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
08:00 415.60 415.60 405.80 414.60 0.6K
08:02 409.84 414.00 409.84 414.00 1.5K
08:03 409.60 409.60 409.60 409.60 0.4K
08:04 409.40 409.40 408.84 409.40 0.9K
08:05 407.60 410.00 407.60 410.00 1.5K
08:07 410.00 410.00 410.00 410.00 0.0K
08:08 408.60 408.60 408.00 408.00 0.9K
08:09 408.60 409.20 408.60 409.20 0.2K
08:10 409.20 409.20 409.20 409.20 0.1K
08:11 409.40 410.20 409.40 410.20 2.2K
08:12 409.60 409.60 409.40 409.40 1.7K
08:14 408.80 408.80 408.80 408.80 0.0K
08:15 410.40 410.40 409.20 409.20 0.0K
08:16 410.60 411.40 410.60 411.20 0.9K
08:17 411.80 411.80 411.80 411.80 0.0K
08:18 411.60 411.60 411.60 411.60 0.0K
08:19 410.60 410.60 409.40 410.00 2.4K
08:20 409.20 409.80 409.20 409.80 0.3K
08:21 409.00 409.40 409.00 409.40 0.3K
08:22 409.40 410.20 409.40 410.20 0.1K
08:23 410.20 410.20 410.20 410.20 0.2K
08:25 411.00 411.00 411.00 411.00 0.1K
08:28 411.00 411.00 409.60 410.00 0.6K
08:29 409.60 409.60 409.60 409.60 0.5K
08:31 409.40 410.00 407.20 407.20 3.5K
08:32 408.20 408.60 408.19 408.60 0.6K
08:33 409.00 409.40 409.00 409.40 0.4K
08:34 409.20 409.60 409.20 409.60 1.0K
08:35 408.60 409.80 408.60 409.80 0.5K
08:37 409.60 409.80 409.60 409.80 0.0K
08:39 407.40 407.40 407.40 407.40 1.4K
08:42 407.20 407.20 407.20 407.20 0.2K
08:43 408.20 408.20 408.20 408.20 0.0K
08:44 408.20 408.20 408.20 408.20 0.0K
08:46 407.00 407.00 407.00 407.00 0.0K
08:47 407.40 407.40 406.60 406.60 2.1K
08:48 407.00 407.00 407.00 407.00 0.0K
08:49 405.80 406.40 405.60 405.60 0.5K
08:51 406.20 406.20 406.20 406.20 0.0K
08:52 406.20 406.20 406.20 406.20 0.2K
08:53 405.80 405.80 405.80 405.80 0.2K
08:55 404.80 404.80 404.60 404.60 1.3K
08:56 405.20 405.20 405.20 405.20 0.5K
08:57 405.80 405.80 404.60 405.00 5.4K
08:58 405.20 405.20 404.20 404.20 0.4K
08:59 404.20 404.20 404.20 404.20 0.0K
09:00 403.80 403.80 402.80 402.80 2.2K
09:01 402.84 402.84 402.40 402.40 3.5K
09:02 401.60 401.60 401.60 401.60 0.2K
09:03 402.40 402.40 402.40 402.40 0.6K
09:04 402.24 402.80 402.24 402.80 1.4K
09:05 403.40 403.40 403.40 403.40 0.3K
09:06 404.40 404.40 404.40 404.40 0.2K
09:07 404.40 404.40 403.80 403.80 0.9K
09:08 403.96 404.20 403.96 404.20 2.7K
09:10 403.60 403.60 403.60 403.60 1.2K
09:11 403.60 403.60 403.28 403.28 0.6K
09:12 403.16 403.16 403.16 403.16 0.0K
09:13 402.94 402.94 402.80 402.80 1.3K
09:14 403.19 403.60 403.19 403.20 2.4K
09:15 403.60 403.80 403.60 403.80 1.7K
09:16 402.80 402.80 402.80 402.80 0.0K
