OSB Group (OSB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/09/2016 256.70p 264.50p 253.58p 260.30p 212086
05/09/2016 273.10p 273.10p 261.20p 263.40p 100606
02/09/2016 268.00p 272.30p 262.10p 266.80p 230233
01/09/2016 261.00p 274.88p 261.00p 269.10p 349075
31/08/2016 276.80p 276.80p 262.90p 267.50p 681001
30/08/2016 287.60p 287.60p 272.10p 274.70p 584792
26/08/2016 292.40p 300.71p 276.80p 284.00p 814126
25/08/2016 282.70p 295.10p 276.20p 290.10p 803542
24/08/2016 247.40p 286.83p 242.90p 277.30p 1412724
23/08/2016 221.40p 238.60p 221.40p 237.30p 403711
22/08/2016 226.50p 233.00p 223.10p 226.00p 137605
19/08/2016 221.10p 232.40p 221.10p 224.00p 106335
18/08/2016 222.30p 228.54p 221.30p 226.60p 152165
17/08/2016 220.60p 228.00p 214.57p 226.40p 193767
16/08/2016 227.40p 237.60p 222.39p 223.70p 453292
15/08/2016 230.60p 238.00p 226.10p 232.20p 567913
12/08/2016 221.80p 234.70p 221.80p 229.70p 305811
11/08/2016 227.00p 229.30p 216.20p 225.60p 381484
10/08/2016 211.70p 234.10p 211.50p 230.50p 1073485
09/08/2016 209.50p 217.00p 202.61p 215.50p 367702
08/08/2016 209.90p 214.00p 203.50p 209.50p 473739
05/08/2016 205.10p 208.84p 197.30p 204.40p 385592
04/08/2016 203.40p 209.00p 197.20p 200.60p 353284
03/08/2016 200.80p 214.10p 200.80p 206.60p 370859
02/08/2016 208.50p 208.50p 189.40p 203.20p 299756
01/08/2016 204.50p 210.30p 201.20p 203.60p 379823
29/07/2016 201.70p 207.66p 201.70p 204.70p 302260
28/07/2016 205.20p 212.78p 205.20p 205.50p 187077
27/07/2016 209.10p 209.14p 202.70p 207.40p 344707
26/07/2016 208.10p 211.20p 201.50p 206.80p 291477
25/07/2016 208.20p 208.70p 202.00p 202.00p 316652
22/07/2016 216.10p 216.10p 197.10p 202.00p 786465
21/07/2016 213.40p 218.00p 208.90p 210.60p 440171
20/07/2016 207.00p 222.00p 203.73p 217.70p 607139
19/07/2016 213.60p 217.10p 206.90p 209.00p 355509
18/07/2016 216.20p 226.40p 214.00p 215.60p 278389
15/07/2016 218.30p 225.40p 215.91p 218.90p 284431
14/07/2016 231.20p 231.60p 218.90p 223.70p 354687
13/07/2016 235.00p 235.00p 218.90p 224.00p 673918
12/07/2016 206.00p 229.50p 206.00p 218.50p 524326
11/07/2016 194.60p 220.20p 194.60p 210.80p 384785
08/07/2016 176.70p 200.00p 176.19p 199.50p 349919
07/07/2016 175.20p 189.00p 175.20p 179.10p 308890
06/07/2016 185.20p 186.30p 175.60p 176.90p 457234
05/07/2016 201.10p 201.10p 174.77p 180.20p 676651
04/07/2016 212.60p 217.30p 201.57p 203.80p 332159
01/07/2016 213.40p 217.10p 194.70p 215.00p 392465
30/06/2016 200.00p 215.10p 197.00p 211.70p 543370
29/06/2016 185.00p 203.71p 185.00p 197.30p 1363551
28/06/2016 182.60p 186.50p 173.20p 179.80p 1140698
27/06/2016 260.30p 264.00p 176.20p 176.20p 1707794
24/06/2016 280.00p 280.50p 240.80p 263.40p 766384
23/06/2016 339.40p 343.00p 329.50p 333.30p 245222
22/06/2016 327.60p 337.00p 318.80p 337.00p 177262
21/06/2016 322.80p 330.40p 318.60p 323.60p 149278
20/06/2016 298.10p 330.00p 298.10p 330.00p 206608
17/06/2016 284.10p 314.50p 284.10p 310.80p 584816
16/06/2016 298.40p 299.80p 289.40p 290.00p 240718
15/06/2016 295.70p 303.00p 286.68p 301.70p 300183
14/06/2016 296.00p 301.69p 284.93p 287.20p 265275
13/06/2016 298.90p 310.60p 297.00p 302.10p 253642
10/06/2016 317.10p 325.78p 304.80p 307.00p 131466
09/06/2016 336.40p 336.40p 325.00p 326.40p 118070
08/06/2016 334.90p 336.50p 327.40p 329.70p 111920
07/06/2016 334.00p 342.80p 326.50p 338.00p 434011
06/06/2016 325.70p 335.76p 319.40p 329.70p 238464
