OSB Group

OSBO
🏛️ uk →
562.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 421.40 423.71 418.82 421.00 9.6K
08:01 418.40 418.40 410.00 410.00 18.5K
08:03 407.55 407.55 404.39 404.39 14.5K
08:04 403.00 403.39 395.44 395.44 21.7K
08:05 399.40 399.40 393.04 396.80 26.1K
08:06 400.00 400.20 399.00 399.00 6.1K
08:07 398.61 405.00 398.60 405.00 19.1K
08:08 405.00 405.00 403.00 403.00 3.4K
08:09 403.20 403.20 399.00 399.60 6.8K
08:10 401.60 402.40 400.00 401.20 10.9K
08:11 407.40 407.40 407.40 407.40 0.0K
08:12 404.50 405.00 404.50 405.00 1.8K
08:13 404.60 406.60 404.60 406.60 3.5K
08:14 406.60 407.40 406.51 407.40 2.6K
08:15 406.43 408.40 406.43 408.40 1.9K
08:16 406.40 407.90 406.40 407.87 2.4K
08:18 408.00 408.00 406.23 406.23 1.5K
08:19 407.00 407.20 407.00 407.20 0.4K
08:22 411.40 411.40 411.40 411.40 0.0K
08:23 409.52 409.52 409.52 409.52 0.1K
08:25 409.20 409.80 409.00 409.80 1.2K
08:26 409.20 409.20 409.20 409.20 0.3K
08:27 409.40 415.20 409.29 413.00 2.6K
08:28 414.47 414.47 414.47 414.47 0.1K
08:29 415.20 415.20 414.40 414.40 0.8K
08:30 414.60 415.15 414.60 415.15 1.6K
08:32 415.80 419.40 415.80 419.40 0.1K
08:33 414.60 416.00 414.60 416.00 1.3K
08:35 416.20 416.71 416.20 416.71 0.7K
08:36 416.67 416.67 416.67 416.67 0.2K
08:38 418.60 424.40 418.60 424.40 58.0K
08:39 424.20 430.40 424.20 430.40 4.8K
08:40 430.60 430.60 430.20 430.60 1.1K
08:42 429.10 429.10 429.10 429.10 1.6K
08:43 429.20 430.00 429.20 429.20 2.5K
08:45 430.20 430.20 427.60 428.00 4.5K
08:46 428.60 430.00 428.60 430.00 11.3K
08:47 430.40 430.40 429.80 429.80 1.6K
08:48 429.80 429.80 429.00 429.00 0.4K
08:49 429.00 429.00 429.00 429.00 0.2K
08:50 429.60 429.80 429.20 429.20 0.6K
08:51 429.40 429.42 429.40 429.42 4.1K
08:52 429.40 429.40 429.40 429.40 1.1K
08:55 429.80 429.80 429.80 429.80 0.0K
08:56 429.40 430.00 429.40 429.80 3.3K
08:57 432.60 432.60 432.60 432.60 0.1K
08:58 433.60 433.60 433.60 433.60 0.0K
08:59 430.60 430.60 430.00 430.00 4.3K
09:00 429.20 429.29 429.20 429.29 2.6K
09:01 429.17 429.17 429.17 429.17 1.2K
09:02 430.40 431.60 430.10 431.60 59.5K
09:04 431.00 431.00 431.00 431.00 3.0K
09:05 433.60 433.60 433.00 433.00 2.8K
09:06 431.80 431.80 431.80 431.80 0.7K
09:07 432.20 432.62 432.00 432.62 5.7K
09:08 433.69 433.69 433.69 433.69 1.2K
09:10 436.20 436.20 436.20 436.20 0.0K
09:11 433.64 433.64 433.64 433.64 1.6K
09:12 433.20 433.20 433.20 433.20 1.2K
09:14 434.00 435.80 434.00 435.20 12.1K
09:15 437.49 437.80 437.49 437.71 3.1K
09:16 439.10 441.80 439.07 439.07 2.7K
09:17 438.82 441.80 438.80 441.80 3.9K
09:18 439.20 440.40 438.40 438.40 14.5K
09:19 440.00 440.00 439.43 440.00 8.0K
09:20 439.38 442.60 439.38 442.60 5.1K
09:22 439.34 441.00 439.34 441.00 17.0K
09:23 440.80 440.80 440.70 440.70 2.3K
09:24 440.20 440.20 436.80 436.80 1.9K
09:25 438.60 438.60 435.75 436.00 11.1K
09:26 436.60 436.60 436.60 436.60 0.4K
