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
08:00 446.60 450.59 442.87 450.59 42.9K
08:01 453.40 456.40 451.08 456.40 11.6K
08:02 455.05 455.05 453.00 453.00 20.5K
08:03 449.20 450.00 446.65 448.00 26.7K
08:04 442.54 444.40 441.60 443.14 17.5K
08:05 442.50 444.60 442.50 444.60 22.3K
08:06 442.50 444.60 442.50 444.60 5.0K
08:07 443.63 443.63 438.00 440.87 25.6K
08:08 441.20 442.00 440.20 440.20 2.8K
08:10 443.20 443.44 443.20 443.44 1.1K
08:11 444.40 444.40 443.20 443.20 0.0K
08:12 442.80 442.80 442.80 442.80 1.3K
08:14 441.80 441.80 441.80 441.80 0.7K
08:16 443.60 443.60 443.60 443.60 0.0K
08:17 443.44 443.44 440.40 440.80 3.7K
08:19 441.40 441.40 440.80 440.80 0.4K
08:20 440.20 440.20 439.20 439.20 0.5K
08:21 438.56 440.00 438.56 440.00 1.0K
08:22 440.20 440.20 440.20 440.20 0.5K
08:28 441.20 443.00 441.20 443.00 4.2K
08:29 444.60 444.60 442.20 442.20 14.5K
08:30 442.80 442.80 442.60 442.60 11.3K
08:31 443.60 447.00 443.60 447.00 14.9K
08:32 448.00 448.00 447.20 447.20 0.0K
08:33 444.80 446.80 444.80 446.80 3.3K
08:34 445.36 445.36 444.80 444.80 2.7K
08:35 445.40 445.40 445.40 445.40 0.0K
08:36 443.40 443.40 442.60 442.60 1.3K
08:41 441.40 441.40 441.40 441.40 1.3K
08:42 440.20 441.00 440.20 441.00 2.4K
08:43 440.20 440.20 439.24 439.24 3.3K
08:44 439.00 439.68 438.40 438.80 3.1K
08:45 438.80 440.00 438.80 440.00 0.8K
08:49 445.80 445.80 443.20 443.20 2.1K
08:50 443.20 443.60 443.20 443.60 1.2K
08:51 444.00 444.00 444.00 444.00 0.0K
08:52 442.60 444.00 442.60 444.00 1.6K
08:53 444.00 445.20 444.00 445.20 6.4K
08:54 445.00 445.00 445.00 445.00 0.2K
08:59 445.12 445.12 445.12 445.12 0.2K
09:00 445.12 445.12 445.12 445.12 1.0K
09:01 444.80 444.80 444.40 444.40 1.1K
09:03 443.20 443.20 443.20 443.20 0.2K
09:08 444.00 444.00 444.00 444.00 0.7K
09:10 443.60 443.60 443.60 443.60 0.4K
09:11 442.92 442.92 442.60 442.60 2.3K
09:12 441.60 442.60 441.60 442.60 0.6K
09:13 442.80 443.20 442.80 443.20 1.5K
09:14 442.20 442.20 442.20 442.20 0.0K
09:15 443.16 443.80 443.16 443.80 8.0K
09:16 444.60 444.60 444.60 444.60 0.2K
09:17 444.38 444.80 443.80 444.60 5.8K
09:19 444.00 444.00 444.00 444.00 0.5K
09:20 444.44 444.44 444.44 444.44 2.2K
09:21 444.28 444.52 444.28 444.52 0.6K
09:22 444.40 444.40 444.40 444.40 2.0K
09:24 445.00 445.00 443.73 443.73 30.7K
09:25 444.00 444.00 444.00 444.00 0.2K
09:26 444.12 444.12 443.20 443.20 1.9K
09:28 442.88 442.88 442.60 442.60 0.6K
09:30 443.40 445.00 443.40 444.60 1.0K
09:32 444.80 444.80 444.80 444.80 0.2K
09:33 445.20 445.20 445.20 445.20 0.3K
09:34 443.80 444.80 443.80 444.80 0.4K