03/06/2016 326.30p 336.10p 324.00p 327.20p 268791
02/06/2016 321.40p 334.00p 321.00p 329.00p 309815
01/06/2016 323.50p 330.90p 323.50p 328.50p 197946
31/05/2016 338.50p 338.50p 323.00p 331.60p 502571
27/05/2016 327.10p 338.60p 320.80p 330.40p 355833
26/05/2016 301.70p 323.10p 301.70p 321.70p 437331
25/05/2016 310.60p 312.50p 306.82p 309.00p 421976
24/05/2016 323.40p 324.20p 315.00p 316.60p 318749
23/05/2016 308.80p 319.10p 308.00p 317.90p 347059
20/05/2016 301.00p 309.60p 297.80p 309.60p 406117
19/05/2016 299.50p 300.50p 293.50p 299.80p 316234
18/05/2016 282.10p 297.50p 282.10p 292.20p 549823
17/05/2016 293.60p 295.10p 287.00p 289.80p 298866
16/05/2016 284.40p 299.20p 281.27p 287.00p 324288
13/05/2016 288.30p 292.50p 276.30p 281.00p 386491
12/05/2016 273.20p 286.60p 265.20p 282.90p 427342
11/05/2016 292.80p 294.24p 270.50p 273.50p 583974
10/05/2016 289.10p 295.00p 282.28p 283.90p 190624
09/05/2016 276.80p 290.70p 276.50p 284.10p 251859
06/05/2016 272.80p 286.80p 272.80p 281.70p 196433
05/05/2016 289.80p 289.80p 272.70p 279.90p 507384
04/05/2016 282.90p 290.80p 281.80p 285.00p 184393
03/05/2016 292.20p 296.40p 282.50p 288.90p 266270
29/04/2016 304.40p 306.21p 279.86p 286.70p 342882
28/04/2016 293.00p 302.50p 290.10p 300.00p 299820
27/04/2016 293.70p 301.17p 286.50p 294.60p 512480
26/04/2016 283.00p 290.98p 280.90p 286.20p 491399
25/04/2016 291.30p 292.45p 277.70p 282.00p 130593
22/04/2016 279.80p 291.30p 278.80p 285.80p 330278
21/04/2016 279.20p 289.90p 277.10p 283.80p 226110
20/04/2016 280.70p 282.50p 277.70p 279.10p 688470
19/04/2016 283.50p 292.00p 275.40p 280.00p 482165
18/04/2016 294.30p 295.50p 286.40p 291.00p 747392
15/04/2016 299.50p 299.50p 291.00p 295.30p 423920
14/04/2016 301.60p 301.60p 285.10p 295.00p 352859
13/04/2016 302.90p 303.50p 299.00p 301.60p 163544
12/04/2016 305.30p 307.50p 301.60p 301.60p 113030
11/04/2016 306.60p 309.20p 298.10p 306.00p 118792
08/04/2016 307.90p 309.10p 298.60p 304.50p 193622
07/04/2016 307.00p 317.80p 304.79p 308.20p 117195
06/04/2016 298.50p 312.00p 298.50p 310.00p 318823
05/04/2016 308.50p 310.58p 299.82p 304.50p 385203
04/04/2016 321.90p 321.90p 303.00p 309.10p 1132527
01/04/2016 324.70p 328.93p 318.00p 318.70p 185511
31/03/2016 327.10p 341.70p 325.23p 332.80p 268640
30/03/2016 320.00p 329.40p 313.50p 329.40p 274826
29/03/2016 301.80p 317.80p 301.80p 314.20p 345160
24/03/2016 319.40p 320.10p 308.03p 309.20p 197994
23/03/2016 312.00p 321.90p 302.38p 315.30p 588924
22/03/2016 319.60p 319.60p 305.00p 308.50p 259450
21/03/2016 317.80p 317.80p 307.20p 312.50p 206346
18/03/2016 300.70p 324.02p 300.70p 306.20p 893676
17/03/2016 266.00p 310.00p 263.00p 301.50p 2799536
16/03/2016 251.40p 262.80p 251.40p 254.20p 772393
15/03/2016 251.10p 262.70p 240.00p 254.80p 2057345
14/03/2016 247.40p 254.90p 244.60p 245.90p 421595
11/03/2016 258.40p 262.37p 240.51p 249.40p 1050756
10/03/2016 273.90p 278.00p 256.00p 256.10p 1483042
09/03/2016 279.30p 293.80p 275.00p 277.70p 92833
08/03/2016 284.30p 295.77p 267.40p 291.00p 176193
07/03/2016 293.10p 304.40p 280.20p 290.80p 164636
04/03/2016 281.30p 291.90p 277.30p 283.00p 286086
03/03/2016 283.40p 292.30p 272.77p 281.50p 298601
02/03/2016 276.00p 287.18p 272.20p 274.00p 268003
01/03/2016 279.90p 290.20p 268.40p 278.70p 197742
29/02/2016 280.00p 284.20p 270.10p 273.70p 185109
26/02/2016 269.60p 278.00p 267.70p 275.00p 123643
