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
08:00 395.60 397.91 395.60 397.91 9.1K
08:01 399.58 401.40 399.58 401.40 0.5K
08:02 400.80 400.80 400.75 400.75 4.2K
08:03 401.60 405.00 401.60 404.80 2.1K
08:05 398.40 401.82 398.40 401.82 7.4K
08:06 401.72 401.72 401.72 401.72 0.3K
08:08 401.12 401.12 399.80 399.80 1.8K
08:10 401.00 401.00 401.00 401.00 1.6K
08:11 402.20 402.20 402.20 402.20 0.2K
08:12 403.90 403.90 403.90 403.90 2.5K
08:13 402.00 402.00 401.20 401.20 1.5K
08:14 401.40 401.40 400.40 400.40 4.2K
08:15 401.20 401.20 401.20 401.20 0.0K
08:16 400.40 400.60 400.20 400.60 1.2K
08:17 400.60 400.60 399.44 399.44 1.9K
08:18 399.40 399.40 399.20 399.20 1.0K
08:19 399.80 399.80 398.60 398.80 0.6K
08:20 399.80 400.60 399.80 400.60 1.7K
08:21 400.80 401.00 400.80 401.00 0.1K
08:22 401.20 401.20 401.20 401.20 0.5K
08:23 400.60 400.60 400.20 400.40 1.2K
08:24 401.00 401.60 400.80 401.60 0.4K
08:25 401.80 403.00 401.80 403.00 0.2K
08:26 402.20 402.20 402.00 402.00 1.3K
08:27 401.40 401.40 401.40 401.40 0.0K
08:28 400.20 401.00 400.20 401.00 0.2K
08:29 400.90 401.20 400.00 400.12 1.4K
08:30 399.60 399.60 399.60 399.60 0.3K
08:31 399.80 399.80 399.80 399.80 0.0K
08:32 399.80 399.80 399.80 399.80 2.0K
08:33 400.40 400.40 399.91 399.91 2.0K
08:35 399.40 399.40 399.00 399.00 0.8K
08:36 399.00 399.00 399.00 399.00 0.5K
08:37 399.00 399.58 399.00 399.22 2.2K
08:38 399.00 399.40 399.00 399.40 1.6K
08:39 399.80 399.80 399.80 399.80 0.1K
08:40 399.40 399.40 399.20 399.20 1.8K
08:41 399.60 399.60 399.60 399.60 0.0K
08:42 399.60 399.60 398.80 398.80 1.5K
08:44 399.80 399.80 399.80 399.80 1.2K
08:45 399.60 399.60 399.20 399.40 1.0K
08:46 400.40 400.60 399.60 399.60 1.7K
08:47 399.74 399.74 399.60 399.60 0.3K
08:48 400.00 400.00 399.20 399.60 1.1K
08:49 398.40 399.00 398.00 399.00 2.2K
08:51 399.40 400.82 399.40 400.82 6.5K
08:52 400.44 401.40 400.44 401.40 4.0K
08:53 402.80 402.80 402.80 402.80 0.9K
08:55 403.20 403.20 403.20 403.20 0.1K
08:56 403.40 403.40 403.40 403.40 0.0K
08:57 403.40 403.40 403.40 403.40 0.2K
08:58 403.80 403.80 403.80 403.80 0.0K
08:59 403.00 403.60 403.00 403.60 2.8K
09:00 403.60 404.00 403.60 404.00 4.2K
09:01 403.40 403.40 391.00 391.00 39.7K
09:02 403.00 403.00 402.80 403.00 42.7K
09:03 402.60 402.60 402.20 402.20 0.6K
09:04 402.80 402.80 402.20 402.20 0.6K
09:05 402.00 402.00 402.00 402.00 0.2K
09:07 402.20 402.80 402.20 402.80 1.4K
09:08 403.20 403.40 403.20 403.40 0.3K
09:09 403.79 403.79 403.20 403.60 2.4K
09:10 403.00 403.00 403.00 403.00 0.3K
09:12 402.00 402.00 401.60 401.64 10.2K
09:13 401.76 402.00 401.76 402.00 0.4K
09:14 402.80 402.80 402.30 402.30 0.1K
09:15 401.20 401.20 400.40 400.80 12.2K
