OSB Group

OSBO
🏛️ uk →
559.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 463.00 465.80 463.00 465.80 59.1K
08:01 470.60 470.60 470.60 470.60 0.7K
08:03 470.40 470.40 470.40 470.40 0.0K
08:05 470.00 470.00 462.20 463.50 6.9K
08:06 465.00 465.00 465.00 465.00 1.6K
08:08 467.00 467.00 465.60 465.60 3.9K
08:09 465.80 466.60 465.80 466.60 4.5K
08:10 466.60 467.00 466.00 466.60 3.8K
08:11 466.40 466.40 464.60 464.60 13.3K
08:13 466.40 467.00 466.40 467.00 0.1K
08:16 466.03 466.60 466.03 466.60 1.0K
08:17 466.80 467.60 466.00 467.60 1.2K
08:18 468.60 469.20 467.00 467.00 2.2K
08:19 468.20 468.20 466.60 466.60 3.7K
08:21 467.79 467.79 467.79 467.79 10.0K
08:22 467.80 467.80 467.40 467.40 3.9K
08:24 468.40 468.60 468.40 468.60 3.0K
08:25 468.00 468.00 467.00 467.00 3.6K
08:26 467.40 467.40 466.60 466.60 0.8K
08:27 466.88 466.88 466.88 466.88 0.4K
08:29 467.40 467.40 466.80 466.80 1.0K
08:30 467.20 467.60 467.20 467.20 6.1K
08:31 467.60 467.60 467.20 467.20 1.2K
08:32 467.60 469.12 467.60 467.80 25.6K
08:33 468.80 469.20 468.07 469.20 6.9K
08:34 469.00 469.00 469.00 469.00 1.6K
08:36 469.20 469.60 469.04 469.60 2.6K
08:37 468.86 468.86 468.80 468.80 1.3K
08:38 469.40 469.40 469.40 469.40 0.2K
08:42 469.60 469.60 469.32 469.32 0.9K
08:44 469.60 469.60 469.60 469.60 0.5K
08:49 469.60 470.00 469.40 469.80 10.1K
08:50 470.20 470.20 470.20 470.20 4.5K
08:51 471.00 471.18 471.00 471.18 2.6K
08:52 471.40 471.40 471.40 471.40 0.8K
08:53 472.00 472.00 471.20 471.20 3.7K
08:55 472.20 472.20 472.00 472.00 1.8K
08:56 472.20 472.80 472.20 472.80 20.2K
08:57 471.80 472.60 471.80 472.60 0.5K
08:58 471.78 471.78 471.78 471.78 1.1K
09:00 472.20 472.20 472.20 472.20 0.7K
09:01 472.20 472.20 472.20 472.20 0.6K
09:04 472.29 472.29 471.20 471.20 1.7K
09:05 472.00 472.21 471.60 472.00 1.2K
09:06 472.20 472.20 472.20 472.20 1.1K
09:08 471.78 472.50 471.78 472.50 2.3K
09:09 472.80 472.80 472.75 472.75 10.3K
09:10 472.80 473.31 472.80 473.00 3.3K
09:11 473.09 473.20 473.00 473.20 1.1K
09:12 473.20 473.60 473.20 473.38 6.8K
09:13 473.40 473.40 473.40 473.40 1.0K
09:14 473.40 473.40 473.40 473.40 0.0K
09:15 474.00 474.20 474.00 474.00 4.6K
09:17 474.32 474.32 474.32 474.32 0.1K
09:18 474.55 474.55 474.20 474.20 0.2K
09:23 475.00 475.00 475.00 475.00 0.0K
09:24 474.53 474.53 474.53 474.53 0.0K
09:25 474.40 474.40 474.40 474.40 2.5K
09:26 474.40 474.40 474.40 474.40 1.7K
09:28 474.80 474.80 474.80 474.80 0.0K
09:29 474.80 474.80 474.80 474.80 0.0K
09:30 474.20 474.80 474.20 474.80 2.6K
09:31 474.76 474.76 474.40 474.40 0.5K
09:32 474.40 475.14 474.40 475.14 0.2K
09:33 475.40 475.40 475.20 475.20 1.3K