09:17 404.00 404.00 404.00 404.00 0.0K
09:18 403.60 403.60 402.80 402.80 0.3K
09:19 402.60 402.60 402.60 402.60 0.4K
09:22 403.00 403.40 402.80 402.80 1.4K
09:23 402.40 402.40 402.40 402.40 0.2K
09:25 402.00 402.00 402.00 402.00 0.7K
09:27 402.60 403.40 402.60 403.40 1.4K
09:28 403.40 403.40 402.40 402.40 1.2K
09:29 402.00 402.00 402.00 402.00 0.0K
09:30 403.20 403.20 403.00 403.00 0.0K
09:31 403.00 403.00 403.00 403.00 0.0K
09:33 402.80 402.80 402.00 402.00 0.9K
09:34 402.20 402.20 402.20 402.20 0.0K
09:35 402.00 402.00 402.00 402.00 0.0K
09:36 402.00 402.00 402.00 402.00 0.0K
09:37 401.80 401.80 401.20 401.20 0.2K
09:38 401.60 402.00 401.60 402.00 0.5K
09:39 402.00 402.00 401.60 401.60 0.2K
09:40 401.20 401.20 401.20 401.20 1.0K
09:42 400.00 400.80 400.00 400.80 0.0K
09:43 400.80 400.80 400.80 400.80 0.0K
09:44 401.40 401.40 401.40 401.40 0.7K
09:46 401.60 401.60 401.40 401.60 0.2K
09:47 401.40 401.40 401.00 401.00 0.8K
09:51 401.00 401.20 401.00 401.00 2.4K
09:52 401.00 401.00 401.00 401.00 0.9K
09:53 401.00 401.20 401.00 401.00 1.0K
09:54 401.00 401.20 401.00 401.20 0.7K
09:55 401.00 401.00 401.00 401.00 0.4K
09:56 401.40 401.40 401.40 401.40 1.0K
09:57 401.40 401.40 401.00 401.20 1.4K
09:58 401.00 401.00 401.00 401.00 0.3K
09:59 401.20 401.20 401.00 401.00 3.8K
10:00 401.00 401.20 401.00 401.20 0.8K
10:01 401.40 401.40 401.40 401.40 0.0K
10:02 401.40 401.40 401.40 401.40 0.0K
10:03 401.00 401.00 401.00 401.00 0.7K
10:04 401.40 401.60 401.40 401.40 1.1K
10:05 401.40 401.40 401.20 401.20 0.8K
10:09 401.00 401.00 400.60 400.60 2.5K
10:10 400.00 400.40 400.00 400.40 0.2K
10:11 400.40 400.40 400.40 400.40 38.7K
10:14 399.80 399.80 399.80 399.80 0.0K
10:15 399.80 399.80 399.80 399.80 0.1K
10:16 399.80 399.80 399.80 399.80 0.4K
10:17 400.40 400.40 400.10 400.10 1.2K
10:18 400.16 400.16 400.16 400.16 1.2K
10:19 400.40 400.40 400.40 400.40 0.0K
10:20 400.40 400.40 400.00 400.00 2.1K
10:21 400.00 400.00 400.00 400.00 0.0K
10:22 400.00 400.00 399.60 399.60 1.0K
10:24 399.79 400.40 399.79 400.40 0.6K
10:27 400.80 400.80 400.80 400.80 0.0K
10:28 400.80 400.80 400.80 400.80 0.0K
10:29 399.80 399.80 399.80 399.80 0.0K
10:30 400.40 400.40 400.40 400.40 0.5K
10:31 400.20 400.20 400.20 400.20 0.5K
10:32 400.40 400.40 400.40 400.40 0.2K
10:33 400.40 400.40 400.40 400.40 0.0K
10:34 400.60 400.60 400.60 400.60 0.1K
10:36 400.40 400.80 400.40 400.80 1.2K
10:37 400.60 400.60 400.60 400.60 0.8K
10:38 400.80 400.80 400.80 400.80 0.0K