09:16 401.00 401.00 401.00 401.00 0.4K
09:17 401.60 402.00 401.60 402.00 0.4K
09:19 402.40 402.80 402.40 402.80 1.3K
09:20 402.80 403.00 402.80 403.00 0.6K
09:21 403.00 403.00 402.80 402.80 0.8K
09:22 403.20 404.00 403.20 403.80 2.8K
09:23 403.20 403.20 403.20 403.20 0.0K
09:25 403.70 403.70 403.70 403.70 3.2K
09:26 404.20 404.20 404.20 404.20 0.0K
09:28 404.20 405.40 404.20 405.40 0.5K
09:29 404.40 404.80 404.40 404.80 0.1K
09:30 404.80 404.96 404.80 404.96 1.0K
09:31 404.90 404.90 404.90 404.90 4.0K
09:32 404.40 405.20 404.40 405.20 2.7K
09:33 405.20 405.20 405.20 405.20 0.0K
09:34 405.20 405.20 405.20 405.20 0.0K
09:35 405.20 405.60 405.20 405.60 1.4K
09:36 406.28 406.28 406.28 406.28 2.5K
09:37 407.20 407.20 407.20 407.20 0.0K
09:38 405.80 405.80 405.80 405.80 1.2K
09:39 407.60 407.60 407.60 407.60 0.0K
09:40 406.20 407.80 406.20 407.80 0.1K
09:41 407.78 407.78 407.78 407.78 12.0K
09:43 407.60 408.40 407.60 408.40 4.3K
09:44 408.60 408.60 408.60 408.60 1.1K
09:45 408.60 408.60 408.60 408.60 1.0K
09:47 409.00 409.00 409.00 409.00 0.0K
09:48 408.00 408.00 408.00 408.00 0.0K
09:49 408.00 408.00 407.60 407.60 0.3K
09:50 408.00 408.00 408.00 408.00 0.4K
09:51 407.65 407.65 407.50 407.50 4.2K
09:52 408.00 408.80 408.00 408.80 1.0K
09:54 407.80 407.80 407.80 407.80 0.0K
09:55 407.00 407.00 407.00 407.00 0.0K
09:56 407.80 407.80 407.80 407.80 0.0K
09:57 407.60 407.60 407.60 407.60 0.0K
09:58 407.80 407.80 407.80 407.80 0.0K
10:00 407.80 407.80 407.40 407.40 0.4K
10:01 408.20 408.20 408.20 408.20 0.0K
10:03 407.40 407.40 407.40 407.40 2.4K
10:05 407.60 407.60 407.60 407.60 0.0K
10:07 407.60 407.60 407.60 407.60 0.4K
10:08 407.80 408.20 407.80 408.00 0.4K
10:09 408.20 408.40 408.20 408.40 0.4K
10:10 409.00 409.16 409.00 409.16 6.3K
10:11 408.80 409.00 408.80 409.00 1.1K
10:12 408.60 409.00 408.40 408.40 1.8K
10:14 409.00 409.20 409.00 409.20 1.0K
10:15 409.40 409.40 409.40 409.40 0.6K
10:16 409.20 409.40 409.00 409.00 1.1K
10:18 409.48 409.48 409.48 409.48 0.5K
10:19 409.00 409.00 409.00 409.00 0.6K
10:20 408.80 408.80 408.60 408.60 0.9K
10:21 408.60 408.60 408.60 408.60 0.2K
10:22 409.20 409.20 408.92 409.20 0.2K
10:24 408.96 408.96 408.96 408.96 0.0K
10:25 408.60 408.60 408.36 408.36 3.0K
10:26 408.60 408.60 408.60 408.60 0.0K
10:28 408.60 408.60 408.20 408.40 1.8K
10:29 408.60 408.60 408.60 408.60 0.0K
10:30 408.20 408.60 408.20 408.60 0.6K
10:32 408.20 408.60 407.80 407.80 0.9K
10:33 407.80 408.20 407.80 408.20 1.4K
10:34 408.90 408.90 408.90 408.90 2.4K
10:35 408.40 408.40 407.20 407.40 4.1K
10:36 406.80 406.80 406.60 406.60 0.8K
10:37 406.60 406.60 406.60 406.60 0.2K
10:38 407.20 407.20 407.20 407.20 1.5K