09:37 445.20 445.20 445.20 445.20 0.3K
09:39 445.20 445.20 445.20 445.20 0.3K
09:42 445.00 445.00 445.00 445.00 0.1K
09:44 444.92 444.92 444.92 444.92 0.5K
09:46 444.20 444.20 444.20 444.20 0.0K
09:48 444.28 444.28 444.28 444.28 2.1K
09:50 445.20 445.20 445.20 445.20 3.5K
09:51 445.48 445.48 445.48 445.48 2.3K
09:53 445.32 445.32 445.00 445.00 0.5K
09:54 445.80 446.20 445.80 446.20 1.4K
09:58 445.60 445.60 445.60 445.60 0.0K
10:03 446.00 446.00 445.00 445.00 0.8K
10:05 444.60 444.60 444.60 444.60 0.3K
10:08 444.40 444.40 444.40 444.40 0.0K
10:12 445.00 445.00 445.00 445.00 0.2K
10:16 445.40 445.40 445.40 445.40 0.0K
10:17 445.00 445.00 445.00 445.00 0.1K
10:18 444.40 444.40 444.40 444.40 1.3K
10:22 443.60 443.92 443.60 443.92 1.6K
10:23 444.00 444.08 443.92 444.08 4.1K
10:25 443.60 443.60 442.80 442.80 2.1K
10:26 443.40 444.20 443.40 444.20 0.4K
10:30 442.80 442.80 442.20 442.20 0.4K
10:35 443.60 443.60 443.60 443.60 0.0K
10:36 443.60 443.60 442.80 442.80 0.2K
10:38 444.80 444.80 444.80 444.80 1.3K
10:39 445.32 445.32 444.60 444.60 1.6K
10:40 444.60 444.60 444.60 444.60 0.0K
10:42 444.80 444.80 444.80 444.80 0.0K
10:45 445.20 445.20 444.80 444.80 0.7K
10:49 444.80 444.80 444.80 444.80 0.0K
10:50 445.60 445.60 444.20 444.20 11.7K
10:51 444.00 444.80 444.00 444.40 21.6K
10:52 444.60 444.60 443.80 444.60 65.1K
10:53 444.80 444.80 443.80 444.40 28.8K
10:54 444.60 444.80 444.20 444.20 66.9K
10:55 444.40 444.80 444.40 444.80 0.5K
10:56 445.20 445.20 444.80 445.20 1.5K
10:59 445.00 445.00 445.00 445.00 4.4K
11:00 445.00 445.00 445.00 445.00 0.2K
11:01 445.20 445.20 445.20 445.20 0.2K
11:02 445.60 445.70 445.60 445.60 7.2K
11:03 445.80 446.00 445.80 446.00 0.8K
11:04 420.81 445.80 420.81 445.80 305.1K
11:05 445.80 445.80 445.80 445.80 0.2K
11:06 446.80 447.40 446.80 447.20 13.3K
11:07 446.80 446.80 446.00 446.00 1.1K
11:08 446.00 446.00 446.00 446.00 1.5K
11:09 446.00 446.00 446.00 446.00 0.2K
11:10 446.40 446.40 445.80 445.80 0.3K
11:11 445.20 445.20 445.20 445.20 0.6K
11:12 444.40 444.80 444.40 444.80 1.5K
11:16 444.80 444.80 444.80 444.80 0.0K
11:17 443.80 443.80 443.80 443.80 0.0K
11:19 445.20 445.20 444.40 444.40 0.2K
11:22 445.00 445.00 445.00 445.00 0.4K
11:23 445.60 446.20 445.60 446.20 0.6K
11:24 447.60 450.80 447.60 450.80 12.1K
11:25 450.40 450.40 450.20 450.20 7.9K
11:27 450.40 450.72 450.40 450.69 6.7K
11:28 450.20 450.20 450.17 450.17 10.0K
11:29 450.00 450.00 449.40 449.40 1.7K
11:31 449.20 449.20 448.80 448.80 0.5K
11:32 449.40 449.40 449.40 449.40 0.6K
11:34 450.20 450.20 450.20 450.20 0.2K
