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
08:00 428.20 428.97 428.20 428.73 3.7K
08:01 427.00 427.00 427.00 427.00 1.7K
08:03 427.76 427.76 427.76 427.76 1.2K
08:04 427.83 428.40 427.76 427.76 4.6K
08:05 428.40 430.60 428.40 430.60 1.0K
08:07 430.40 430.40 430.40 430.40 0.3K
08:09 428.00 428.00 428.00 428.00 0.5K
08:10 427.00 428.20 426.80 426.80 0.7K
08:11 426.40 426.80 426.40 426.80 0.2K
08:12 427.20 429.00 427.20 428.28 1.3K
08:13 428.60 428.60 428.60 428.60 0.9K
08:15 429.80 429.80 429.60 429.60 0.0K
08:16 430.60 430.60 430.60 430.60 0.0K
08:17 430.60 430.60 430.60 430.60 0.0K
08:18 430.80 430.80 430.80 430.80 0.3K
08:19 429.80 429.80 429.00 429.00 8.7K
08:20 430.20 430.20 429.80 429.80 3.2K
08:21 430.20 431.40 430.20 430.60 6.2K
08:23 432.40 432.40 432.40 432.40 0.0K
08:26 434.60 434.60 434.60 434.60 0.0K
08:27 434.60 434.60 434.40 434.40 1.7K
08:28 433.20 434.40 433.20 434.40 0.7K
08:29 434.40 434.40 432.60 432.60 2.0K
08:30 432.20 432.60 432.20 432.60 1.2K
08:31 432.20 432.20 432.00 432.00 0.2K
08:32 431.60 433.00 431.60 432.65 1.3K
08:34 432.00 432.60 432.00 432.60 0.7K
08:35 432.60 433.00 432.60 433.00 0.1K
08:36 432.40 432.60 432.40 432.60 1.7K
08:37 432.60 432.60 432.60 432.60 0.1K
08:38 432.60 432.60 431.00 431.00 1.6K
08:39 430.40 430.40 430.40 430.40 0.7K
08:40 431.00 431.00 431.00 431.00 0.4K
08:41 431.20 431.20 431.20 431.20 0.1K
08:43 431.60 431.60 431.60 431.60 0.0K
08:45 431.60 431.60 431.60 431.60 0.1K
08:46 431.60 432.20 431.60 432.20 1.2K
08:48 432.40 433.60 432.40 433.60 7.3K
08:49 433.20 433.60 432.60 432.60 2.7K
08:50 432.40 432.40 432.40 432.40 0.2K
08:51 432.40 432.60 432.20 432.60 1.1K
08:54 431.80 431.80 431.80 431.80 0.8K
08:55 432.00 432.00 432.00 432.00 0.2K
08:56 432.20 433.00 432.20 433.00 0.7K
08:57 432.80 433.00 432.80 433.00 0.6K
08:58 433.40 433.60 433.20 433.20 1.3K
08:59 433.40 433.40 432.40 433.20 1.3K
09:00 432.92 433.20 432.92 433.20 0.0K
09:01 432.20 432.20 432.20 432.20 1.7K
09:02 431.80 431.80 431.80 431.80 0.0K
09:04 433.00 433.40 433.00 433.40 0.5K
09:06 433.00 433.40 432.80 433.00 1.0K
09:08 432.40 432.60 432.40 432.40 17.8K
09:09 432.20 432.20 431.40 431.40 0.3K
09:10 431.20 431.40 431.00 431.40 0.5K
09:11 431.40 431.40 431.40 431.40 0.3K
09:13 431.60 431.80 431.60 431.80 0.4K
09:16 431.60 431.60 431.60 431.60 0.5K
09:18 432.00 432.59 432.00 432.59 0.5K
09:21 432.00 432.40 432.00 432.20 0.9K
09:22 431.60 431.60 431.60 431.60 0.5K
09:23 432.00 432.00 432.00 432.00 0.0K
09:25 432.00 432.00 432.00 432.00 0.1K
09:28 431.80 432.00 431.80 432.00 0.2K
09:31 432.00 432.40 432.00 432.40 0.2K
09:33 432.00 432.00 431.60 431.80 6.3K
09:34 431.60 431.60 431.60 431.60 0.2K
09:35 431.80 431.80 431.80 431.80 1.2K
09:36 431.60 431.60 431.60 431.60 0.3K