25/02/2016 270.90p 280.10p 260.20p 274.50p 144332
24/02/2016 266.40p 273.82p 250.00p 266.00p 305578
23/02/2016 269.40p 279.70p 265.10p 272.40p 74028
22/02/2016 265.40p 284.50p 265.40p 270.20p 75015
19/02/2016 270.10p 288.32p 253.10p 274.00p 220800
18/02/2016 297.50p 302.00p 270.30p 273.90p 110939
17/02/2016 276.00p 299.91p 276.00p 275.20p 126282
16/02/2016 282.90p 288.70p 270.60p 275.20p 110164
15/02/2016 279.90p 281.80p 266.00p 272.10p 564804
12/02/2016 270.20p 279.90p 266.80p 269.50p 147365
11/02/2016 283.40p 289.00p 266.10p 275.60p 138357
10/02/2016 266.40p 293.00p 266.00p 277.70p 116845
09/02/2016 295.60p 295.60p 255.70p 266.00p 305272
08/02/2016 309.90p 309.90p 286.40p 287.70p 111343
05/02/2016 301.10p 312.00p 300.20p 300.60p 108248
04/02/2016 290.50p 313.30p 290.50p 309.00p 163856
03/02/2016 299.00p 306.40p 279.70p 296.70p 103573
02/02/2016 312.00p 312.40p 300.60p 307.30p 119968
01/02/2016 303.80p 313.80p 301.80p 312.00p 161407
29/01/2016 308.10p 314.70p 302.50p 306.20p 75386
28/01/2016 320.00p 331.90p 310.00p 311.50p 197063
27/01/2016 326.50p 330.30p 316.00p 323.90p 521960
26/01/2016 307.00p 336.95p 307.00p 326.60p 235869
25/01/2016 302.50p 316.00p 301.30p 313.80p 75729
22/01/2016 310.60p 311.68p 300.00p 302.60p 110456
21/01/2016 280.50p 311.80p 280.49p 305.90p 170962
20/01/2016 304.10p 305.70p 278.40p 284.00p 345717
19/01/2016 304.80p 315.83p 302.40p 313.00p 108945
18/01/2016 304.50p 313.40p 294.70p 309.20p 65284
15/01/2016 314.70p 323.70p 305.90p 310.00p 154356
14/01/2016 334.80p 334.80p 317.30p 320.70p 136205
13/01/2016 320.20p 333.50p 318.83p 329.90p 368844
12/01/2016 328.80p 331.60p 325.40p 329.20p 88773
11/01/2016 331.00p 336.00p 325.13p 326.50p 105479
08/01/2016 326.60p 335.70p 323.38p 330.50p 402564
07/01/2016 318.20p 324.20p 301.20p 324.20p 263811
06/01/2016 321.50p 326.88p 306.90p 310.10p 217988
05/01/2016 338.00p 343.46p 325.10p 327.60p 260528
04/01/2016 345.60p 348.00p 337.70p 342.50p 228952
31/12/2015 352.30p 359.80p 347.90p 353.70p 145328
30/12/2015 348.00p 361.10p 347.20p 359.00p 78745
29/12/2015 344.30p 365.50p 341.80p 356.70p 91206
24/12/2015 357.50p 359.00p 348.40p 348.40p 10754
23/12/2015 364.70p 364.70p 351.40p 360.00p 64865
22/12/2015 362.80p 362.80p 342.63p 355.90p 128970
21/12/2015 351.20p 365.10p 347.74p 354.40p 115354
18/12/2015 380.00p 380.00p 358.20p 363.00p 230541
17/12/2015 364.60p 384.70p 358.10p 380.00p 484623
16/12/2015 347.20p 359.70p 336.66p 359.70p 324858
15/12/2015 340.00p 351.06p 313.43p 340.00p 556469
14/12/2015 342.80p 359.90p 342.20p 345.80p 169213
11/12/2015 380.20p 381.50p 346.70p 346.70p 298377
10/12/2015 387.40p 388.00p 382.80p 383.90p 51398
09/12/2015 374.80p 389.60p 374.80p 387.10p 79567
08/12/2015 390.90p 390.90p 381.00p 383.00p 226049
07/12/2015 386.60p 394.80p 386.30p 390.70p 393362
04/12/2015 378.80p 392.30p 378.80p 386.10p 78450
03/12/2015 378.00p 390.70p 374.16p 390.20p 343263
02/12/2015 388.80p 388.80p 375.00p 384.20p 474466
01/12/2015 374.50p 385.00p 374.50p 379.00p 283863
30/11/2015 372.00p 389.60p 366.09p 384.70p 310356
27/11/2015 359.90p 372.80p 350.25p 372.00p 180279
26/11/2015 355.80p 359.10p 350.00p 352.20p 252409
25/11/2015 357.60p 365.60p 335.36p 341.30p 1023615
24/11/2015 380.80p 380.80p 360.80p 368.10p 112586
23/11/2015 373.60p 392.60p 366.10p 370.00p 171627
20/11/2015 381.00p 390.09p 376.20p 382.40p 106152

*Close Price adjusted for both dividends and splits