11:35 451.00 451.00 449.40 449.40 7.0K
11:36 449.76 449.76 449.76 449.76 0.0K
11:47 449.40 449.40 449.40 449.40 0.0K
11:51 449.60 449.60 449.60 449.60 0.0K
11:52 449.60 449.60 449.40 449.40 0.9K
11:55 449.60 450.00 449.60 450.00 1.1K
11:56 450.00 450.00 450.00 450.00 0.3K
12:00 449.20 450.80 449.20 449.80 1.8K
12:02 450.20 450.20 449.98 450.20 1.7K
12:03 450.20 450.20 450.00 450.20 0.7K
12:04 449.96 449.96 449.96 449.96 1.0K
12:05 450.00 451.80 450.00 451.60 7.4K
12:06 451.40 451.40 451.40 451.40 0.2K
12:08 450.12 451.20 450.12 450.70 29.7K
12:09 449.53 449.53 449.53 449.53 10.2K
12:10 450.00 450.00 450.00 450.00 1.1K
12:11 450.00 450.00 450.00 450.00 0.6K
12:12 450.00 450.00 449.80 449.80 0.3K
12:14 450.04 450.04 450.04 450.04 0.1K
12:17 450.00 450.60 450.00 450.60 5.0K
12:18 450.60 450.88 450.60 450.88 1.5K
12:19 450.60 450.60 450.60 450.60 0.5K
12:20 450.60 450.60 450.40 450.40 0.4K
12:21 450.80 450.80 450.80 450.80 1.7K
12:22 450.32 450.32 450.32 450.32 2.7K
12:24 450.60 450.60 450.60 450.60 0.7K
12:25 450.60 450.60 450.40 450.60 4.0K
12:26 451.00 451.00 451.00 451.00 0.0K
12:28 450.40 450.40 450.20 450.20 2.0K
12:30 450.40 450.40 450.40 450.40 0.0K
12:32 452.00 453.00 452.00 453.00 1.2K
12:33 452.11 452.60 452.11 452.60 4.0K
12:34 452.24 453.00 452.24 453.00 5.7K
12:36 452.72 452.72 452.72 452.72 4.9K
12:37 452.60 452.60 451.80 451.80 5.4K
12:38 451.60 452.80 451.60 452.80 9.3K
12:39 453.40 453.40 452.40 452.60 0.6K
12:40 452.20 452.20 452.20 452.20 0.6K
12:42 452.32 452.32 452.32 452.32 0.8K
12:43 452.40 452.40 452.40 452.40 0.5K
12:47 452.38 452.38 452.38 452.38 1.2K
12:51 452.20 452.80 452.20 452.80 1.4K
12:52 452.60 452.60 452.60 452.60 0.5K
12:53 452.80 453.00 452.80 453.00 2.1K
12:54 453.00 453.00 453.00 453.00 0.3K
12:55 452.80 452.80 452.80 452.80 3.5K
12:56 452.60 452.60 452.60 452.60 0.0K
12:58 453.80 453.80 453.80 453.80 1.2K
12:59 453.80 454.40 453.80 454.00 2.3K
13:01 453.44 453.60 452.80 452.80 7.3K
13:05 452.40 452.40 451.98 451.98 5.1K
13:08 452.20 452.20 452.20 452.20 0.0K
13:10 452.80 452.80 452.20 452.20 1.2K
13:14 452.20 452.20 450.00 450.60 10.3K
13:19 450.00 450.00 449.80 449.80 1.6K
13:20 449.60 449.60 449.60 449.60 0.5K
13:21 449.50 449.50 449.50 449.50 0.1K
13:22 449.80 449.80 449.80 449.80 0.1K
13:23 449.60 449.60 449.60 449.60 15.0K
13:24 449.20 449.20 449.20 449.20 3.4K
13:25 449.40 449.40 449.00 449.40 2.1K
13:27 449.40 449.60 449.40 449.60 1.2K
13:30 449.40 450.00 449.40 450.00 4.2K
13:32 450.00 450.08 449.80 450.00 3.5K
13:33 450.00 450.00 450.00 450.00 0.6K
