OSB Group (OSB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/07/2018 442.00p 442.00p 437.20p 439.00p 488820
18/07/2018 437.00p 440.80p 436.20p 439.40p 764108
17/07/2018 443.60p 445.00p 436.00p 436.00p 791816
16/07/2018 446.20p 448.80p 443.20p 443.20p 689258
13/07/2018 448.00p 450.80p 444.60p 446.60p 484163
12/07/2018 444.80p 449.80p 442.35p 447.80p 372022
11/07/2018 441.00p 448.20p 440.40p 445.00p 757752
10/07/2018 450.60p 451.80p 443.80p 445.80p 690855
09/07/2018 449.20p 450.40p 442.80p 449.60p 543615
06/07/2018 442.20p 452.50p 439.40p 445.00p 1520339
05/07/2018 429.60p 440.80p 428.00p 440.00p 913871
04/07/2018 420.80p 428.60p 418.40p 427.20p 778775
03/07/2018 410.00p 420.80p 407.80p 420.80p 1194662
02/07/2018 403.00p 413.40p 403.00p 409.40p 564326
29/06/2018 406.40p 411.80p 406.40p 410.60p 520291
28/06/2018 402.60p 405.80p 401.00p 405.20p 435007
27/06/2018 404.80p 406.40p 401.40p 406.40p 568692
26/06/2018 401.00p 404.20p 399.00p 403.20p 488885
25/06/2018 407.20p 409.00p 397.00p 400.60p 601485
22/06/2018 403.00p 412.00p 401.60p 410.80p 573972
21/06/2018 405.00p 405.00p 398.20p 400.80p 712178
20/06/2018 400.40p 407.20p 399.40p 399.60p 455422
19/06/2018 395.00p 400.40p 392.00p 400.00p 372408
18/06/2018 396.40p 404.00p 396.40p 398.40p 259132
15/06/2018 404.20p 404.40p 396.40p 396.40p 1873698
14/06/2018 403.60p 408.00p 401.60p 405.20p 633718
13/06/2018 406.80p 410.20p 406.00p 408.60p 495754
12/06/2018 410.20p 412.20p 405.00p 408.00p 556759
11/06/2018 411.40p 411.60p 406.40p 409.80p 348409
08/06/2018 405.60p 407.60p 403.80p 405.20p 297771
07/06/2018 412.20p 415.00p 407.60p 409.40p 399662
06/06/2018 403.20p 410.80p 402.60p 408.80p 423051
05/06/2018 408.00p 414.60p 396.80p 402.80p 476282
04/06/2018 414.60p 414.60p 409.20p 411.20p 512965
01/06/2018 405.80p 413.60p 405.00p 407.00p 558636
31/05/2018 406.80p 408.00p 403.00p 403.00p 1313912
30/05/2018 399.40p 407.40p 399.40p 405.20p 435284
29/05/2018 404.00p 408.60p 399.20p 400.00p 835744
25/05/2018 412.60p 414.60p 405.20p 408.00p 536154
24/05/2018 416.00p 419.60p 411.00p 411.60p 685720
23/05/2018 421.00p 423.00p 415.40p 415.60p 489297
22/05/2018 419.60p 427.20p 419.60p 419.80p 299648
21/05/2018 420.00p 422.00p 415.20p 419.40p 353461
18/05/2018 426.00p 426.00p 417.60p 419.20p 369334
17/05/2018 418.20p 426.00p 418.20p 423.80p 428306
16/05/2018 419.00p 424.60p 415.80p 419.00p 503306
15/05/2018 422.80p 423.60p 418.40p 418.40p 696459
14/05/2018 422.60p 425.20p 417.40p 424.80p 634898
11/05/2018 426.40p 429.80p 424.00p 424.00p 909132
10/05/2018 424.00p 426.20p 421.20p 424.60p 3618990
09/05/2018 409.00p 420.60p 409.00p 418.00p 1291496
08/05/2018 404.40p 413.40p 404.40p 409.00p 1308475
04/05/2018 392.20p 398.40p 391.40p 395.40p 467634
03/05/2018 391.00p 399.71p 390.99p 393.00p 370564
02/05/2018 398.60p 398.60p 392.20p 392.20p 345586
01/05/2018 399.60p 403.40p 396.30p 398.60p 318073
30/04/2018 389.60p 399.40p 389.40p 397.00p 1452822
27/04/2018 386.00p 403.00p 384.00p 388.80p 304618
26/04/2018 392.60p 393.80p 386.40p 386.40p 300795
25/04/2018 395.20p 396.80p 390.80p 391.80p 863208
24/04/2018 399.40p 400.60p 396.20p 398.20p 285870
23/04/2018 399.20p 403.71p 397.45p 398.40p 446015
20/04/2018 398.20p 398.40p 395.00p 397.00p 513138
19/04/2018 393.60p 399.20p 385.80p 395.80p 487711
18/04/2018 390.00p 391.80p 387.60p 391.60p 553081
17/04/2018 387.20p 389.40p 386.20p 388.40p 250040