09:37 431.40 431.40 431.40 431.40 0.0K
09:38 432.00 432.60 432.00 432.60 1.3K
09:39 433.40 433.40 433.40 433.40 0.0K
09:40 433.00 433.00 433.00 433.00 0.0K
09:41 433.00 433.00 432.60 432.60 2.1K
09:42 432.80 432.80 432.60 432.60 0.8K
09:43 432.96 433.12 432.96 433.12 0.5K
09:44 432.40 432.40 432.40 432.40 0.5K
09:46 432.20 432.40 432.20 432.40 0.8K
09:47 431.40 431.80 431.40 431.80 0.2K
09:48 431.80 431.80 431.60 431.60 0.5K
09:49 432.00 432.20 432.00 432.20 0.2K
09:50 432.00 432.00 431.60 431.60 1.5K
09:51 431.80 431.80 431.80 431.80 0.0K
09:53 431.40 431.40 431.40 431.40 0.2K
09:55 431.20 431.60 431.20 431.60 0.0K
09:56 431.60 431.60 431.60 431.60 0.2K
09:57 432.20 432.20 432.00 432.00 0.2K
09:58 432.60 432.60 432.60 432.60 0.0K
09:59 432.20 432.40 431.80 431.80 0.9K
10:00 432.60 432.60 432.60 432.60 0.0K
10:01 432.60 432.60 432.60 432.60 0.0K
10:03 432.00 432.00 432.00 432.00 0.3K
10:04 431.80 431.80 431.60 431.60 1.7K
10:05 432.00 432.00 431.40 431.40 12.6K
10:06 431.20 431.36 431.20 431.20 0.4K
10:07 431.40 431.40 431.40 431.40 0.3K
10:08 431.40 431.40 431.40 431.40 0.2K
10:09 431.00 431.00 431.00 431.00 0.4K
10:10 431.20 431.20 431.00 431.00 0.5K
10:11 430.20 430.20 430.20 430.20 0.0K
10:12 430.80 430.80 430.80 430.80 0.0K
10:13 430.40 430.40 430.40 430.40 0.0K
10:14 431.00 431.20 431.00 431.20 0.8K
10:15 431.20 431.20 431.20 431.20 0.1K
10:16 431.40 431.40 431.28 431.28 1.4K
10:17 431.20 431.20 431.20 431.20 1.4K
10:18 431.40 431.40 431.40 431.40 0.0K
10:19 431.40 431.40 431.40 431.40 0.0K
10:20 431.40 431.40 431.40 431.40 0.0K
10:22 431.40 431.60 431.40 431.60 0.3K
10:24 431.60 431.60 431.60 431.60 0.4K
10:25 431.99 431.99 431.99 431.99 21.3K
10:26 431.80 432.48 431.80 432.48 1.9K
10:28 432.25 432.60 432.25 432.60 1.5K
10:29 432.00 432.00 432.00 432.00 0.5K
10:30 432.20 432.20 432.20 432.20 0.4K
10:34 431.80 431.80 431.80 431.80 0.6K
10:40 431.60 431.60 431.60 431.60 0.0K
10:41 432.00 432.00 432.00 432.00 0.3K
10:42 431.60 431.80 431.40 431.80 0.5K
10:43 431.80 431.80 431.80 431.80 0.0K
10:45 431.20 431.20 430.20 430.20 5.3K
10:46 429.80 430.60 429.80 429.80 0.8K
10:47 429.60 430.00 429.60 429.76 0.2K
10:48 429.00 429.00 429.00 429.00 0.0K
10:49 429.80 429.80 429.80 429.80 1.2K
10:51 430.00 430.00 430.00 430.00 1.2K
10:54 430.00 430.00 429.60 429.60 0.6K
10:55 429.80 429.80 429.80 429.80 0.1K
10:56 429.60 429.60 429.60 429.60 0.2K
10:57 429.60 429.80 429.60 429.80 0.3K
10:59 429.80 429.80 429.80 429.80 0.5K
11:00 429.20 429.60 429.20 429.60 0.4K
11:01 430.40 430.40 430.40 430.40 0.0K
11:02 429.60 429.60 429.60 429.60 0.3K
11:05 429.40 429.40 428.80 429.40 1.0K
11:06 428.80 428.80 428.80 428.80 0.3K
11:08 429.00 429.00 429.00 429.00 0.0K
11:09 429.00 429.20 429.00 429.20 0.5K
11:12 429.20 429.20 429.20 429.20 0.7K