13:34 450.60 451.40 450.60 451.00 3.1K
13:35 450.60 450.96 450.60 450.96 2.4K
13:37 450.80 450.80 450.60 450.60 1.1K
13:39 450.40 450.40 449.20 449.20 6.5K
13:40 449.20 449.20 449.20 449.20 0.0K
13:41 449.80 449.80 449.80 449.80 0.6K
13:42 449.60 449.60 449.40 449.40 2.1K
13:43 449.60 449.60 449.60 449.60 0.4K
13:44 449.80 449.80 449.80 449.80 0.0K
13:45 449.80 450.20 449.80 449.80 0.7K
13:46 450.00 450.00 450.00 450.00 0.2K
13:47 450.40 450.40 450.40 450.40 0.4K
13:48 450.60 450.60 450.60 450.60 0.0K
13:49 450.60 451.00 450.60 451.00 0.8K
13:50 451.40 451.40 451.20 451.20 3.7K
13:51 451.00 451.00 451.00 451.00 0.0K
13:52 451.00 451.00 451.00 451.00 0.7K
13:53 451.13 451.40 451.13 451.40 0.8K
13:54 451.80 451.80 451.80 451.80 0.0K
13:58 451.44 451.44 451.44 451.44 0.7K
13:59 451.20 451.24 451.20 451.24 1.1K
14:00 451.00 452.20 451.00 452.20 10.3K
14:01 452.20 452.20 452.20 452.20 0.5K
14:02 452.60 452.60 452.20 452.40 9.1K
14:03 452.40 454.40 452.40 454.00 5.0K
14:04 454.00 454.00 454.00 454.00 1.0K
14:05 454.24 454.24 453.40 454.00 4.9K
14:06 453.40 453.80 453.40 453.80 0.6K
14:07 453.40 453.40 451.40 451.40 2.7K
14:08 451.21 451.38 450.68 451.38 5.7K
14:09 451.80 451.80 451.80 451.80 0.4K
14:12 451.60 451.60 451.60 451.60 5.9K
14:13 451.60 451.60 451.60 451.60 1.2K
14:14 451.48 451.60 450.80 450.80 2.2K
14:15 451.00 451.00 451.00 451.00 0.2K
14:16 450.80 450.80 450.80 450.80 1.0K
14:19 449.60 449.60 449.60 449.60 1.6K
14:21 449.80 449.80 449.80 449.80 5.1K
14:22 449.80 449.80 449.80 449.80 0.0K
14:23 449.80 449.80 449.60 449.60 0.6K
14:24 449.70 450.20 449.70 450.20 0.5K
14:25 450.20 450.20 450.20 450.20 0.5K
14:26 450.00 450.00 450.00 450.00 0.0K
14:30 450.40 450.60 450.40 450.60 0.6K
14:33 450.60 450.60 450.60 450.60 0.0K
14:36 450.00 451.40 450.00 451.40 6.1K
14:37 450.80 450.80 450.40 450.40 2.2K
14:39 450.20 450.20 450.20 450.20 1.0K
14:40 450.00 450.40 450.00 450.40 1.0K
14:41 450.40 450.60 450.40 450.60 2.8K
14:42 452.60 452.60 452.60 452.60 0.2K
14:43 453.40 453.40 452.40 452.60 1.2K
14:44 452.20 452.20 452.00 452.00 3.0K
14:45 451.80 451.80 451.40 451.60 1.6K
14:46 451.40 451.40 451.00 451.00 5.5K
14:48 451.20 451.40 451.00 451.40 3.1K
14:49 451.20 451.20 451.20 451.20 1.4K
14:52 451.40 451.40 451.40 451.40 0.0K
14:53 451.00 451.00 451.00 451.00 0.0K
14:54 451.40 451.40 451.40 451.40 1.4K
14:55 451.20 451.20 451.20 451.20 4.3K
14:56 451.00 451.00 450.70 450.70 5.5K
14:58 450.80 450.80 450.80 450.80 1.2K
15:00 451.00 451.20 451.00 451.00 0.7K
15:01 451.00 451.00 450.40 450.40 4.7K