10:41 400.60 400.60 400.60 400.60 0.6K
10:42 400.80 400.80 400.80 400.80 0.2K
10:43 400.20 400.20 400.20 400.20 0.4K
10:44 400.60 400.80 400.50 400.80 3.1K
10:45 400.00 400.00 400.00 400.00 0.5K
10:46 400.40 400.60 400.40 400.60 0.3K
10:47 401.00 401.60 401.00 401.60 3.0K
10:48 401.60 401.60 401.60 401.60 0.4K
10:50 400.80 400.80 400.80 400.80 0.6K
10:53 401.60 402.60 401.60 402.60 0.1K
10:55 403.40 403.80 403.40 403.80 2.1K
10:58 404.60 404.60 404.60 404.60 0.4K
10:59 404.60 404.60 404.60 404.60 0.6K
11:00 405.40 405.60 405.40 405.60 0.8K
11:01 406.40 406.40 405.60 405.60 1.2K
11:02 405.00 405.60 405.00 405.60 1.2K
11:05 406.00 406.00 406.00 406.00 0.0K
11:07 405.50 405.50 405.50 405.50 18.8K
11:10 405.20 405.20 405.20 405.20 1.8K
11:11 405.40 405.40 405.40 405.40 3.8K
11:12 405.40 405.40 405.40 405.40 0.8K
11:13 405.40 405.40 405.40 405.40 0.3K
11:14 405.40 405.40 405.19 405.19 1.4K
11:15 405.40 405.40 405.40 405.40 0.7K
11:18 405.20 405.60 405.20 405.60 0.4K
11:19 405.80 405.80 405.80 405.80 0.3K
11:20 406.00 406.00 406.00 406.00 0.2K
11:22 406.40 406.40 406.40 406.40 2.1K
11:23 406.20 406.20 406.20 406.20 0.1K
11:25 406.00 406.60 406.00 406.60 0.1K
11:27 406.00 406.00 406.00 406.00 0.5K
11:28 406.60 406.60 406.60 406.60 1.1K
11:29 407.20 407.20 407.20 407.20 1.8K
11:30 406.80 406.80 406.80 406.80 0.7K
11:31 407.20 407.40 407.20 407.20 0.0K
11:32 408.00 408.00 407.40 407.40 0.0K
11:34 408.20 408.20 408.20 408.20 0.0K
11:35 408.20 408.20 408.20 408.20 0.5K
11:37 409.20 409.20 409.20 409.20 0.0K
11:39 408.40 408.80 408.40 408.80 1.5K
11:40 408.40 408.40 408.40 408.40 0.8K
11:41 408.20 408.20 408.20 408.20 0.0K
11:42 408.60 408.60 408.60 408.60 0.0K
11:44 408.40 408.40 408.40 408.40 0.0K
11:45 408.00 408.00 407.60 407.60 2.0K
11:47 407.60 407.60 407.60 407.60 0.3K
11:48 407.60 407.60 407.60 407.60 0.2K
11:49 408.40 408.40 408.40 408.40 0.0K
11:50 408.40 408.40 407.20 407.20 1.7K
11:51 406.60 406.60 406.60 406.60 0.2K
11:52 407.20 407.40 407.20 407.40 0.9K
11:53 407.40 407.40 407.40 407.40 0.5K
11:54 407.40 407.40 407.40 407.40 0.3K
11:55 407.40 407.40 407.20 407.20 0.2K
11:58 407.60 407.60 407.60 407.60 0.4K
12:02 407.00 407.00 407.00 407.00 1.2K
12:04 406.40 406.80 406.40 406.80 0.3K
12:06 406.00 406.00 406.00 406.00 0.4K
12:07 406.40 407.00 406.40 407.00 1.2K
12:11 407.00 407.00 407.00 407.00 0.7K
12:14 406.60 406.60 406.60 406.60 0.2K
12:15 406.40 406.40 406.20 406.20 1.0K
12:16 406.00 406.00 405.80 406.00 0.6K
12:17 405.80 405.80 405.80 405.80 0.3K