09:27 437.45 437.45 436.09 436.09 1.7K
09:28 437.20 438.40 437.20 438.40 0.3K
09:29 436.15 436.15 436.15 436.15 1.0K
09:30 436.80 436.80 436.80 436.80 0.1K
09:32 437.00 437.00 437.00 437.00 0.6K
09:33 436.00 436.00 435.60 435.60 1.1K
09:35 434.20 434.20 434.20 434.20 0.1K
09:41 434.20 434.20 434.20 434.20 0.1K
09:43 434.78 434.78 434.78 434.78 1.2K
09:45 434.00 434.00 433.00 433.00 0.9K
09:49 432.40 432.40 431.60 431.60 0.9K
09:50 431.40 431.40 427.20 427.20 1.0K
09:51 430.02 430.02 430.02 430.02 0.1K
09:55 431.43 431.43 431.42 431.42 0.5K
09:56 432.00 432.20 431.40 431.40 1.3K
09:57 431.40 431.40 430.60 431.14 0.5K
09:58 431.20 431.71 431.20 431.71 0.3K
09:59 431.20 431.40 431.00 431.00 1.8K
10:00 431.40 431.40 431.40 431.40 0.9K
10:03 431.00 431.00 430.60 430.60 16.8K
10:04 430.60 430.60 430.60 430.60 0.5K
10:05 429.40 429.40 429.20 429.20 0.4K
10:06 428.90 428.90 427.60 427.60 0.5K
10:07 428.80 429.00 428.80 429.00 0.1K
10:12 427.60 429.80 427.60 429.80 0.6K
10:13 429.40 429.40 429.40 429.40 0.2K
10:14 428.79 428.79 428.79 428.79 1.6K
10:15 427.80 428.37 427.80 428.37 1.3K
10:19 429.20 429.20 429.20 429.20 0.7K
10:21 430.40 430.40 430.40 430.40 0.0K
10:24 429.70 429.70 429.70 429.70 1.0K
10:27 429.98 429.98 429.98 429.98 1.5K
10:31 430.40 430.40 430.00 430.00 0.3K
10:33 429.00 429.20 429.00 429.20 0.9K
10:34 428.80 429.20 428.80 429.20 0.4K
10:35 428.60 428.60 421.20 421.20 0.9K
10:38 428.40 428.40 428.40 428.40 0.1K
10:41 428.00 428.00 428.00 428.00 0.0K
10:51 429.00 429.00 429.00 429.00 0.0K
10:52 428.00 428.00 428.00 428.00 0.6K
10:55 427.80 428.20 427.80 428.20 3.2K
10:58 428.80 428.80 428.80 428.80 1.5K
10:59 429.60 429.60 429.60 429.60 1.6K
11:00 429.00 429.00 429.00 429.00 0.5K
11:01 429.20 430.20 429.20 430.20 4.1K
11:02 430.20 430.20 429.40 429.60 0.8K
11:03 429.60 429.60 429.60 429.60 0.6K
11:06 430.00 430.00 429.60 429.60 6.6K
11:09 431.80 431.80 430.36 430.36 0.2K
11:14 429.40 429.40 429.40 429.40 1.0K
11:15 430.80 430.80 429.60 429.60 1.2K
11:21 431.00 431.00 431.00 431.00 0.0K
11:23 429.80 429.80 429.60 429.60 1.2K
11:24 429.16 429.60 429.16 429.60 1.7K
11:26 429.40 429.40 429.40 429.40 0.2K
11:27 429.40 429.40 429.40 429.40 0.1K
11:28 429.20 429.60 429.20 429.60 0.7K
11:29 429.20 429.40 429.20 429.40 0.3K
11:30 429.60 429.60 429.20 429.20 0.7K
11:31 429.20 429.20 429.00 429.00 2.1K
11:34 427.80 427.80 427.80 427.80 0.0K
11:37 428.80 428.80 428.80 428.80 0.2K
11:39 427.20 427.60 427.20 427.60 0.7K
11:43 427.56 427.56 427.56 427.56 0.6K
11:48 427.40 427.40 426.00 426.00 1.1K
11:49 426.00 426.00 426.00 426.00 0.0K
11:50 425.60 425.60 425.60 425.60 0.2K
11:54 425.40 425.40 425.40 425.40 0.5K
11:55 425.00 425.00 425.00 425.00 0.2K
11:58 424.80 424.80 424.80 424.80 0.3K
12:03 424.60 424.60 424.60 424.60 0.0K
12:07 424.80 424.80 424.80 424.80 1.2K
12:08 424.80 424.80 424.80 424.80 0.2K