09:34 475.30 475.60 475.30 475.34 1.2K
09:36 476.00 476.00 476.00 476.00 0.0K
09:38 475.33 476.40 475.33 476.40 5.3K
09:39 476.00 476.00 475.78 475.78 1.8K
09:41 476.15 476.29 476.15 476.29 1.3K
09:44 476.21 476.21 476.21 476.21 1.0K
09:45 476.20 476.20 476.20 476.20 2.0K
09:47 476.40 476.60 476.40 476.60 1.1K
09:50 476.88 476.88 476.88 476.88 0.2K
09:51 477.40 477.40 477.40 477.40 0.0K
09:52 476.60 476.80 476.60 476.80 1.0K
09:54 476.27 477.00 476.27 477.00 9.0K
09:55 477.35 477.35 477.35 477.35 1.0K
09:56 477.06 477.50 477.06 477.50 4.3K
09:57 477.14 477.50 477.14 477.40 7.7K
09:58 477.60 477.60 477.60 477.60 0.3K
09:59 477.80 477.80 477.60 477.80 1.0K
10:00 477.80 477.80 477.36 477.36 0.4K
10:01 477.35 478.00 477.35 478.00 1.0K
10:03 477.00 477.00 476.60 477.00 3.0K
10:05 476.27 476.27 476.20 476.20 4.3K
10:08 476.60 476.60 476.60 476.60 0.3K
10:09 476.60 476.60 476.60 476.60 0.3K
10:11 476.60 476.60 476.60 476.60 0.5K
10:12 476.60 476.60 476.60 476.60 0.3K
10:13 476.20 476.20 476.00 476.20 4.8K
10:14 476.40 478.40 476.40 478.40 17.7K
10:15 478.60 478.81 478.00 478.00 2.9K
10:16 478.12 478.60 478.09 478.08 4.5K
10:17 478.80 478.80 478.80 478.80 0.0K
10:18 478.28 479.00 478.00 479.00 1.3K
10:19 478.00 478.00 478.00 478.00 0.0K
10:20 478.60 478.60 478.40 478.60 3.0K
10:21 478.79 478.79 478.68 478.68 1.6K
10:22 479.20 479.20 479.20 479.20 0.5K
10:23 480.00 480.00 480.00 480.00 0.5K
10:24 480.00 480.00 478.60 478.60 7.7K
10:25 478.21 478.21 478.21 478.21 1.4K
10:27 478.84 478.84 478.56 478.56 3.4K
10:28 478.81 479.00 478.81 479.00 0.7K
10:29 479.20 479.20 478.81 478.81 1.3K
10:30 479.80 479.80 479.80 479.80 0.5K
10:32 479.79 479.79 479.79 479.79 0.5K
10:33 479.20 479.20 479.20 479.20 0.0K
10:34 479.60 479.80 479.60 479.80 0.6K
10:35 479.60 479.60 479.60 479.60 0.0K
10:36 479.60 479.76 479.60 479.76 0.5K
10:37 478.20 478.20 478.20 478.20 3.5K
10:38 480.00 480.00 480.00 480.00 35.0K
10:39 476.89 476.89 476.89 476.89 0.4K
10:40 476.60 477.40 476.60 477.40 0.0K
10:42 476.60 477.40 476.60 477.40 1.0K
10:43 476.75 476.75 476.75 476.75 0.3K
10:45 477.40 477.40 477.20 477.20 0.4K
10:46 477.00 477.00 477.00 477.00 0.0K
10:47 477.20 477.40 477.20 477.40 1.3K
10:49 477.60 477.60 477.60 477.60 0.0K
10:50 477.60 477.60 476.88 477.20 9.4K
10:51 477.20 477.20 477.20 477.20 0.0K
10:53 477.00 477.00 477.00 477.00 0.6K
10:54 477.40 477.40 477.40 477.40 0.0K
10:56 476.88 477.12 476.88 477.12 1.1K
10:57 477.00 477.00 476.60 476.60 1.0K
10:59 475.95 475.95 475.95 475.95 1.2K
11:03 476.60 476.60 476.60 476.60 0.0K
11:04 475.80 476.20 475.80 476.20 0.3K
11:06 476.20 476.60 475.91 476.60 3.4K
