
06/12/2019 395.80p 399.80p 391.81p 398.40p 884351
05/12/2019 386.40p 398.80p 383.60p 395.40p 1743199
04/12/2019 372.80p 390.20p 372.80p 390.20p 764732
03/12/2019 381.20p 382.60p 372.00p 375.40p 502449
02/12/2019 384.80p 390.66p 380.20p 382.40p 558844
29/11/2019 386.00p 391.40p 382.80p 387.00p 514498
28/11/2019 383.00p 387.20p 381.20p 384.40p 687273
27/11/2019 387.00p 388.00p 379.40p 380.00p 479770
26/11/2019 375.80p 386.80p 373.80p 384.80p 1100521
25/11/2019 367.80p 379.40p 367.80p 376.20p 492834
22/11/2019 369.60p 374.20p 365.20p 371.40p 491141
21/11/2019 363.80p 368.80p 362.40p 367.20p 649635
20/11/2019 365.00p 369.20p 359.80p 369.20p 640133
19/11/2019 364.60p 376.80p 360.40p 368.20p 477695
18/11/2019 362.40p 373.20p 360.20p 363.60p 634044
15/11/2019 362.20p 367.80p 357.80p 367.20p 649738
14/11/2019 365.60p 372.60p 359.20p 362.20p 505986
13/11/2019 376.40p 376.40p 360.60p 360.60p 1013628
12/11/2019 366.00p 373.60p 365.00p 370.40p 383886
11/11/2019 358.60p 371.00p 354.20p 368.00p 679653
08/11/2019 352.60p 367.60p 352.60p 361.20p 690387
07/11/2019 350.80p 360.00p 346.60p 359.80p 1149518
06/11/2019 358.80p 359.60p 343.20p 347.20p 361594
05/11/2019 363.00p 363.00p 353.20p 356.20p 339857
04/11/2019 351.00p 361.11p 351.00p 355.20p 276445
01/11/2019 357.20p 361.20p 347.40p 354.00p 393459
31/10/2019 365.20p 365.20p 353.80p 360.00p 544504
30/10/2019 367.40p 372.80p 362.20p 364.00p 695007
29/10/2019 364.20p 371.40p 357.00p 370.60p 610537
28/10/2019 378.20p 378.30p 363.00p 368.80p 361131
25/10/2019 377.80p 381.40p 368.00p 376.40p 417064
24/10/2019 383.00p 387.60p 378.20p 382.00p 511714
23/10/2019 379.80p 381.80p 371.40p 379.60p 852254
22/10/2019 379.00p 391.20p 378.00p 378.00p 911880
21/10/2019 376.00p 386.20p 369.80p 383.00p 852262
18/10/2019 384.40p 393.60p 368.20p 372.40p 1083146
17/10/2019 388.00p 411.97p 384.20p 389.60p 1303634
16/10/2019 404.20p 404.20p 375.40p 391.80p 1226908
15/10/2019 366.00p 404.60p 364.40p 399.80p 1261777
14/10/2019 377.00p 377.00p 353.20p 359.40p 734689
11/10/2019 331.00p 377.00p 331.00p 375.20p 1494015
10/10/2019 327.00p 331.60p 317.55p 331.60p 1239077
09/10/2019 332.60p 340.60p 322.00p 323.20p 1581714
08/10/2019 351.00p 355.20p 337.80p 340.80p 949072
07/10/2019 350.20p 357.00p 350.00p 352.60p 692479
04/10/2019 348.60p 354.60p 345.60p 354.20p 2082409
03/10/2019 348.40p 353.20p 343.10p 347.40p 578471
02/10/2019 359.20p 361.81p 349.80p 351.60p 327133
01/10/2019 365.00p 372.40p 361.60p 364.80p 368467
30/09/2019 370.00p 371.80p 366.00p 369.40p 341060
27/09/2019 367.80p 370.00p 363.80p 369.80p 450347
26/09/2019 370.00p 370.00p 359.20p 366.20p 262137
25/09/2019 362.20p 363.76p 355.05p 362.00p 379194
24/09/2019 371.00p 371.00p 360.60p 361.60p 1804345
23/09/2019 376.80p 377.00p 365.80p 369.00p 494550
20/09/2019 371.60p 376.80p 368.40p 375.60p 1575372
19/09/2019 371.60p 371.60p 355.20p 364.60p 639300
18/09/2019 381.40p 381.40p 366.60p 367.00p 1551189
17/09/2019 370.00p 377.40p 370.00p 375.40p 1168462
16/09/2019 379.40p 379.40p 367.60p 374.20p 298443
13/09/2019 372.40p 376.80p 370.20p 376.80p 1558714
12/09/2019 369.00p 371.10p 364.00p 368.60p 566541
11/09/2019 352.80p 366.60p 351.39p 366.20p 769055
10/09/2019 336.80p 352.40p 333.50p 352.00p 966485
09/09/2019 329.20p 335.40p 326.40p 332.20p 378656
06/09/2019 332.00p 332.00p 322.80p 324.40p 576164
05/09/2019 325.60p 331.20p 320.60p 325.20p 405777
04/09/2019 323.80p 330.00p 319.60p 326.40p 3604907
03/09/2019 318.00p 320.20p 315.20p 319.20p 1235630
02/09/2019 318.60p 323.40p 315.01p 320.40p 451813
30/08/2019 317.20p 321.80p 315.00p 321.80p 769761
29/08/2019 321.60p 327.80p 312.80p 313.60p 959568
28/08/2019 335.60p 341.20p 328.00p 328.00p 850127
27/08/2019 342.20p 342.20p 336.00p 341.60p 343918
23/08/2019 347.20p 349.00p 341.40p 341.60p 170022
22/08/2019 331.40p 345.00p 331.40p 345.00p 383938