10:39 406.96 406.96 406.96 406.96 0.5K
10:41 407.20 407.20 407.20 407.20 0.2K
10:42 407.20 407.20 407.20 407.20 0.1K
10:43 407.40 407.80 407.40 407.79 3.1K
10:45 408.00 408.00 407.80 407.80 0.6K
10:46 407.60 407.60 407.20 407.20 1.2K
10:47 407.00 407.00 407.00 407.00 0.4K
10:48 407.20 407.20 406.80 406.80 0.6K
10:49 406.60 406.60 406.60 406.60 0.3K
10:50 406.40 406.40 406.20 406.20 0.3K
10:51 406.40 406.40 406.40 406.40 0.5K
10:52 406.40 406.80 406.40 406.80 1.3K
10:54 406.40 406.40 406.20 406.20 0.8K
10:55 406.00 406.80 406.00 406.80 1.5K
10:57 407.20 407.20 407.20 407.20 0.3K
10:58 407.00 407.00 406.80 406.80 1.3K
10:59 407.48 407.48 407.48 407.48 0.2K
11:00 406.80 407.00 406.80 407.00 0.7K
11:01 406.80 406.80 406.80 406.80 0.3K
11:03 408.00 408.60 408.00 408.60 0.4K
11:04 408.20 408.60 408.20 408.60 0.3K
11:05 408.80 408.96 408.80 408.96 0.3K
11:07 408.80 408.80 408.20 408.20 4.5K
11:08 408.00 408.00 407.60 408.00 2.3K
11:09 407.40 407.40 406.80 407.00 0.9K
11:10 407.00 407.00 406.80 406.80 0.5K
11:11 407.20 407.20 406.80 406.80 0.4K
11:12 406.80 406.80 406.60 406.60 0.6K
11:13 407.20 407.20 406.60 406.60 0.3K
11:14 406.70 406.80 406.40 406.40 2.5K
11:15 406.20 406.20 406.00 406.00 0.8K
11:16 406.60 406.60 406.60 406.60 0.6K
11:17 407.00 407.00 407.00 407.00 0.4K
11:19 406.60 406.60 406.60 406.60 1.7K
11:20 407.00 407.20 406.60 406.60 1.0K
11:21 406.40 406.40 406.20 406.20 0.6K
11:22 406.40 406.40 406.40 406.40 0.0K
11:23 407.00 407.00 407.00 407.00 0.5K
11:24 406.20 406.20 406.20 406.20 0.3K
11:25 406.20 406.20 406.20 406.20 1.1K
11:27 406.60 406.60 406.60 406.60 0.7K
11:28 407.00 407.00 407.00 407.00 0.0K
11:29 407.00 407.00 407.00 407.00 0.0K
11:30 406.40 406.40 406.40 406.40 0.3K
11:32 406.40 407.00 406.40 407.00 0.8K
11:34 407.00 407.00 406.60 406.60 0.1K
11:36 407.00 407.21 407.00 407.21 0.3K
11:37 407.40 407.40 407.40 407.40 0.2K
11:38 407.40 407.60 407.40 407.60 0.3K
11:39 407.20 407.20 407.20 407.20 0.3K
11:40 407.20 407.20 407.00 407.00 0.5K
11:41 407.00 407.00 407.00 407.00 2.6K
11:43 407.40 407.40 407.40 407.40 0.1K
11:45 407.00 407.00 406.40 406.40 1.9K
11:46 406.64 406.64 406.64 406.64 3.9K
11:47 406.80 406.80 406.40 406.40 0.2K
11:49 407.40 407.40 407.40 407.40 0.2K
11:50 406.80 406.80 406.80 406.80 1.4K
11:51 406.80 406.80 406.80 406.80 0.8K
11:52 406.40 407.00 406.40 407.00 1.8K
11:53 407.00 407.20 407.00 407.20 1.1K
11:55 407.20 407.40 407.20 407.40 0.6K
11:56 407.80 407.80 407.80 407.80 0.0K
11:57 407.60 407.60 407.60 407.60 0.0K
11:59 407.76 407.80 407.40 407.80 0.9K
12:00 407.40 407.40 407.40 407.40 0.2K
12:02 407.40 407.40 407.40 407.40 0.3K
12:03 407.20 407.20 407.20 407.20 0.0K