11:13 429.00 429.00 428.80 428.80 1.0K
11:14 428.40 428.40 428.30 428.30 0.6K
11:17 428.80 428.80 428.80 428.80 0.2K
11:21 428.60 428.60 428.40 428.40 1.4K
11:23 428.60 428.60 428.60 428.60 0.7K
11:24 428.40 428.40 428.40 428.40 0.3K
11:25 428.20 428.41 428.20 428.41 3.0K
11:26 428.20 428.20 428.00 428.00 1.4K
11:29 427.60 427.60 427.60 427.60 0.0K
11:30 427.60 428.20 427.60 428.20 0.5K
11:33 427.64 427.64 427.64 427.64 1.2K
11:34 427.40 427.40 427.40 427.40 0.4K
11:35 427.80 427.80 427.80 427.80 0.0K
11:36 427.40 427.40 427.40 427.40 1.5K
11:39 427.00 427.00 427.00 427.00 0.0K
11:40 427.60 427.60 427.60 427.60 0.0K
11:41 428.20 428.20 427.60 427.60 0.7K
11:43 428.20 428.20 428.20 428.20 0.0K
11:46 427.60 427.60 427.60 427.60 0.0K
11:48 428.20 428.20 427.60 427.60 0.6K
11:50 427.40 427.40 427.40 427.40 0.0K
11:52 427.40 427.40 426.60 426.60 3.1K
11:53 427.20 427.20 427.20 427.20 0.0K
11:54 426.60 426.60 426.60 426.60 0.0K
11:55 426.60 426.60 426.60 426.60 0.5K
11:56 426.40 426.40 426.40 426.40 0.3K
11:57 426.60 426.60 426.40 426.40 0.5K
11:58 426.80 426.80 426.80 426.80 0.0K
11:59 426.80 426.80 426.80 426.80 0.0K
12:02 426.80 426.80 426.40 426.40 0.5K
12:03 426.40 426.40 426.40 426.40 0.0K
12:04 426.80 426.80 426.80 426.80 0.8K
12:05 427.00 427.00 426.60 426.60 0.4K
12:06 427.20 427.20 427.20 427.20 0.1K
12:08 427.40 427.40 427.40 427.40 0.0K
12:11 427.00 427.00 427.00 427.00 0.9K
12:12 427.00 427.20 427.00 427.20 0.3K
12:13 426.60 426.60 426.60 426.60 5.4K
12:18 426.60 426.64 426.60 426.64 3.0K
12:20 426.40 426.40 426.40 426.40 0.0K
12:22 426.40 426.60 426.00 426.00 3.7K
12:23 426.00 426.00 426.00 426.00 0.8K
12:24 426.20 426.20 426.20 426.20 0.2K
12:27 426.00 426.40 426.00 426.00 0.4K
12:29 426.40 426.40 426.40 426.40 0.4K
12:30 426.40 426.40 425.60 425.60 1.0K
12:31 425.40 425.40 425.40 425.40 1.8K
12:34 425.60 425.60 425.60 425.60 0.2K
12:37 425.80 425.80 425.80 425.80 0.3K
12:39 425.60 425.60 425.60 425.60 0.5K
12:41 425.80 426.20 425.80 426.20 2.3K
12:45 426.20 426.20 426.20 426.20 0.0K
12:47 425.80 425.99 425.80 425.99 1.5K
12:50 426.40 426.40 426.40 426.40 0.0K
12:52 425.80 425.80 425.80 425.80 0.0K
12:53 426.04 426.04 426.04 426.04 1.4K
12:54 426.40 426.40 426.40 426.40 0.2K
12:59 426.00 426.00 426.00 426.00 0.8K
13:00 426.00 426.60 425.60 426.60 2.0K
13:02 427.12 427.12 427.12 427.12 0.3K
13:03 427.00 427.00 427.00 427.00 0.3K
13:04 426.80 426.80 426.80 426.80 0.5K
13:05 427.20 427.20 427.20 427.20 0.0K
13:06 426.60 426.60 426.60 426.60 0.5K
13:07 427.20 427.20 427.20 427.20 0.0K
13:08 426.60 426.60 426.60 426.60 0.0K
13:09 427.20 427.20 427.20 427.20 0.0K
13:10 427.20 427.20 427.20 427.20 0.0K
13:11 427.20 427.20 427.20 427.20 0.1K
13:12 427.20 427.20 427.20 427.20 0.3K
13:15 428.20 428.20 428.20 428.20 0.0K