11:09 476.75 476.80 476.75 476.80 2.7K
11:10 476.60 476.60 476.60 476.60 0.7K
11:13 476.80 476.80 476.80 476.80 0.0K
11:14 476.41 476.41 476.41 476.41 0.3K
11:15 476.80 476.80 476.80 476.80 0.0K
11:16 476.41 476.41 476.41 476.41 0.7K
11:21 476.60 476.60 476.60 476.60 0.1K
11:22 476.50 476.50 476.50 476.50 0.4K
11:25 475.92 475.92 475.92 475.92 4.7K
11:26 476.50 476.50 476.50 476.50 0.3K
11:27 476.20 476.20 475.60 475.60 1.8K
11:28 475.48 475.48 475.48 475.48 0.6K
11:29 476.00 476.00 476.00 476.00 0.0K
11:30 475.00 475.00 475.00 475.00 1.3K
11:31 475.40 475.80 475.00 475.00 1.9K
11:33 475.40 475.40 475.40 475.40 0.0K
11:39 474.60 475.00 474.00 474.00 0.8K
11:41 474.60 475.20 474.20 474.20 0.9K
11:42 475.20 475.20 475.00 475.00 0.2K
11:43 474.40 474.40 474.40 474.40 0.0K
11:49 474.48 474.48 474.48 474.48 0.2K
11:50 474.80 474.80 474.80 474.80 0.4K
11:51 475.00 475.40 475.00 475.40 0.3K
11:52 475.60 475.60 475.60 475.60 0.0K
11:55 475.80 475.80 475.40 475.60 1.2K
11:56 475.41 475.41 475.41 475.41 0.3K
11:57 475.20 475.20 475.20 475.20 0.7K
11:58 475.20 475.20 475.20 475.20 0.0K
12:00 474.80 475.00 474.80 475.00 0.5K
12:01 474.60 474.60 474.60 474.60 0.4K
12:02 474.40 474.40 474.20 474.20 0.6K
12:03 474.20 474.40 474.20 474.40 0.7K
12:07 475.20 475.20 475.20 475.20 0.6K
12:08 475.40 476.00 475.40 476.00 0.5K
12:10 476.20 476.20 476.20 476.20 0.6K
12:13 476.40 476.40 476.40 476.40 0.0K
12:15 476.40 476.40 476.40 476.40 0.3K
12:16 476.60 477.20 476.00 477.20 3.9K
12:17 476.80 476.80 475.20 475.60 10.9K
12:18 475.80 475.80 475.80 475.80 0.2K
12:19 476.00 476.00 476.00 476.00 0.1K
12:20 476.60 476.80 475.80 476.40 1.1K
12:21 476.20 477.00 476.20 477.00 1.9K
12:25 477.40 477.80 477.40 477.80 0.2K
12:29 477.80 478.20 477.80 478.20 0.4K
12:30 478.00 478.00 477.60 477.80 1.8K
12:31 478.60 479.20 478.60 479.20 0.4K
12:32 478.80 479.00 478.80 479.00 0.6K
12:34 479.00 479.00 478.70 478.70 2.1K
12:35 478.80 478.80 478.80 478.80 1.0K
12:36 478.68 478.68 478.68 478.68 0.2K
12:37 478.40 478.40 478.40 478.40 0.0K
12:40 479.00 479.00 479.00 479.00 0.2K
12:43 478.40 478.60 478.40 478.60 2.1K
12:45 478.20 478.40 477.60 477.60 1.8K
12:46 477.40 477.40 477.40 477.40 0.0K
12:47 477.80 477.80 477.80 477.80 0.0K
12:50 477.66 477.66 477.30 477.30 1.5K
12:53 477.00 477.00 477.00 477.00 0.0K
12:55 477.14 477.14 477.00 477.00 0.7K
12:57 477.40 477.40 477.40 477.40 0.2K
12:58 477.60 477.60 477.60 477.60 0.1K
12:59 477.80 477.80 477.80 477.80 0.2K
13:00 477.40 477.40 477.40 477.40 0.0K
13:01 477.40 477.40 477.40 477.40 0.1K
13:02 477.60 477.60 477.60 477.60 0.8K
13:03 477.40 477.40 477.00 477.00 1.0K