12:19 405.80 405.80 405.80 405.80 0.3K
12:20 406.20 406.20 406.20 406.20 0.0K
12:21 405.60 405.80 405.20 405.60 0.6K
12:22 405.20 405.20 405.20 405.20 0.2K
12:24 404.60 404.60 404.60 404.60 0.1K
12:26 404.60 404.60 404.60 404.60 0.2K
12:27 405.20 405.20 405.20 405.20 0.4K
12:28 405.20 405.20 404.80 404.80 0.5K
12:29 404.80 404.80 404.80 404.80 0.6K
12:30 405.00 405.00 405.00 405.00 0.6K
12:32 404.40 404.60 404.20 404.60 1.6K
12:33 404.80 404.80 404.80 404.80 0.2K
12:39 404.60 404.60 404.60 404.60 0.8K
12:40 405.00 405.00 405.00 405.00 0.8K
12:41 405.40 405.40 405.40 405.40 0.1K
12:43 405.40 405.40 405.40 405.40 0.4K
12:44 405.40 405.40 405.40 405.40 0.0K
12:46 405.40 405.40 405.33 405.33 1.7K
12:47 405.26 405.26 404.80 404.80 2.4K
12:49 404.60 404.60 404.20 404.20 0.6K
12:52 404.40 404.40 404.40 404.40 0.3K
12:54 404.40 404.60 404.40 404.60 0.7K
12:55 404.44 404.44 404.44 404.44 0.6K
12:56 404.80 405.20 404.80 405.20 1.3K
13:00 405.20 405.20 405.20 405.20 0.0K
13:01 405.60 405.60 405.60 405.60 1.9K
13:02 405.60 405.60 405.60 405.60 0.7K
13:03 405.60 405.60 405.60 405.60 0.2K
13:08 405.80 405.80 405.80 405.80 0.0K
13:09 406.00 406.80 406.00 406.80 2.0K
13:13 407.00 407.00 407.00 407.00 0.0K
13:15 407.20 407.20 407.20 407.20 0.0K
13:17 407.20 407.20 407.20 407.20 0.3K
13:18 406.80 407.00 406.40 406.40 3.7K
13:20 406.80 406.80 406.80 406.80 0.0K
13:21 406.60 406.60 406.60 406.60 0.3K
13:22 406.60 407.00 406.40 406.60 1.0K
13:23 406.40 406.40 406.40 406.40 0.4K
13:26 406.20 406.20 406.20 406.20 0.3K
13:27 407.20 407.20 407.00 407.00 0.7K
13:28 407.00 407.00 406.40 406.40 0.2K
13:29 407.20 407.20 407.20 407.20 0.8K
13:30 407.00 407.80 407.00 407.50 1.1K
13:33 408.00 408.00 408.00 408.00 0.1K
13:34 408.40 408.40 408.40 408.40 0.4K
13:35 409.00 409.40 409.00 409.40 1.4K
13:37 408.80 408.80 408.80 408.80 2.8K
13:40 409.00 409.00 408.00 408.00 0.8K
13:41 407.80 407.80 407.80 407.80 0.0K
13:43 407.80 407.80 407.80 407.80 0.8K
13:44 407.40 407.40 407.00 407.00 0.4K
13:45 407.00 407.00 407.00 407.00 0.5K
13:46 407.40 407.40 407.40 407.40 0.7K
13:47 407.40 407.40 407.20 407.20 0.1K
13:48 407.20 407.20 407.20 407.20 0.3K
13:49 407.20 407.20 407.20 407.20 0.1K
13:52 407.60 407.60 407.60 407.60 0.0K
13:53 407.20 407.20 407.20 407.20 0.3K
13:54 407.20 407.20 407.00 407.00 1.0K
13:55 407.00 407.00 407.00 407.00 0.3K
13:56 407.20 407.20 407.20 407.20 1.3K
13:57 407.00 407.00 406.80 406.80 0.4K
13:58 407.00 407.00 407.00 407.00 0.0K