13:18 427.40 427.40 427.40 427.40 0.0K
13:20 427.74 427.80 427.74 427.80 12.4K
13:22 428.20 428.20 428.20 428.20 0.0K
13:23 428.20 428.20 428.20 428.20 0.0K
13:24 427.80 428.00 427.80 428.00 0.9K
13:27 427.60 428.00 427.60 428.00 1.7K
13:28 427.60 427.60 427.60 427.60 0.6K
13:29 427.40 427.60 427.40 427.60 0.6K
13:30 427.80 427.80 427.20 427.40 1.8K
13:31 427.20 427.40 427.20 427.40 0.3K
13:32 427.00 427.40 427.00 427.40 1.4K
13:34 427.40 427.40 427.40 427.40 0.0K
13:36 427.40 427.40 427.40 427.40 0.4K
13:37 427.20 427.20 427.20 427.20 0.0K
13:41 427.76 427.76 427.76 427.76 2.2K
13:42 428.00 428.00 428.00 428.00 0.0K
13:44 428.00 428.00 428.00 428.00 0.6K
13:45 427.20 427.20 427.20 427.20 0.3K
13:48 427.20 427.20 427.20 427.20 1.5K
13:49 427.60 427.60 427.60 427.60 0.4K
13:50 427.40 427.40 427.40 427.40 0.0K
13:51 427.10 427.10 427.10 427.10 21.5K
13:52 427.80 427.80 427.80 427.80 0.0K
13:53 427.80 427.80 427.80 427.80 2.4K
13:56 427.40 427.40 427.40 427.40 13.9K
13:57 427.00 427.00 426.00 426.00 0.8K
14:00 426.40 426.80 426.40 426.80 1.8K
14:01 426.00 426.20 425.80 425.80 1.7K
14:04 426.20 426.20 426.20 426.20 0.0K
14:05 425.60 425.60 425.59 425.59 2.4K
14:07 425.40 425.40 425.20 425.20 2.3K
14:08 425.21 425.21 425.21 425.21 3.8K
14:09 425.40 425.80 425.40 425.80 0.6K
14:10 426.00 426.00 426.00 426.00 0.0K
14:12 426.00 426.00 426.00 426.00 0.0K
14:13 425.80 425.80 425.80 425.80 0.1K
14:14 425.40 425.40 425.20 425.20 1.0K
14:15 425.20 425.20 425.00 425.00 1.3K
14:17 425.40 425.40 425.20 425.20 0.7K
14:18 425.20 425.40 425.00 425.00 1.6K
14:20 425.40 425.40 424.80 424.80 0.7K
14:21 425.00 425.00 424.40 424.51 2.0K
14:22 424.20 424.22 424.20 424.22 1.0K
14:24 424.40 424.40 424.40 424.40 0.3K
14:25 424.60 424.60 424.60 424.60 0.2K
14:29 424.60 424.60 424.60 424.60 0.6K
14:30 424.60 425.60 424.60 425.60 1.9K
14:31 425.20 425.20 424.60 424.80 6.6K
14:32 425.00 425.20 424.80 425.20 2.8K
14:33 425.20 425.80 425.20 425.80 0.3K
14:34 426.00 426.00 426.00 426.00 0.0K
14:35 425.80 426.20 425.80 426.20 1.7K
14:36 426.20 426.40 426.00 426.40 3.5K
14:37 425.80 426.00 425.60 425.84 4.1K
14:38 425.80 426.20 425.80 426.20 0.7K
14:39 426.60 427.00 426.60 426.60 1.0K
14:41 426.40 426.40 426.40 426.40 2.0K
14:42 426.80 426.80 426.20 426.20 1.5K
14:44 426.80 426.80 426.80 426.80 0.0K
14:45 426.00 426.40 426.00 426.40 1.6K
14:46 426.40 426.40 426.40 426.40 0.0K
14:49 426.40 426.40 426.00 426.00 0.4K
14:50 426.20 426.20 426.20 426.20 1.1K
14:52 426.20 426.20 425.60 425.60 7.7K
14:53 425.00 425.20 425.00 425.20 0.9K
14:55 425.20 425.24 425.00 425.24 1.1K
14:56 425.00 425.00 424.20 424.40 2.2K
14:58 424.40 424.40 424.40 424.40 0.6K
14:59 424.40 424.40 424.40 424.40 0.0K
15:00 424.40 424.60 424.40 424.60 2.3K
15:01 424.40 424.60 423.80 423.80 2.1K