16/04/2018 390.00p 391.00p 386.00p 387.00p 293912
13/04/2018 382.80p 387.60p 382.31p 386.60p 568014
12/04/2018 381.60p 383.00p 378.00p 381.20p 490933
11/04/2018 374.60p 383.80p 374.60p 375.80p 569695
10/04/2018 365.80p 377.00p 365.80p 376.20p 697880
09/04/2018 370.20p 376.48p 364.40p 365.60p 481205
06/04/2018 370.00p 374.60p 369.60p 371.60p 282130
05/04/2018 373.40p 374.98p 370.80p 373.00p 351289
04/04/2018 370.40p 373.78p 368.00p 369.80p 454074
03/04/2018 369.20p 372.00p 368.00p 370.00p 537357
29/03/2018 370.20p 377.40p 370.20p 373.00p 558025
28/03/2018 370.80p 373.80p 365.00p 370.60p 624154
27/03/2018 367.80p 373.00p 367.80p 371.80p 581202
26/03/2018 366.40p 370.60p 363.60p 366.80p 672345
23/03/2018 358.80p 367.20p 356.00p 363.00p 1315129
22/03/2018 363.00p 365.00p 357.40p 362.80p 1153445
21/03/2018 377.60p 380.26p 364.88p 367.60p 1057840
20/03/2018 372.40p 380.40p 372.00p 379.00p 1618726
19/03/2018 376.80p 383.00p 371.60p 372.00p 1362807
16/03/2018 379.00p 386.24p 375.60p 375.80p 2756050
15/03/2018 397.60p 400.60p 379.60p 379.80p 3182313
14/03/2018 417.00p 417.00p 403.00p 406.00p 682811
13/03/2018 415.40p 422.20p 413.80p 414.20p 786452
12/03/2018 423.80p 425.40p 416.40p 418.60p 872387
09/03/2018 420.40p 423.60p 417.20p 421.20p 412485
08/03/2018 415.60p 424.80p 415.40p 418.00p 670179
07/03/2018 414.00p 418.20p 412.20p 415.00p 534692
06/03/2018 410.00p 415.00p 406.80p 414.00p 616307
05/03/2018 400.60p 410.40p 399.20p 405.80p 304529
02/03/2018 405.40p 409.60p 399.40p 401.00p 295065
01/03/2018 409.00p 409.00p 400.40p 407.40p 297364
28/02/2018 406.40p 412.80p 405.40p 408.60p 431723
27/02/2018 405.60p 408.60p 398.80p 406.80p 418807
26/02/2018 405.60p 408.60p 401.40p 403.00p 253059
23/02/2018 398.20p 406.80p 398.20p 404.20p 320400
22/02/2018 400.00p 403.40p 392.20p 401.60p 825014
21/02/2018 397.40p 403.40p 397.40p 398.60p 772121
20/02/2018 401.80p 404.20p 398.20p 401.60p 466856
19/02/2018 394.40p 403.40p 394.40p 399.00p 281038
16/02/2018 390.00p 397.40p 386.80p 394.00p 1451939
15/02/2018 393.60p 401.80p 385.60p 392.00p 321467
14/02/2018 389.80p 392.20p 387.20p 391.80p 201058
13/02/2018 401.00p 401.00p 387.80p 390.00p 298366
12/02/2018 401.60p 405.00p 395.40p 399.60p 362810
09/02/2018 400.00p 401.20p 386.80p 395.80p 1075666
08/02/2018 397.40p 403.00p 392.30p 401.40p 1003357
07/02/2018 389.40p 398.00p 387.00p 398.00p 508899
06/02/2018 391.20p 391.80p 376.00p 389.20p 1819774
05/02/2018 398.40p 401.00p 389.71p 395.60p 708144
02/02/2018 406.00p 407.60p 400.00p 400.00p 366210
01/02/2018 400.00p 406.40p 400.00p 406.00p 481826
31/01/2018 404.40p 406.00p 399.00p 399.20p 672876
30/01/2018 410.00p 410.80p 400.40p 401.60p 630177
29/01/2018 412.80p 414.80p 409.40p 409.40p 230906
26/01/2018 409.60p 415.20p 407.66p 410.20p 430557
25/01/2018 399.00p 410.20p 398.60p 409.00p 534292
24/01/2018 403.80p 406.00p 400.00p 400.00p 582611
23/01/2018 409.00p 411.40p 403.00p 404.60p 288500
22/01/2018 404.60p 410.80p 403.20p 408.80p 332259
19/01/2018 400.00p 406.40p 398.20p 406.40p 437774
18/01/2018 391.00p 402.00p 391.00p 400.40p 296015
17/01/2018 403.60p 405.00p 396.60p 399.20p 464525
16/01/2018 400.20p 407.60p 400.20p 405.00p 459887
15/01/2018 413.00p 416.40p 404.60p 406.00p 326714
12/01/2018 409.20p 415.40p 406.94p 411.60p 634085
11/01/2018 400.00p 414.40p 397.60p 410.40p 1332221
10/01/2018 394.80p 401.40p 392.00p 398.00p 4066699
09/01/2018 409.60p 415.60p 407.20p 415.00p 275816
