OSB Group (OSB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
03/05/2019 439.20p 439.20p 432.60p 434.20p 340909
02/05/2019 435.40p 438.20p 432.00p 437.60p 381138
01/05/2019 440.00p 440.00p 430.20p 435.00p 191664
30/04/2019 430.80p 436.80p 430.80p 435.00p 376062
29/04/2019 434.40p 435.20p 427.80p 432.60p 472181
26/04/2019 436.20p 439.80p 428.80p 432.20p 370832
25/04/2019 439.80p 443.00p 432.00p 432.60p 175381
24/04/2019 440.40p 440.40p 432.60p 437.40p 204820
23/04/2019 446.80p 446.80p 433.40p 439.00p 642534
18/04/2019 448.00p 448.60p 442.00p 443.60p 538385
17/04/2019 445.60p 450.00p 445.02p 445.20p 314574
16/04/2019 449.00p 458.80p 443.40p 447.40p 1242578
15/04/2019 437.80p 455.20p 437.60p 446.40p 1978763
12/04/2019 417.20p 439.80p 417.20p 439.80p 2852789
11/04/2019 416.40p 421.00p 408.00p 414.00p 603127
10/04/2019 411.00p 413.20p 405.20p 408.60p 316835
09/04/2019 413.40p 413.40p 406.00p 407.00p 270173
08/04/2019 401.20p 413.80p 396.20p 410.20p 472855
05/04/2019 404.60p 406.10p 400.00p 400.00p 296365
04/04/2019 397.20p 403.70p 395.30p 400.60p 331147
03/04/2019 396.40p 399.60p 391.40p 399.40p 1082482
02/04/2019 389.60p 394.80p 384.80p 394.80p 260681
01/04/2019 382.80p 388.60p 381.60p 386.00p 323405
29/03/2019 378.00p 386.60p 376.20p 383.60p 446495
28/03/2019 371.80p 377.80p 369.00p 374.80p 303869
27/03/2019 371.00p 373.40p 367.20p 370.80p 306238
26/03/2019 369.20p 374.00p 366.00p 370.00p 556132
25/03/2019 373.40p 375.20p 364.40p 368.60p 787046
22/03/2019 396.60p 396.60p 370.40p 373.80p 772288
21/03/2019 392.60p 392.85p 386.20p 389.00p 328384
20/03/2019 404.40p 412.00p 401.40p 401.40p 331203
19/03/2019 403.40p 406.20p 399.20p 406.20p 773441
18/03/2019 402.00p 402.00p 392.87p 397.80p 938661
15/03/2019 404.00p 404.00p 390.20p 403.20p 963785
14/03/2019 407.00p 407.00p 393.00p 396.00p 1021950
13/03/2019 390.00p 401.00p 390.00p 397.20p 331766
12/03/2019 415.00p 415.00p 391.00p 399.00p 372428
11/03/2019 405.00p 410.40p 390.00p 410.40p 1173368
08/03/2019 371.20p 373.50p 367.40p 370.00p 368862
07/03/2019 381.20p 382.00p 368.80p 373.80p 787852
06/03/2019 388.80p 390.00p 383.40p 383.60p 408256
05/03/2019 392.80p 395.00p 389.60p 390.00p 319057
04/03/2019 400.00p 400.00p 392.00p 393.00p 211769
01/03/2019 397.20p 399.00p 392.40p 394.80p 426130
28/02/2019 389.00p 393.60p 388.00p 392.40p 269757
27/02/2019 388.00p 390.20p 383.40p 390.00p 241066
26/02/2019 382.20p 390.20p 382.20p 389.80p 376741
25/02/2019 385.00p 388.40p 382.20p 386.00p 355969
22/02/2019 390.00p 390.00p 381.80p 384.80p 200453
21/02/2019 377.00p 387.60p 371.20p 384.00p 363100
20/02/2019 370.00p 377.00p 369.40p 376.00p 341447
19/02/2019 371.00p 375.20p 367.40p 372.00p 361242
18/02/2019 365.20p 374.40p 365.20p 373.20p 288507
15/02/2019 355.60p 370.60p 355.60p 367.80p 486991
14/02/2019 373.60p 377.40p 358.40p 364.00p 342500
13/02/2019 364.40p 376.89p 364.20p 374.60p 190579
12/02/2019 378.40p 379.20p 371.80p 374.00p 212848
11/02/2019 366.60p 375.80p 366.60p 375.60p 247621
08/02/2019 366.00p 371.50p 366.00p 368.40p 327568
07/02/2019 369.00p 376.40p 369.00p 372.60p 178151
06/02/2019 372.80p 379.20p 372.00p 375.00p 422267
05/02/2019 377.40p 379.40p 368.20p 372.80p 411122