12:10 424.40 424.40 424.20 424.20 10.2K
12:11 424.80 424.80 424.00 424.00 0.9K
12:12 422.00 422.00 422.00 422.00 3.2K
12:17 421.40 421.40 421.00 421.00 0.9K
12:20 420.00 420.00 420.00 420.00 4.3K
12:22 420.40 421.00 420.40 421.00 0.7K
12:24 421.24 421.24 421.24 421.24 0.4K
12:25 421.00 421.40 420.20 420.20 4.6K
12:28 421.45 421.60 421.45 421.60 2.5K
12:30 422.12 422.12 422.12 422.12 5.3K
12:31 424.09 424.09 422.60 422.60 5.5K
12:32 424.19 424.19 424.19 424.19 3.0K
12:36 423.40 426.80 423.40 426.80 0.1K
12:40 424.40 424.40 424.40 424.40 0.1K
12:43 424.80 424.80 424.80 424.80 0.2K
12:46 424.90 424.90 424.90 424.90 0.6K
12:47 425.20 425.20 425.20 425.20 0.2K
12:48 426.90 426.90 426.90 426.90 4.0K
12:55 426.91 426.92 425.60 425.60 3.7K
12:59 426.00 426.00 426.00 426.00 1.0K
13:00 427.20 427.20 427.20 427.20 0.0K
13:04 427.00 427.00 427.00 427.00 0.0K
13:06 429.00 429.00 429.00 429.00 0.0K
13:07 430.00 430.00 430.00 430.00 0.0K
13:08 430.00 430.00 430.00 430.00 4.6K
13:09 430.00 430.00 430.00 430.00 4.8K
13:13 432.80 433.70 432.80 433.70 2.1K
13:14 433.60 434.20 433.60 434.20 0.1K
13:16 434.40 434.40 434.00 434.20 7.5K
13:18 434.20 434.20 434.20 434.20 0.0K
13:19 434.20 434.40 434.20 434.40 6.0K
13:21 436.00 436.00 435.58 435.58 2.5K
13:24 435.40 436.20 435.40 436.20 0.6K
13:27 435.40 435.40 435.40 435.40 0.2K
13:30 436.80 438.00 436.80 437.20 6.7K
13:32 438.00 438.20 437.20 437.20 3.8K
13:33 437.35 437.35 437.35 437.35 2.5K
13:34 437.40 437.76 437.00 437.00 1.0K
13:35 436.20 436.60 436.00 436.20 3.8K
13:36 436.20 436.20 436.00 436.00 0.7K
13:39 436.56 436.56 436.00 436.00 1.3K
13:40 435.40 435.40 435.40 435.40 0.2K
13:41 435.26 435.26 435.26 435.26 1.1K
13:42 434.33 434.33 434.33 434.33 2.5K
13:43 434.60 434.60 434.60 434.60 2.1K
13:44 432.40 432.40 432.40 432.40 0.8K
13:47 432.97 433.36 432.97 433.36 8.1K
13:48 432.20 433.00 432.20 432.90 1.8K
13:49 432.40 434.20 432.40 434.20 0.4K
13:52 434.80 434.80 433.80 433.80 2.1K
13:53 433.60 433.60 433.60 433.60 0.2K
13:55 434.20 434.20 434.20 434.20 0.6K
14:00 433.00 433.00 433.00 433.00 0.0K
14:03 434.40 435.00 434.40 434.40 1.7K
14:06 433.80 433.80 433.60 433.60 0.8K
14:07 432.00 432.00 432.00 432.00 1.0K
14:08 431.20 431.20 431.20 431.20 0.2K
14:09 432.20 432.20 432.20 432.20 0.0K
14:13 431.60 431.60 431.60 431.60 0.0K
14:14 431.71 433.20 431.71 433.20 2.4K
14:15 434.40 434.40 434.40 434.40 2.7K
14:17 434.20 434.67 434.20 434.67 3.1K
14:18 434.20 434.38 433.80 433.80 4.0K
14:19 434.40 434.54 434.40 434.54 1.1K
14:21 434.80 434.80 434.20 434.20 0.6K
14:24 434.40 434.40 434.40 434.40 0.3K
14:25 434.40 434.80 434.40 434.80 4.6K
14:26 435.48 435.48 434.80 434.80 5.3K
14:27 434.60 434.80 434.60 434.80 1.0K
14:28 435.00 435.00 434.60 434.60 1.8K
14:30 434.60 434.60 434.40 434.60 1.8K
14:31 434.80 436.60 434.80 436.60 2.4K
14:32 437.40 437.40 437.40 437.40 0.0K