12:05 407.80 407.80 407.80 407.80 0.0K
12:06 407.80 407.80 407.80 407.80 0.0K
12:09 407.40 407.80 407.40 407.80 0.4K
12:10 407.20 407.20 407.00 407.00 0.7K
12:11 407.00 407.00 407.00 407.00 1.2K
12:12 407.16 407.16 407.16 407.16 0.5K
12:13 406.80 407.00 406.20 407.00 4.1K
12:14 407.00 407.75 407.00 407.75 25.4K
12:15 407.20 407.20 407.20 407.20 0.5K
12:16 407.00 407.00 407.00 407.00 0.6K
12:17 407.60 407.60 407.60 407.60 0.0K
12:19 408.00 408.00 407.80 407.80 2.2K
12:22 407.80 407.80 407.80 407.80 0.0K
12:24 408.20 408.20 408.20 408.20 0.9K
12:25 408.20 408.20 408.20 408.20 0.7K
12:26 408.60 408.60 408.00 408.00 0.8K
12:27 408.20 408.32 408.20 408.32 2.0K
12:29 408.40 408.40 408.40 408.40 0.3K
12:30 408.40 408.40 408.40 408.40 0.6K
12:31 408.80 409.60 408.80 409.40 5.3K
12:32 408.80 408.80 408.80 408.80 2.9K
12:33 408.80 408.80 408.80 408.80 0.0K
12:35 408.80 408.80 408.60 408.60 0.7K
12:37 408.80 409.00 408.80 409.00 6.8K
12:38 409.20 409.20 409.20 409.20 0.0K
12:39 409.80 409.80 409.80 409.80 0.0K
12:40 409.00 409.00 408.80 408.80 1.1K
12:42 409.60 409.60 409.60 409.60 0.0K
12:43 409.20 409.80 409.20 409.80 1.4K
12:46 409.60 409.60 409.60 409.60 1.6K
12:47 409.84 410.20 409.84 410.20 5.5K
12:48 409.80 410.60 409.80 410.60 0.8K
12:49 410.40 410.80 410.40 410.80 10.1K
12:50 411.40 411.40 411.40 411.40 0.1K
12:53 410.60 410.60 410.40 410.60 0.5K
12:54 410.80 411.40 410.80 411.00 2.4K
12:55 410.72 410.72 410.72 410.72 1.0K
12:56 410.80 410.80 410.80 410.80 0.0K
12:57 410.40 411.40 410.40 411.40 2.9K
12:59 410.60 412.00 410.60 412.00 1.2K
13:01 411.60 412.00 411.60 412.00 0.0K
13:02 410.40 410.40 410.40 410.40 0.0K
13:04 410.80 410.80 410.80 410.80 0.2K
13:08 411.20 411.20 411.20 411.20 0.0K
13:09 411.20 411.20 411.20 411.20 3.3K
13:10 411.33 412.00 411.20 411.60 1.0K
13:12 411.80 411.80 411.80 411.80 0.1K
13:15 411.60 411.60 411.60 411.60 0.0K
13:16 412.20 412.20 412.20 412.20 0.0K
13:18 412.20 412.20 412.20 412.20 0.1K
13:20 412.60 412.60 412.60 412.60 0.0K
13:21 412.80 412.80 412.40 412.40 0.0K
13:22 412.40 412.40 412.40 412.40 0.0K
13:23 411.60 412.00 411.60 412.00 0.1K
13:27 410.60 410.60 410.60 410.60 0.0K
13:30 411.60 411.60 411.60 411.60 0.0K
13:33 411.80 411.80 411.00 411.00 0.1K
13:34 411.59 411.59 410.40 410.40 0.1K
13:35 411.00 411.00 411.00 411.00 0.1K
13:37 411.20 411.20 411.20 411.20 0.1K
13:38 411.59 411.60 411.59 411.60 2.8K
13:39 411.00 411.00 411.00 411.00 0.1K
13:40 410.80 411.40 410.80 411.40 0.0K
13:43 411.60 411.60 411.60 411.60 0.0K
13:45 410.80 411.40 410.80 411.40 0.5K
13:47 411.35 411.35 411.35 411.35 2.0K
13:48 411.40 411.40 411.40 411.40 0.1K
13:49 412.00 412.00 411.20 411.20 0.0K