13:59 407.20 407.20 407.20 407.20 0.0K
14:00 406.80 406.80 406.80 406.80 0.3K
14:01 407.40 407.80 407.40 407.80 2.5K
14:02 407.80 407.80 407.80 407.80 0.2K
14:03 407.80 407.80 407.80 407.80 0.1K
14:04 407.40 407.40 407.40 407.40 0.0K
14:05 408.40 408.40 408.40 408.40 1.0K
14:08 408.60 408.60 408.60 408.60 1.0K
14:09 408.60 408.60 407.80 407.80 1.2K
14:10 407.20 407.40 407.20 407.40 0.3K
14:11 407.20 407.20 407.20 407.20 0.2K
14:12 407.00 407.00 407.00 407.00 0.0K
14:13 407.00 407.00 407.00 407.00 0.9K
14:14 407.20 407.20 407.00 407.00 1.1K
14:15 406.80 406.80 406.80 406.80 0.1K
14:17 407.40 407.40 406.80 406.80 0.7K
14:18 406.80 406.80 406.60 406.60 0.8K
14:21 406.40 406.40 406.40 406.40 0.5K
14:22 406.40 406.40 406.00 406.00 1.1K
14:23 405.80 405.80 405.80 405.80 0.2K
14:24 405.40 405.60 405.40 405.60 0.6K
14:25 405.80 405.80 405.80 405.80 0.3K
14:27 405.80 406.00 405.80 406.00 0.3K
14:28 406.00 406.00 405.00 405.20 2.0K
14:29 405.20 405.40 405.20 405.40 0.1K
14:30 406.00 406.20 406.00 406.20 0.3K
14:31 406.20 406.20 406.20 406.20 0.4K
14:32 405.20 405.20 404.80 404.80 1.2K
14:33 405.20 405.60 405.20 405.60 2.0K
14:34 405.80 406.40 405.40 406.40 0.0K
14:35 406.40 407.00 406.40 406.40 0.7K
14:36 406.80 406.80 405.80 405.80 2.8K
14:37 405.60 405.60 405.60 405.60 0.5K
14:38 405.80 405.80 405.80 405.80 0.2K
14:39 406.00 406.60 406.00 406.60 0.7K
14:40 406.40 406.40 405.80 405.80 1.6K
14:41 405.80 405.80 405.60 405.60 0.4K
14:42 405.40 405.40 405.20 405.20 0.6K
14:43 405.80 406.80 405.80 406.80 1.5K
14:44 406.40 406.40 406.40 406.40 0.0K
14:45 406.80 406.80 406.80 406.80 0.1K
14:46 407.20 407.20 407.20 407.20 1.2K
14:48 407.60 407.60 407.60 407.60 1.9K
14:49 407.20 407.20 407.00 407.00 2.0K
14:50 406.80 406.80 406.60 406.60 0.6K
14:51 406.80 407.00 406.80 406.80 1.4K
14:53 406.60 407.00 406.60 407.00 0.7K
14:54 407.40 407.80 407.40 407.80 1.9K
14:55 407.00 407.00 407.00 407.00 0.3K
14:56 406.80 406.80 406.40 406.40 0.9K
14:57 407.00 407.00 406.80 406.80 0.9K
14:58 406.60 406.60 406.20 406.20 0.7K
14:59 406.40 406.40 406.40 406.40 0.5K
15:00 406.00 406.20 405.80 405.80 0.6K
15:01 405.20 405.60 404.80 404.80 1.1K
15:03 404.72 405.20 404.40 405.20 1.5K
15:04 405.20 405.20 405.20 405.20 0.2K
15:05 405.40 405.40 404.80 405.40 2.2K
15:06 405.40 405.40 405.40 405.40 0.2K
15:07 405.80 406.20 405.80 406.00 0.5K
15:08 407.00 407.00 407.00 407.00 0.3K
15:09 406.80 407.00 406.60 407.00 1.7K
15:11 406.60 406.60 406.20 406.20 1.0K