08/01/2018 415.00p 415.00p 406.20p 406.20p 319517
05/01/2018 410.20p 417.00p 409.00p 409.40p 330004
04/01/2018 415.00p 424.40p 413.00p 413.40p 258602
03/01/2018 410.80p 418.60p 410.80p 414.40p 244450
02/01/2018 414.00p 415.80p 408.80p 409.20p 321810
29/12/2017 414.40p 414.40p 409.00p 412.60p 117129
28/12/2017 408.40p 413.50p 408.17p 411.80p 148516
27/12/2017 405.00p 412.40p 402.30p 409.40p 289677
22/12/2017 414.40p 414.40p 406.30p 406.30p 48205
21/12/2017 411.20p 414.00p 408.20p 411.30p 294273
20/12/2017 411.30p 415.40p 407.10p 412.10p 183104
19/12/2017 411.00p 414.90p 410.00p 411.60p 384089
18/12/2017 404.20p 411.10p 404.20p 407.80p 267924
15/12/2017 407.10p 415.50p 402.80p 403.30p 1712645
14/12/2017 407.60p 415.60p 407.60p 410.80p 363440
13/12/2017 413.30p 413.50p 406.80p 412.00p 445477
12/12/2017 412.00p 413.90p 404.50p 413.30p 370173
11/12/2017 406.00p 411.50p 406.00p 410.80p 263733
08/12/2017 401.20p 405.10p 400.10p 405.10p 502288
07/12/2017 389.10p 403.90p 389.10p 400.20p 732730
06/12/2017 392.10p 399.60p 387.60p 399.50p 589297
05/12/2017 400.00p 400.00p 389.00p 393.70p 476777
04/12/2017 395.30p 399.30p 392.80p 396.60p 339581
01/12/2017 396.30p 396.30p 390.39p 393.10p 432427
30/11/2017 396.40p 398.20p 387.10p 391.20p 1180299
29/11/2017 396.10p 400.00p 390.40p 392.80p 755056
28/11/2017 388.00p 393.60p 384.10p 391.90p 346915
27/11/2017 394.90p 394.90p 382.90p 386.20p 279224
24/11/2017 385.80p 395.90p 385.80p 393.60p 273035
23/11/2017 394.70p 399.00p 386.90p 392.00p 225655
22/11/2017 393.40p 400.00p 388.60p 396.90p 806690
21/11/2017 385.20p 392.10p 378.10p 389.50p 649891
20/11/2017 376.80p 380.70p 368.80p 380.00p 443694
17/11/2017 371.10p 376.90p 371.10p 372.90p 679287
16/11/2017 375.00p 377.02p 371.00p 373.30p 694422
15/11/2017 391.00p 391.00p 364.87p 376.90p 1553970
14/11/2017 391.60p 399.20p 388.50p 390.00p 559157
13/11/2017 392.10p 401.10p 382.10p 386.60p 660691
10/11/2017 408.70p 408.70p 392.50p 395.00p 450043
09/11/2017 410.00p 410.00p 397.90p 398.30p 427416
08/11/2017 402.60p 421.60p 402.60p 409.10p 1616310
07/11/2017 408.30p 408.30p 397.50p 397.50p 628402
06/11/2017 401.40p 407.80p 400.60p 405.50p 490678
03/11/2017 406.20p 407.90p 399.30p 400.40p 304199
02/11/2017 410.40p 411.90p 404.90p 405.60p 298045
01/11/2017 406.90p 412.90p 405.50p 410.60p 556272
31/10/2017 401.50p 407.90p 400.90p 406.00p 284634
30/10/2017 400.00p 406.70p 399.90p 402.10p 301255
27/10/2017 407.30p 411.30p 401.00p 401.00p 475278
26/10/2017 413.00p 415.60p 406.10p 408.10p 757080
25/10/2017 411.70p 416.20p 404.50p 415.20p 1370388
24/10/2017 414.40p 416.60p 412.20p 416.10p 397514
23/10/2017 415.80p 416.70p 408.10p 413.10p 524019
20/10/2017 413.70p 416.50p 404.50p 415.00p 1061084
19/10/2017 409.90p 415.78p 406.80p 410.50p 1612320
18/10/2017 403.00p 409.01p 403.00p 408.50p 771013
17/10/2017 401.40p 408.20p 399.00p 400.10p 810817
16/10/2017 395.70p 403.60p 395.70p 398.00p 1066076
13/10/2017 378.00p 399.90p 378.00p 393.50p 2188161
12/10/2017 376.90p 383.10p 375.70p 378.90p 540207
11/10/2017 379.30p 386.30p 373.00p 377.20p 780921
10/10/2017 375.70p 382.00p 375.70p 378.80p 382843
09/10/2017 381.80p 384.20p 377.50p 379.80p 394449
06/10/2017 379.80p 386.20p 377.90p 384.20p 545535
05/10/2017 374.00p 384.30p 370.30p 378.70p 1049520
04/10/2017 377.00p 384.00p 373.10p 374.00p 2335763

*Close Price adjusted for both dividends and splits