15:02 423.60 423.60 423.60 423.60 0.2K
15:04 423.60 423.60 423.60 423.60 1.3K
15:05 423.60 423.60 423.60 423.60 0.2K
15:06 423.80 423.80 423.80 423.80 0.0K
15:07 423.40 423.80 423.40 423.80 1.1K
15:08 423.80 423.80 423.80 423.80 0.0K
15:09 423.80 423.80 423.20 423.20 1.9K
15:10 423.60 423.60 423.60 423.60 0.1K
15:11 423.20 423.20 423.00 423.00 2.4K
15:12 422.60 423.00 422.60 423.00 2.5K
15:13 422.80 423.00 422.80 423.00 1.2K
15:15 423.40 424.60 423.40 424.60 0.6K
15:16 424.00 424.40 424.00 424.40 1.0K
15:18 424.20 424.20 424.20 424.20 1.4K
15:20 424.60 424.60 424.60 424.60 0.0K
15:21 424.30 424.80 424.30 424.80 11.6K
15:22 424.80 424.80 424.80 424.80 0.2K
15:23 425.00 425.00 424.60 425.00 1.2K
15:24 424.60 424.60 424.20 424.20 2.4K
15:25 424.40 424.80 424.40 424.80 0.0K
15:26 424.80 424.83 424.60 424.83 0.7K
15:28 424.40 424.60 424.40 424.60 0.8K
15:29 424.40 424.40 424.40 424.40 0.0K
15:30 424.76 425.00 424.76 424.80 0.9K
15:31 425.00 425.00 424.80 424.80 4.0K
15:32 425.00 425.20 425.00 425.20 0.2K
15:33 425.40 425.60 425.20 425.60 0.9K
15:34 425.20 425.20 424.60 424.60 2.0K
15:35 424.40 424.60 424.00 424.00 0.9K
15:37 423.80 424.20 423.80 424.20 1.4K
15:38 423.81 423.81 423.81 423.81 0.3K
15:39 424.12 424.12 424.12 424.12 21.3K
15:40 424.20 424.20 423.80 423.80 3.5K
15:41 424.00 424.40 424.00 424.40 0.4K
15:42 425.00 425.00 424.20 424.20 2.2K
15:44 424.00 424.20 423.60 424.20 6.6K
15:45 423.40 423.40 422.60 422.60 1.5K
15:46 423.00 423.00 423.00 423.00 0.0K
15:47 423.20 423.20 422.80 422.80 0.2K
15:48 423.36 423.36 423.00 423.00 0.3K
15:49 422.80 422.80 422.80 422.80 0.0K
15:53 422.80 423.20 422.80 423.20 0.9K
15:54 423.00 423.00 423.00 423.00 0.0K
15:55 423.00 423.00 422.80 422.80 0.9K
15:56 423.20 423.20 423.20 423.20 0.7K
15:57 423.40 424.40 423.40 424.40 1.9K
16:00 423.80 424.20 423.80 424.20 8.3K
16:01 424.36 424.36 424.36 424.36 0.1K
16:03 424.60 425.00 424.60 425.00 1.3K
16:04 425.00 425.00 424.40 424.40 0.4K
16:05 424.20 424.20 423.40 423.80 5.9K
16:06 423.80 424.00 423.80 424.00 0.6K
16:07 424.00 424.20 423.80 423.80 3.1K
16:08 424.00 424.00 423.80 423.80 1.2K
16:09 423.60 423.60 423.40 423.40 0.7K
16:10 423.60 423.80 423.40 423.40 3.0K
16:11 424.00 424.16 424.00 424.00 2.6K
16:13 424.60 424.60 424.60 424.60 0.0K
16:14 424.00 424.60 424.00 424.60 0.0K
16:15 424.40 424.80 424.40 424.80 0.1K
16:17 424.40 425.20 424.40 425.20 10.4K
16:18 425.20 425.40 425.20 425.20 3.7K
16:19 425.40 425.40 424.60 424.60 3.1K
16:20 424.40 424.40 424.20 424.20 2.7K
16:21 424.20 424.20 423.20 423.20 7.9K
16:23 423.40 423.40 423.20 423.40 2.1K
16:25 423.60 423.60 423.60 423.60 3.1K
16:27 424.60 424.60 424.60 424.60 1.6K
16:35 422.80 422.80 422.80 422.80 351.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available