13:07 477.00 477.00 477.00 477.00 1.0K
13:11 477.00 477.00 477.00 477.00 0.3K
13:15 477.00 477.20 477.00 477.20 0.5K
13:16 476.80 476.80 476.80 476.80 0.5K
13:18 477.00 477.00 477.00 477.00 0.0K
13:19 477.00 477.00 476.00 476.00 0.9K
13:20 476.20 476.20 476.20 476.20 0.2K
13:21 475.20 476.00 475.20 475.80 0.6K
13:22 475.80 475.80 475.80 475.80 0.0K
13:26 475.26 475.26 475.26 475.26 0.7K
13:28 475.20 475.40 475.20 475.30 1.1K
13:29 475.60 475.80 475.60 475.80 0.4K
13:30 476.40 476.40 476.40 476.40 0.7K
13:31 476.60 476.60 476.20 476.39 3.7K
13:33 476.80 476.80 476.80 476.80 0.2K
13:34 476.40 476.40 475.60 475.60 1.4K
13:35 475.81 475.81 475.60 475.60 1.2K
13:36 475.50 475.50 474.80 474.80 1.8K
13:37 475.20 475.20 475.20 475.20 0.0K
13:38 474.60 474.80 474.60 474.80 0.6K
13:40 474.60 474.60 474.00 474.60 1.2K
13:41 473.20 474.00 473.20 474.00 1.5K
13:42 473.88 474.00 473.88 474.00 1.3K
13:48 474.00 474.00 474.00 474.00 0.7K
13:49 473.60 474.40 473.60 474.40 0.2K
13:52 473.60 474.40 473.60 474.40 0.0K
13:53 473.60 474.00 473.60 474.00 0.8K
13:54 474.00 474.00 474.00 474.00 0.2K
13:57 473.60 474.00 473.60 474.00 0.5K
13:59 473.20 473.20 472.20 472.20 1.4K
14:01 473.00 473.00 473.00 473.00 0.0K
14:02 471.90 471.90 471.90 471.90 0.2K
14:05 470.00 470.00 469.80 470.00 4.6K
14:06 470.00 470.00 470.00 470.00 1.5K
14:07 470.00 470.40 470.00 470.00 1.2K
14:08 470.00 470.00 469.80 469.80 8.9K
14:09 470.00 470.00 470.00 470.00 2.5K
14:10 469.80 469.80 469.80 469.80 1.1K
14:11 469.60 470.00 469.40 470.00 1.0K
14:12 469.04 470.00 469.04 470.00 20.8K
14:13 469.80 469.80 469.80 469.80 0.3K
14:14 470.00 470.00 470.00 470.00 0.3K
14:16 469.10 469.80 469.10 469.80 6.7K
14:17 469.80 469.80 469.80 469.80 1.5K
14:18 470.00 470.60 470.00 470.60 39.6K
14:19 470.80 470.80 470.80 470.80 0.0K
14:21 470.40 470.40 470.00 470.20 2.3K
14:22 470.00 470.00 470.00 470.00 2.2K
14:23 469.80 470.20 469.80 470.20 1.9K
14:24 470.40 470.60 470.40 470.60 0.7K
14:25 470.34 470.34 470.34 470.34 1.5K
14:26 470.40 470.40 470.40 470.40 0.2K
14:27 470.60 470.60 470.60 470.60 0.8K
14:29 471.00 471.00 471.00 471.00 0.0K
14:30 471.20 471.40 471.20 471.40 0.3K
14:31 471.20 471.20 471.20 471.20 0.4K
14:35 471.26 471.26 471.26 471.26 1.1K
14:39 471.40 471.80 471.40 471.80 0.5K
14:40 471.60 471.60 471.60 471.60 0.0K
14:42 471.40 471.40 471.20 471.20 0.9K
14:43 471.30 471.30 471.00 471.00 0.2K
14:45 471.40 471.80 471.40 471.80 0.1K
14:46 471.00 471.20 471.00 471.20 1.9K
14:47 470.80 470.80 470.80 470.80 0.4K
14:48 470.60 470.60 470.60 470.60 0.5K
14:50 470.60 470.60 470.60 470.60 0.2K
14:52 470.60 470.80 470.60 470.80 1.4K