13:51 411.80 411.80 411.80 411.80 0.0K
13:56 411.80 411.80 411.80 411.80 0.1K
13:59 412.40 412.60 412.40 412.60 2.4K
14:00 411.80 411.80 411.60 411.60 0.1K
14:01 412.00 412.00 412.00 412.00 0.6K
14:02 412.72 412.72 412.62 412.62 0.7K
14:05 413.00 413.40 412.40 412.40 2.3K
14:06 412.60 412.60 412.60 412.60 1.9K
14:07 412.80 413.00 412.80 413.00 0.1K
14:08 414.00 414.00 414.00 414.00 4.7K
14:10 414.40 415.60 414.40 415.60 3.1K
14:11 415.60 415.60 415.60 415.60 0.2K
14:12 414.80 414.80 414.80 414.80 1.2K
14:13 415.00 415.00 415.00 415.00 0.0K
14:14 415.60 415.60 415.60 415.60 0.2K
14:15 415.40 416.60 415.40 416.40 22.5K
14:16 415.20 415.20 415.20 415.20 0.9K
14:17 415.80 415.80 415.80 415.80 0.1K
14:18 416.00 416.00 416.00 416.00 0.4K
14:19 416.20 416.20 415.80 415.80 2.1K
14:20 415.40 415.40 415.20 415.20 0.9K
14:21 414.60 415.20 414.60 415.20 10.3K
14:24 414.40 414.40 414.40 414.40 1.2K
14:25 415.00 415.40 415.00 415.40 1.0K
14:26 415.20 415.80 415.20 415.80 0.0K
14:29 415.40 415.40 415.20 415.20 0.8K
14:30 415.80 416.40 415.80 416.40 0.2K
14:31 415.60 416.00 415.40 415.50 1.3K
14:32 415.80 416.00 415.20 415.20 6.6K
14:33 415.20 415.80 415.20 415.20 1.6K
14:34 415.20 416.00 415.20 416.00 0.5K
14:35 415.60 416.00 415.20 415.20 3.3K
14:36 415.60 415.60 414.80 415.20 1.2K
14:37 415.40 415.40 415.40 415.40 0.1K
14:38 415.80 415.80 415.40 415.40 0.6K
14:40 415.00 415.00 414.80 415.00 3.2K
14:41 414.40 414.80 414.20 414.20 1.5K
14:42 414.80 415.40 414.80 415.40 0.3K
14:43 415.40 415.40 415.40 415.40 0.8K
14:44 415.20 415.20 415.20 415.20 0.4K
14:46 415.20 415.20 415.20 415.20 1.4K
14:47 414.00 414.00 413.40 413.40 1.0K
14:48 414.00 414.00 413.20 413.20 1.6K
14:49 413.80 413.80 413.80 413.80 0.0K
14:50 413.20 413.20 412.80 412.80 1.2K
14:51 412.80 413.40 412.80 413.40 2.3K
14:52 414.40 414.40 414.40 414.40 0.0K
14:53 415.00 415.00 414.40 414.68 1.2K
14:54 415.00 415.00 414.80 414.80 0.0K
14:55 414.40 415.00 414.40 414.40 0.8K
14:56 415.00 415.00 414.80 414.80 0.9K
14:57 415.00 415.00 415.00 415.00 0.8K
14:58 414.80 415.20 414.80 415.20 0.8K
14:59 414.80 414.80 414.80 414.80 0.6K
15:00 415.20 415.20 414.80 414.80 1.6K
15:01 414.20 414.20 414.00 414.00 1.6K
15:02 414.40 414.40 413.80 413.80 1.0K
15:03 414.60 414.80 414.60 414.80 0.1K
15:04 414.66 414.66 414.66 414.66 1.3K
15:05 414.80 415.40 414.80 415.40 0.7K
15:06 415.40 415.40 415.20 415.20 0.8K
15:07 415.20 415.20 414.40 414.40 1.3K
15:08 414.60 415.00 414.60 415.00 0.8K
15:09 415.00 415.00 415.00 415.00 0.1K
15:10 414.80 414.80 414.20 414.20 1.4K
15:11 414.20 414.40 413.80 414.20 1.0K
15:12 414.40 414.40 414.40 414.40 0.3K
15:13 414.80 414.80 414.40 414.60 0.8K