15:02 449.80 449.80 449.80 449.80 1.6K
15:05 450.00 450.80 450.00 450.80 0.7K
15:06 451.20 451.20 451.20 451.20 0.4K
15:08 451.60 451.60 451.24 451.24 0.9K
15:10 452.40 452.40 452.40 452.40 1.5K
15:11 452.88 452.88 452.88 452.88 0.3K
15:13 452.60 452.60 452.60 452.60 1.2K
15:14 452.40 452.60 452.40 452.40 6.1K
15:15 452.64 452.64 452.40 452.40 0.4K
15:16 453.00 453.00 453.00 453.00 0.0K
15:17 452.59 452.59 452.59 452.59 0.0K
15:19 452.60 452.60 452.60 452.60 2.7K
15:21 453.60 453.80 453.40 453.40 2.8K
15:22 453.20 453.20 453.20 453.20 0.5K
15:23 453.60 453.60 453.60 453.60 1.4K
15:24 454.20 454.20 454.20 454.20 0.8K
15:25 454.40 454.40 454.40 454.40 0.5K
15:26 454.00 454.00 454.00 454.00 0.9K
15:28 453.98 453.98 453.98 453.98 1.1K
15:29 454.40 455.00 454.40 455.00 0.9K
15:30 454.92 454.92 454.92 454.92 1.1K
15:31 454.70 454.70 454.70 454.70 3.9K
15:34 455.58 455.58 455.00 455.00 5.2K
15:35 454.35 454.80 454.35 454.80 6.4K
15:39 454.60 454.60 454.60 454.60 1.8K
15:40 454.00 454.00 453.00 453.00 7.7K
15:41 452.80 452.80 452.80 452.80 6.1K
15:42 452.80 452.80 452.80 452.80 0.7K
15:43 454.00 454.00 454.00 454.00 0.6K
15:44 454.00 454.60 454.00 454.60 1.4K
15:46 453.60 454.60 453.60 454.60 2.7K
15:51 454.80 454.80 454.00 454.00 7.1K
15:52 453.80 453.80 452.80 452.80 0.7K
15:53 453.40 453.40 453.40 453.40 0.2K
15:55 453.60 453.60 453.00 453.00 0.1K
15:56 453.60 453.60 453.60 453.60 0.2K
15:57 454.00 454.24 453.60 453.60 5.8K
15:58 453.20 453.20 453.20 453.20 0.0K
15:59 453.60 453.60 453.00 453.00 3.9K
16:00 452.40 452.40 452.40 452.40 1.5K
16:01 452.40 452.40 452.40 452.40 1.2K
16:02 452.00 452.00 452.00 452.00 0.2K
16:03 452.40 452.40 452.40 452.40 0.0K
16:04 452.20 452.20 452.20 452.20 0.0K
16:05 451.20 451.40 451.20 451.40 5.4K
16:06 451.00 451.00 450.60 451.00 1.3K
16:08 450.80 450.80 450.80 450.80 0.1K
16:09 450.80 451.20 450.80 451.20 2.8K
16:10 451.80 451.80 451.80 451.80 0.2K
16:12 451.75 452.00 451.71 451.71 0.2K
16:13 451.60 452.00 451.60 452.00 0.7K
16:14 452.20 452.40 452.20 452.40 0.8K
16:15 453.10 453.10 453.10 453.10 1.8K
16:18 452.80 452.80 452.80 452.80 0.2K
16:19 452.80 452.80 452.80 452.80 0.2K
16:20 453.20 453.20 453.20 453.20 0.2K
16:21 453.20 453.20 453.20 453.20 0.2K
16:24 453.20 453.20 453.20 453.20 0.3K
16:25 453.40 454.20 453.00 454.20 3.8K
16:26 454.23 454.23 454.20 454.20 7.4K
16:27 455.00 455.00 453.60 453.60 24.9K
16:28 454.00 454.00 453.44 453.60 3.3K
16:29 453.60 453.80 453.00 453.00 2.5K
16:35 455.60 455.60 455.60 455.60 232.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available