04/02/2019 368.80p 375.00p 368.80p 374.60p 288512
01/02/2019 378.40p 378.40p 370.20p 371.40p 238637
31/01/2019 383.00p 387.00p 374.80p 376.00p 312751
30/01/2019 383.00p 386.85p 383.00p 385.00p 502522
29/01/2019 389.80p 390.60p 384.80p 384.80p 299505
28/01/2019 385.00p 391.80p 384.40p 386.20p 381607
25/01/2019 393.80p 396.00p 388.40p 388.40p 547170
24/01/2019 387.20p 397.20p 384.60p 390.60p 667728
23/01/2019 382.00p 387.00p 377.60p 384.60p 367112
22/01/2019 389.20p 392.18p 384.60p 388.20p 418236
21/01/2019 380.40p 389.80p 380.40p 386.40p 374987
18/01/2019 376.00p 385.40p 375.40p 385.00p 1679148
17/01/2019 374.20p 376.80p 366.40p 373.80p 238601
16/01/2019 366.60p 375.26p 366.60p 374.20p 211444
15/01/2019 375.00p 375.00p 367.80p 370.00p 214468
14/01/2019 380.00p 381.28p 362.60p 374.00p 344865
11/01/2019 370.00p 383.20p 369.40p 379.60p 392164
10/01/2019 360.60p 369.80p 359.40p 369.80p 311912
09/01/2019 358.80p 358.80p 352.40p 356.80p 453189
08/01/2019 360.40p 361.80p 355.40p 358.20p 267426
07/01/2019 361.40p 365.00p 354.20p 355.80p 283022
04/01/2019 340.60p 358.00p 340.60p 356.20p 223601
03/01/2019 356.20p 356.20p 343.00p 344.00p 216644
02/01/2019 350.00p 353.00p 341.80p 352.60p 237742
31/12/2018 348.00p 350.60p 340.20p 350.00p 67012
28/12/2018 334.40p 345.60p 328.60p 345.60p 270777
27/12/2018 343.60p 343.60p 329.20p 331.40p 225441
24/12/2018 339.00p 339.60p 335.00p 335.20p 53739
21/12/2018 355.00p 355.00p 339.40p 344.60p 954907
20/12/2018 337.20p 344.60p 330.60p 341.40p 483776
19/12/2018 330.00p 339.40p 330.00p 337.00p 272106
18/12/2018 328.40p 337.80p 328.40p 332.20p 321222
17/12/2018 340.60p 340.60p 327.40p 330.00p 348157
14/12/2018 337.60p 341.60p 333.80p 337.40p 202061
13/12/2018 346.20p 349.00p 344.00p 346.00p 316744
12/12/2018 345.40p 346.00p 337.20p 345.80p 378327
11/12/2018 342.60p 342.60p 335.40p 339.00p 414818
10/12/2018 340.00p 340.00p 335.40p 336.20p 230761
07/12/2018 340.60p 343.60p 336.60p 337.40p 427738
06/12/2018 348.00p 348.20p 335.20p 336.40p 574130
05/12/2018 345.00p 354.20p 336.20p 347.60p 332714
04/12/2018 345.40p 349.80p 341.80p 344.40p 267998
03/12/2018 350.00p 356.80p 347.20p 347.20p 224827
30/11/2018 345.60p 348.00p 339.88p 345.80p 331968
29/11/2018 353.00p 355.30p 345.20p 346.60p 214380
28/11/2018 355.20p 360.60p 350.40p 350.40p 192429
27/11/2018 363.00p 365.60p 356.80p 359.20p 348815
26/11/2018 352.20p 366.90p 352.20p 360.40p 553990
23/11/2018 338.20p 357.24p 338.20p 351.00p 538468
22/11/2018 340.60p 344.00p 335.16p 338.80p 328226
21/11/2018 340.60p 345.40p 337.20p 341.60p 458410
20/11/2018 348.40p 349.20p 339.00p 340.00p 622899
19/11/2018 340.00p 350.80p 340.00p 350.00p 435556
16/11/2018 350.40p 356.00p 339.40p 339.40p 411919
15/11/2018 388.20p 388.20p 349.38p 352.40p 971300
14/11/2018 387.40p 391.40p 384.80p 384.80p 292425
13/11/2018 387.40p 393.00p 385.60p 391.40p 252677
12/11/2018 398.60p 398.80p 384.20p 385.80p 300206
09/11/2018 390.80p 399.20p 387.44p 396.00p 322997
08/11/2018 386.80p 395.80p 385.00p 393.00p 761261
07/11/2018 372.20p 378.40p 371.60p 377.00p 538515
06/11/2018 377.60p 381.80p 371.60p 371.60p 271174

*Close Price adjusted for both dividends and splits