15:15 415.00 415.00 415.00 415.00 0.0K
15:16 415.00 415.20 414.80 414.80 0.4K
15:17 414.80 414.80 414.80 414.80 0.1K
15:18 415.00 415.00 414.60 414.60 1.9K
15:19 415.40 415.60 415.20 415.60 1.0K
15:21 414.60 414.60 414.60 414.60 1.1K
15:22 414.60 414.60 414.60 414.60 0.3K
15:24 414.40 414.40 413.40 413.40 1.6K
15:25 414.20 414.20 414.00 414.00 1.3K
15:28 414.60 414.60 413.80 413.80 3.0K
15:29 414.40 414.40 413.60 413.60 1.8K
15:30 414.20 414.20 413.40 413.40 0.3K
15:33 414.00 414.00 413.80 413.80 0.2K
15:35 414.20 414.80 414.00 414.00 1.2K
15:37 414.40 414.40 413.80 413.80 0.4K
15:38 413.60 414.20 413.40 414.20 0.7K
15:39 414.20 414.20 414.20 414.20 1.2K
15:40 414.20 414.20 413.80 413.80 0.8K
15:41 413.60 413.60 413.60 413.60 0.4K
15:42 414.00 414.00 413.80 413.80 0.4K
15:44 413.60 413.60 413.20 413.20 1.2K
15:45 413.20 413.20 413.20 413.20 1.3K
15:46 413.00 413.00 412.60 412.60 1.1K
15:47 412.60 413.00 412.60 413.00 0.4K
15:48 412.60 413.00 412.60 413.00 0.4K
15:49 412.60 412.60 412.60 412.60 0.3K
15:50 412.20 412.20 412.20 412.20 0.5K
15:51 412.20 412.20 411.80 411.80 1.4K
15:52 411.60 412.00 411.60 412.00 0.2K
15:53 411.60 411.60 411.40 411.56 1.3K
15:54 411.00 411.40 410.80 411.40 0.6K
15:55 411.01 411.80 411.01 411.80 0.3K
15:56 412.40 412.40 412.40 412.40 0.1K
15:57 411.80 411.80 411.20 411.60 1.3K
15:58 411.40 411.40 411.40 411.40 1.0K
15:59 411.80 411.80 411.20 411.20 0.0K
16:00 411.40 412.00 411.40 411.60 3.8K
16:01 411.20 411.20 411.20 411.20 0.1K
16:02 411.40 412.00 411.40 412.00 1.0K
16:03 411.40 411.40 411.40 411.40 1.5K
16:04 411.60 411.60 411.40 411.40 0.8K
16:05 411.60 411.60 411.40 411.40 1.3K
16:06 411.80 411.80 411.20 411.20 1.2K
16:07 410.80 411.40 410.80 411.40 1.2K
16:08 411.40 411.40 411.20 411.20 0.8K
16:10 410.80 411.00 410.80 410.80 1.0K
16:11 410.80 410.80 409.80 409.80 2.1K
16:12 409.80 409.80 409.20 409.20 1.7K
16:13 409.40 409.40 409.40 409.40 0.2K
16:14 409.40 409.60 409.40 409.60 0.1K
16:15 409.20 409.20 408.20 408.20 4.9K
16:16 408.40 409.40 408.40 409.40 1.0K
16:17 409.00 409.00 409.00 409.00 0.0K
16:18 409.00 409.00 409.00 409.00 0.3K
16:19 409.40 409.40 409.40 409.40 0.0K
16:20 409.40 409.80 409.40 409.80 1.6K
16:21 410.00 410.40 410.00 410.20 1.0K
16:22 410.00 410.40 410.00 410.40 1.5K
16:23 410.60 410.80 410.40 410.40 7.3K
16:24 411.00 411.20 411.00 411.20 3.9K
16:25 411.24 411.40 411.24 411.40 0.4K
16:26 411.00 411.20 411.00 411.20 1.5K
16:27 411.40 411.40 410.20 410.40 31.0K
16:28 410.40 410.40 408.80 408.80 4.4K
16:29 408.80 409.40 408.80 409.40 3.7K
16:35 408.20 408.20 408.20 408.20 407.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available