14:54 470.80 471.00 470.80 471.00 1.3K
14:55 471.14 471.14 471.14 471.14 0.7K
14:56 471.14 471.14 471.14 471.14 0.9K
14:57 471.00 471.60 471.00 471.60 1.3K
14:59 472.40 472.40 472.40 472.40 0.4K
15:00 472.40 472.40 472.40 472.40 0.0K
15:01 472.20 472.40 472.20 472.40 1.6K
15:05 472.20 472.20 472.20 472.20 4.0K
15:06 472.20 472.60 472.20 472.60 1.5K
15:08 472.60 472.80 472.60 472.80 0.1K
15:12 472.80 472.80 472.80 472.80 0.5K
15:13 473.20 474.00 473.20 474.00 1.4K
15:15 474.20 474.33 474.20 474.33 1.0K
15:17 474.40 474.40 474.20 474.20 1.0K
15:18 474.20 474.40 474.20 474.40 0.3K
15:20 474.20 474.40 474.00 474.00 2.0K
15:22 474.00 474.00 474.00 474.00 0.4K
15:23 474.00 474.20 474.00 474.20 0.2K
15:25 474.20 474.20 474.00 474.20 0.4K
15:27 474.40 474.40 474.00 474.40 0.3K
15:29 474.40 474.40 473.40 473.40 2.3K
15:30 473.00 473.00 473.00 473.00 1.1K
15:32 472.20 472.20 472.20 472.20 0.3K
15:33 472.40 472.40 472.40 472.40 0.7K
15:34 472.40 472.40 472.40 472.40 0.0K
15:37 472.20 472.20 472.20 472.20 0.6K
15:38 472.80 472.80 472.55 472.55 1.0K
15:40 472.40 472.40 472.40 472.40 0.0K
15:41 472.54 472.54 472.54 472.54 0.7K
15:42 473.20 473.40 473.20 473.40 1.1K
15:43 473.40 473.40 473.40 473.40 0.6K
15:44 473.80 473.80 473.64 473.64 0.3K
15:45 474.00 474.00 474.00 474.00 0.2K
15:46 473.80 473.80 473.80 473.80 1.0K
15:48 474.00 474.00 474.00 474.00 0.2K
15:50 473.80 474.00 473.80 474.00 3.1K
15:51 473.80 473.80 473.20 473.20 3.9K
15:54 473.40 473.40 473.40 473.40 0.0K
15:55 473.40 473.40 473.34 473.40 1.8K
15:56 473.60 473.60 473.60 473.60 0.2K
15:59 473.60 474.20 473.60 474.00 4.1K
16:00 473.80 473.80 473.20 473.20 5.7K
16:01 473.40 473.60 473.40 473.60 0.7K
16:02 473.80 473.80 473.80 473.80 1.1K
16:03 473.60 473.60 473.60 473.60 0.0K
16:04 473.80 473.80 473.80 473.80 0.7K
16:07 474.00 475.80 474.00 475.80 2.9K
16:08 475.40 475.60 473.80 473.80 3.2K
16:09 473.60 473.60 473.60 473.60 0.4K
16:10 473.20 473.40 473.20 473.40 0.9K
16:11 473.60 473.60 473.60 473.60 0.9K
16:12 473.80 474.40 473.80 474.40 1.2K
16:13 474.00 474.00 474.00 474.00 1.2K
16:17 474.00 474.60 474.00 474.60 1.9K
16:18 474.60 474.60 474.60 474.60 0.3K
16:19 474.80 474.80 474.80 474.80 0.7K
16:20 474.20 474.40 474.20 474.40 3.9K
16:21 474.40 474.60 474.34 474.60 1.3K
16:22 474.20 474.20 474.20 474.20 0.3K
16:23 474.00 474.00 473.80 473.80 1.7K
16:24 474.00 474.00 473.80 473.80 1.1K
16:25 474.20 474.40 474.00 474.00 4.0K
16:26 474.00 474.00 474.00 474.00 1.8K
16:29 474.00 474.20 473.80 473.80 2.7K
16:35 474.40 474.40 474.40 474.40 435.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available