OSB Group (OSB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
03/10/2017 400.40p 401.60p 395.90p 397.60p 186746
02/10/2017 406.30p 407.50p 396.10p 396.80p 276372
29/09/2017 402.70p 407.90p 398.90p 403.10p 452629
28/09/2017 405.00p 406.00p 396.70p 399.30p 238646
27/09/2017 385.00p 402.60p 385.00p 402.00p 387096
26/09/2017 387.00p 390.90p 386.10p 390.60p 245404
25/09/2017 388.00p 390.30p 385.90p 388.00p 194129
22/09/2017 392.10p 393.10p 386.00p 388.00p 252888
21/09/2017 381.00p 393.10p 381.00p 390.00p 238291
20/09/2017 387.00p 390.00p 385.60p 389.60p 301503
19/09/2017 394.80p 395.70p 387.70p 388.40p 407715
18/09/2017 392.20p 399.20p 391.00p 393.80p 382688
15/09/2017 400.60p 400.60p 391.00p 397.80p 529588
14/09/2017 400.60p 404.30p 395.00p 400.60p 232066
13/09/2017 396.20p 404.30p 396.20p 404.20p 378936
12/09/2017 397.90p 400.40p 393.30p 400.00p 356572
11/09/2017 389.30p 397.80p 389.30p 395.90p 191546
08/09/2017 390.70p 391.60p 385.30p 391.60p 278687
07/09/2017 391.00p 391.70p 386.20p 390.80p 363856
06/09/2017 392.10p 392.40p 386.80p 389.60p 216211
05/09/2017 391.50p 396.40p 389.60p 391.90p 287581
04/09/2017 399.00p 399.00p 393.00p 394.50p 235193
01/09/2017 395.60p 396.80p 391.60p 395.70p 291147
31/08/2017 388.20p 395.90p 388.20p 394.30p 436097
30/08/2017 388.20p 395.20p 388.20p 393.90p 524218
29/08/2017 394.30p 399.30p 387.10p 388.20p 452265
25/08/2017 401.00p 401.00p 394.70p 397.40p 539158
24/08/2017 397.00p 404.00p 390.90p 397.40p 819287
23/08/2017 390.60p 396.40p 386.70p 391.30p 279030
22/08/2017 392.00p 394.20p 384.00p 386.00p 310680
21/08/2017 385.20p 395.90p 385.20p 395.00p 181310
18/08/2017 383.30p 393.00p 383.30p 390.50p 177573
17/08/2017 399.00p 399.70p 390.60p 393.70p 273786
16/08/2017 394.70p 400.80p 394.40p 400.40p 173430
15/08/2017 393.00p 395.20p 390.00p 392.00p 246392
14/08/2017 377.90p 400.40p 377.90p 391.80p 269083
11/08/2017 390.00p 394.90p 377.90p 385.90p 241172
10/08/2017 390.00p 401.80p 390.00p 392.00p 311337
09/08/2017 396.80p 400.90p 392.90p 395.50p 290083
08/08/2017 400.00p 402.60p 398.90p 401.00p 147847
07/08/2017 401.00p 402.00p 398.90p 401.70p 182595
04/08/2017 401.60p 403.10p 398.50p 400.50p 273517
03/08/2017 392.20p 402.80p 390.20p 402.10p 337717
02/08/2017 396.40p 402.20p 391.70p 396.30p 313991
01/08/2017 394.20p 400.00p 394.20p 400.00p 196538
31/07/2017 398.40p 403.80p 394.20p 395.20p 357130
28/07/2017 401.30p 401.70p 392.30p 395.00p 397754
27/07/2017 390.10p 398.00p 390.10p 396.20p 191612
26/07/2017 384.40p 400.80p 384.20p 397.80p 463207
25/07/2017 384.00p 387.40p 378.30p 384.20p 264861
24/07/2017 383.50p 387.20p 379.40p 387.20p 374595
21/07/2017 396.70p 396.70p 377.90p 383.60p 467101
20/07/2017 384.10p 397.60p 383.30p 397.60p 409692
19/07/2017 391.30p 391.30p 382.60p 383.80p 375623
18/07/2017 386.50p 394.00p 380.30p 388.90p 434799
17/07/2017 378.30p 389.20p 378.30p 387.80p 400672
14/07/2017 378.40p 383.00p 373.70p 379.00p 301528
13/07/2017 375.50p 379.70p 370.00p 376.90p 461888
12/07/2017 375.90p 376.80p 369.10p 371.00p 518144
11/07/2017 376.90p 377.90p 371.40p 373.10p 246040
10/07/2017 372.00p 375.20p 370.60p 375.10p 293717
07/07/2017 374.10p 378.90p 369.50p 372.60p 265146
06/07/2017 380.00p 380.00p 369.80p 373.60p 425205
05/07/2017 370.40p 379.20p 366.10p 379.10p 519094
04/07/2017 369.30p 370.40p 361.70p 364.20p 311444
03/07/2017 372.00p 372.00p 364.00p 364.20p 673046
30/06/2017 379.10p 382.20p 375.00p 375.00p 513079
29/06/2017 374.00p 383.90p 371.10p 381.90p 739231
28/06/2017 375.30p 375.30p 366.70p 369.50p 397293
27/06/2017 372.80p 376.70p 370.10p 374.40p 307568

*Close Price adjusted for both dividends and splits