15:15 406.60 407.00 406.60 407.00 0.8K
15:16 407.40 407.40 406.80 406.80 2.1K
15:17 407.00 407.00 406.28 406.28 0.7K
15:18 406.00 406.00 405.80 405.80 0.6K
15:19 406.20 406.20 405.40 405.40 0.4K
15:21 404.80 404.80 404.60 404.60 0.7K
15:23 403.40 403.40 403.40 403.40 0.7K
15:24 403.20 403.40 402.60 403.40 1.3K
15:25 403.60 403.60 403.60 403.60 0.4K
15:26 404.00 404.00 403.56 403.56 1.4K
15:27 403.20 403.80 403.20 403.80 1.0K
15:28 403.60 403.60 403.60 403.60 0.5K
15:29 403.40 403.40 403.40 403.40 0.4K
15:30 403.20 403.60 403.20 403.60 0.8K
15:31 403.88 404.60 403.88 404.60 1.7K
15:33 404.60 405.20 404.60 404.80 0.7K
15:34 405.60 405.80 405.60 405.80 0.7K
15:36 405.80 405.80 405.80 405.80 0.2K
15:37 406.00 406.00 406.00 406.00 0.8K
15:38 406.20 406.80 406.20 406.80 0.6K
15:39 406.20 406.20 406.20 406.20 0.7K
15:40 406.00 406.00 406.00 406.00 0.7K
15:42 406.60 406.60 406.60 406.60 0.2K
15:44 407.00 407.00 407.00 407.00 0.0K
15:45 407.00 408.20 407.00 407.80 7.5K
15:46 407.80 407.80 407.60 407.60 0.6K
15:47 407.80 408.00 407.80 408.00 0.9K
15:48 408.20 408.20 407.80 407.80 1.4K
15:49 407.60 407.60 407.60 407.60 0.0K
15:51 407.40 407.40 407.20 407.20 1.3K
15:52 407.20 407.20 406.80 406.80 1.5K
15:53 406.60 406.80 406.20 406.20 0.7K
15:55 406.80 406.80 405.80 405.80 2.0K
15:56 406.20 406.20 405.80 405.80 1.0K
15:57 405.80 405.80 405.60 405.60 0.6K
16:00 406.00 408.40 406.00 407.20 7.9K
16:01 406.60 406.60 405.46 405.46 2.1K
16:02 405.20 405.20 405.20 405.20 0.2K
16:03 404.80 405.20 404.80 405.20 1.3K
16:04 404.60 404.60 404.60 404.60 0.4K
16:05 405.20 405.20 405.00 405.00 2.5K
16:06 404.60 404.60 404.40 404.40 0.4K
16:09 404.60 404.60 404.60 404.60 0.6K
16:10 404.60 404.60 404.40 404.40 1.8K
16:11 404.40 404.40 404.40 404.40 0.8K
16:12 404.80 404.80 404.60 404.60 3.2K
16:13 404.40 404.60 404.40 404.60 1.2K
16:15 404.80 404.80 404.80 404.80 0.3K
16:16 405.20 405.20 405.20 405.20 0.0K
16:17 405.20 405.20 405.00 405.00 0.0K
16:18 404.60 404.60 404.60 404.60 7.7K
16:19 404.80 404.80 404.80 404.80 2.6K
16:21 404.80 404.80 404.80 404.80 2.2K
16:22 404.80 404.80 404.80 404.80 1.1K
16:23 404.80 404.80 404.80 404.80 4.0K
16:24 405.00 405.20 405.00 405.20 0.6K
16:25 405.60 406.00 405.60 406.00 5.1K
16:26 405.60 405.60 405.60 405.60 4.0K
16:27 406.00 406.00 406.00 406.00 1.3K
16:28 406.00 406.20 405.80 406.20 0.4K
16:29 405.80 405.80 405.20 405.20 1.2K
16:35 405.80 405.80 405.80 405.80 330.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available