14:33 437.60 437.60 437.20 437.20 0.9K
14:34 436.40 436.40 436.40 436.40 0.0K
14:35 436.20 436.20 436.20 436.20 0.2K
14:42 436.21 436.21 436.21 436.21 4.6K
14:43 436.35 436.35 436.35 436.35 4.6K
14:47 436.60 436.60 436.60 436.60 2.0K
14:48 437.40 437.60 437.40 437.60 0.6K
14:49 440.00 440.00 437.80 437.80 0.3K
14:50 437.80 437.80 437.80 437.80 0.4K
14:51 437.60 437.60 437.60 437.60 0.6K
14:52 437.40 437.48 437.20 437.20 2.4K
14:53 436.80 436.80 436.80 436.80 0.6K
14:54 437.22 437.22 435.00 435.00 2.7K
14:55 435.20 435.20 435.20 435.20 0.7K
14:56 435.20 435.40 435.20 435.40 0.6K
14:57 435.60 435.60 435.60 435.60 0.3K
15:03 436.00 436.00 436.00 436.00 0.0K
15:07 435.00 435.00 435.00 435.00 0.6K
15:09 434.80 434.80 434.80 434.80 2.2K
15:11 434.20 434.20 434.20 434.20 1.1K
15:13 433.20 433.20 433.20 433.20 0.5K
15:18 433.60 433.60 433.20 433.20 0.9K
15:19 433.20 433.42 433.20 433.42 0.6K
15:21 433.60 433.60 433.60 433.60 0.0K
15:23 432.40 432.40 432.40 432.40 2.9K
15:24 431.00 432.00 430.40 432.00 2.0K
15:25 430.60 430.60 430.60 430.60 2.4K
15:27 432.40 432.60 432.40 432.60 1.1K
15:28 432.40 432.40 431.36 431.60 3.5K
15:30 435.60 435.60 435.60 435.60 0.2K
15:31 436.00 436.00 435.80 435.80 0.3K
15:32 435.60 435.60 435.60 435.60 0.3K
15:33 436.60 436.60 436.60 436.60 0.0K
15:34 435.80 435.80 435.80 435.80 0.0K
15:35 435.40 435.40 434.60 434.60 1.6K
15:36 434.80 436.00 434.10 436.00 1.1K
15:37 436.00 436.00 435.80 435.80 0.5K
15:40 435.60 435.60 435.60 435.60 0.6K
15:41 434.50 434.50 434.50 434.50 0.5K
15:42 434.00 435.20 434.00 435.20 0.6K
15:43 434.11 435.40 434.11 435.40 3.3K
15:44 434.80 437.60 434.80 437.60 0.4K
15:45 435.80 435.80 435.80 435.80 0.4K
15:47 435.80 435.80 435.80 435.80 0.7K
15:48 435.80 436.00 435.80 435.80 1.0K
15:50 435.80 435.80 435.80 435.80 0.3K
15:51 437.00 437.00 436.20 436.20 10.5K
15:53 437.00 437.40 437.00 437.40 2.0K
15:55 437.00 437.10 437.00 437.10 1.2K
15:57 436.20 437.00 436.20 437.00 0.9K
15:59 437.80 437.80 437.80 437.80 0.7K
16:00 437.80 440.60 437.80 437.80 1.4K
16:01 437.80 437.80 437.80 437.80 0.3K
16:02 437.80 437.80 437.00 437.00 0.4K
16:03 434.00 434.00 434.00 434.00 0.0K
16:05 433.48 433.48 433.48 433.48 17.0K
16:08 435.60 435.60 433.52 433.52 2.1K
16:09 433.80 434.40 433.80 434.40 0.4K
16:10 434.40 434.60 434.40 434.60 1.2K
16:11 434.80 434.80 434.80 434.80 0.3K
16:13 434.00 434.20 434.00 434.20 2.6K
16:14 433.35 434.20 433.35 434.20 14.3K
16:17 434.20 434.60 434.20 434.60 1.2K
16:18 434.00 434.00 434.00 434.00 3.9K
16:19 434.20 434.20 434.20 434.20 1.2K
16:21 434.20 434.20 433.80 433.80 0.5K
16:22 434.00 434.00 433.80 433.80 1.1K
16:24 434.20 434.40 434.20 434.40 0.9K
16:25 434.60 434.80 434.40 434.40 1.2K
16:28 434.36 434.36 434.36 434.36 5.0K
16:29 434.60 434.60 434.00 434.60 5.8K
16:35 438.60 438.60 438.60 438.60 661.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available