21/08/2019 355.60p 355.60p 330.00p 337.80p 1210344
20/08/2019 340.40p 355.60p 337.60p 355.40p 2370657
19/08/2019 332.20p 339.60p 330.66p 338.00p 307886
16/08/2019 322.20p 330.40p 321.97p 329.60p 325922
15/08/2019 331.60p 332.20p 323.80p 326.60p 172899
14/08/2019 332.20p 334.40p 327.80p 328.60p 348487
13/08/2019 333.80p 336.80p 329.00p 334.20p 336346
12/08/2019 332.80p 336.10p 330.00p 331.20p 277225
09/08/2019 337.00p 338.60p 334.60p 336.40p 282022
08/08/2019 337.60p 338.00p 331.60p 337.00p 327910
07/08/2019 334.40p 335.60p 330.60p 333.20p 507530
06/08/2019 337.60p 337.80p 331.00p 332.40p 542211
05/08/2019 340.20p 345.80p 333.00p 333.00p 553589
02/08/2019 352.80p 355.00p 341.40p 344.00p 625200
01/08/2019 364.20p 369.00p 352.40p 352.40p 534652
31/07/2019 367.60p 367.60p 357.40p 363.40p 410718
30/07/2019 379.80p 379.80p 356.80p 365.40p 752401
29/07/2019 375.00p 383.90p 370.20p 370.40p 341130
26/07/2019 386.60p 387.80p 375.20p 377.20p 329259
25/07/2019 386.00p 388.00p 380.80p 386.40p 483186
24/07/2019 382.00p 384.20p 375.20p 384.00p 855806
23/07/2019 376.20p 382.00p 372.80p 382.00p 693109
22/07/2019 370.40p 376.00p 365.80p 374.40p 749236
19/07/2019 363.80p 368.20p 363.00p 366.80p 303544
18/07/2019 350.40p 364.90p 350.40p 363.60p 557958
17/07/2019 364.00p 364.00p 358.00p 360.40p 364970
16/07/2019 363.20p 363.80p 356.80p 363.00p 288743
15/07/2019 366.00p 366.00p 358.00p 360.20p 352233
12/07/2019 363.40p 367.00p 359.80p 361.00p 207506
11/07/2019 364.80p 365.40p 357.00p 362.00p 425857
10/07/2019 356.40p 360.20p 353.20p 357.00p 475253
09/07/2019 361.80p 361.80p 352.77p 354.00p 584582
08/07/2019 361.60p 364.00p 357.00p 359.00p 248989
05/07/2019 368.40p 370.20p 360.34p 361.40p 253108
04/07/2019 367.00p 370.00p 363.20p 367.80p 502185
03/07/2019 364.60p 364.80p 359.80p 363.00p 348823
02/07/2019 366.20p 366.20p 358.00p 362.80p 530754
01/07/2019 367.00p 368.40p 359.40p 363.80p 474951
28/06/2019 372.00p 372.00p 360.80p 362.60p 619222
27/06/2019 356.60p 363.60p 356.60p 360.00p 446835
26/06/2019 369.20p 374.00p 335.60p 362.60p 711838
25/06/2019 375.00p 378.20p 370.20p 371.40p 605287
24/06/2019 387.80p 387.80p 375.40p 378.60p 147959
21/06/2019 380.00p 382.60p 377.40p 378.60p 829301
20/06/2019 383.00p 383.60p 378.40p 379.00p 275185
19/06/2019 387.60p 387.60p 381.60p 382.00p 360950
18/06/2019 392.00p 392.00p 383.40p 384.00p 660716
17/06/2019 384.80p 394.60p 384.80p 388.00p 366666
14/06/2019 386.80p 390.20p 381.80p 386.00p 636064
13/06/2019 396.40p 396.40p 389.00p 389.00p 305598
12/06/2019 392.80p 398.80p 391.60p 394.00p 656665
11/06/2019 399.00p 404.40p 390.20p 396.20p 500816
10/06/2019 399.40p 403.40p 396.40p 401.80p 387720
07/06/2019 399.20p 401.20p 396.80p 400.80p 232185
06/06/2019 402.80p 404.20p 392.40p 397.40p 180870
05/06/2019 392.20p 404.60p 392.20p 401.00p 311681
04/06/2019 395.40p 403.80p 395.40p 403.00p 191756
03/06/2019 410.00p 410.00p 395.20p 398.20p 239556
31/05/2019 408.80p 408.80p 397.60p 402.00p 432285
30/05/2019 410.00p 410.00p 400.00p 407.40p 612034
29/05/2019 405.00p 407.80p 395.40p 399.60p 535648
28/05/2019 410.00p 410.00p 397.40p 401.00p 1254753
24/05/2019 407.40p 407.40p 399.00p 402.60p 582641
23/05/2019 420.40p 420.40p 402.60p 405.20p 298326
22/05/2019 413.20p 421.80p 411.80p 414.20p 1142671
21/05/2019 428.60p 428.60p 411.40p 414.20p 516546
20/05/2019 435.00p 435.00p 410.00p 413.80p 451839
17/05/2019 426.00p 428.00p 418.52p 421.40p 357229
16/05/2019 429.60p 430.00p 423.20p 427.40p 265809
15/05/2019 438.20p 439.40p 427.80p 430.60p 534117
14/05/2019 432.80p 432.80p 427.40p 428.60p 389299
13/05/2019 439.00p 439.00p 425.00p 426.00p 232691
10/05/2019 430.80p 438.20p 428.20p 429.00p 271952
09/05/2019 437.60p 441.40p 430.60p 430.60p 358829
08/05/2019 429.00p 439.00p 426.80p 434.80p 377429
07/05/2019 437.60p 438.60p 424.40p 426.00p 329555

*Close Price adjusted for both dividends and splits