OSB Group

OSBO
🏛️ uk →
561.50
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 480.55 484.69 480.55 483.40 14.4K
08:01 483.20 486.80 481.82 486.80 4.4K
08:02 486.80 487.60 486.80 487.60 0.4K
08:03 486.20 486.40 486.20 486.40 1.0K
08:04 483.60 483.60 483.60 483.60 0.8K
08:05 482.98 482.98 482.98 482.98 1.3K
08:07 482.88 482.88 482.88 482.88 0.3K
08:08 480.60 480.87 480.60 480.87 1.5K
08:09 480.61 480.61 480.61 480.61 0.0K
08:11 480.44 480.44 479.40 479.40 1.4K
08:16 482.00 482.00 482.00 482.00 3.0K
08:18 480.00 480.00 480.00 480.00 1.5K
08:19 481.00 481.00 481.00 481.00 0.5K
08:20 480.00 480.00 479.80 479.80 0.6K
08:25 479.60 479.60 479.60 479.60 0.9K
08:28 480.59 480.59 480.59 480.59 0.8K
08:31 479.20 479.20 479.00 479.00 2.3K
08:34 480.80 480.80 480.80 480.80 0.0K
08:35 478.20 478.20 478.20 478.20 0.7K
08:37 478.43 478.43 478.43 478.43 0.2K
08:38 479.14 479.14 479.08 479.08 0.1K
08:42 479.20 479.20 479.20 479.20 0.0K
08:45 478.02 478.02 478.02 478.02 3.0K
08:48 478.80 478.80 478.80 478.80 0.0K
08:51 478.80 479.00 478.80 479.00 0.4K
08:52 478.40 478.42 478.00 478.04 4.5K
08:53 477.40 477.40 477.40 477.40 1.6K
08:54 477.78 477.78 477.78 477.78 20.0K
08:55 477.60 477.60 477.40 477.40 1.0K
08:56 477.40 477.40 477.40 477.40 0.4K
08:57 477.79 477.79 477.60 477.60 5.0K
08:58 478.20 478.20 477.60 477.60 0.8K
08:59 479.00 479.00 479.00 479.00 0.0K
09:01 477.90 477.90 477.90 477.90 0.0K
09:02 477.40 477.40 477.40 477.40 0.6K
09:03 477.20 479.00 477.20 479.00 0.1K
09:04 475.79 475.79 475.79 475.79 16.8K
09:05 478.20 478.20 478.20 478.20 0.0K
09:07 477.30 477.30 477.30 477.30 0.6K
09:10 476.16 476.16 476.16 476.16 3.3K
09:11 477.40 477.40 475.00 475.00 1.4K
09:13 476.20 476.20 476.20 476.20 0.0K
09:17 476.62 476.62 476.62 476.62 0.6K
09:18 476.74 477.00 476.60 476.60 2.4K
09:19 477.00 477.00 477.00 477.00 0.0K
09:24 477.00 477.00 477.00 477.00 0.1K
09:26 477.00 477.40 476.00 476.20 2.3K
09:27 475.40 475.40 475.40 475.40 0.5K
09:29 475.80 475.80 475.80 475.80 0.0K
09:30 476.60 476.60 476.60 476.60 0.0K
09:33 473.20 474.80 473.20 473.80 3.4K
09:35 473.00 473.00 473.00 473.00 0.0K
09:36 475.40 475.40 475.40 475.40 0.8K
09:39 475.00 475.00 474.80 474.80 1.7K
09:40 475.40 475.40 474.40 474.40 1.2K
09:41 474.90 474.90 474.40 474.40 0.7K
09:43 475.60 475.60 475.60 475.60 0.0K
09:44 475.60 475.60 475.60 475.60 0.0K
09:46 475.40 475.40 475.40 475.40 0.0K
09:47 475.00 475.00 475.00 475.00 0.3K
09:48 475.60 475.60 475.60 475.60 0.0K
09:49 474.40 474.40 474.40 474.40 0.0K
09:50 475.60 475.60 475.60 475.60 0.0K
09:51 474.60 475.40 474.60 475.40 3.0K
09:53 475.52 475.52 475.52 475.52 2.1K
09:54 475.80 475.80 475.80 475.80 0.0K
09:55 474.60 474.60 474.60 474.60 1.2K
09:58 475.60 475.60 475.60 475.60 0.0K
09:59 474.80 474.80 474.80 474.80 4.2K
10:00 474.60 474.60 474.40 474.40 0.6K
10:02 474.80 474.80 472.60 473.30 2.5K
10:03 472.40 472.40 471.92 471.92 11.6K
10:05 473.80 473.80 473.70 473.70 1.1K
10:07 473.80 473.80 473.60 473.60 1.1K
10:08 473.20 473.80 471.60 471.60 9.1K
10:09 471.20 471.20 470.60 470.60 5.1K
10:15 470.40 470.40 469.20 469.20 3.3K
10:16 468.60 469.40 467.60 469.40 1.2K
10:20 469.20 469.60 469.20 469.60 1.4K
10:21 469.60 469.60 469.60 469.60 0.0K
10:25 468.80 469.60 468.20 468.70 4.4K
10:26 469.20 469.20 469.20 469.20 0.0K
10:29 468.40 468.40 468.40 468.40 0.2K
10:30 468.40 469.40 468.40 469.40 1.2K
10:32 469.20 469.20 469.20 469.20 0.1K
10:34 468.80 469.60 468.80 469.60 0.0K
10:36 469.60 469.60 469.60 469.60 0.0K
10:37 469.60 469.60 469.60 469.60 0.0K
10:39 469.30 469.30 469.30 469.30 0.5K
10:40 469.60 469.60 469.60 469.60 0.0K
10:42 469.60 469.60 469.60 469.60 0.1K
10:44 469.00 469.00 469.00 469.00 0.0K
10:45 469.00 469.00 469.00 469.00 1.1K
10:46 469.20 469.36 469.00 469.36 3.0K
10:48 469.70 469.70 469.70 469.70 0.2K
10:50 470.00 470.00 469.70 469.70 0.4K
10:51 469.40 470.00 469.40 470.00 0.8K
10:52 469.70 469.80 469.60 469.60 1.6K
10:55 470.80 470.80 470.40 470.40 0.3K
10:56 470.08 470.08 470.08 470.08 2.7K
10:57 470.40 470.60 470.40 470.60 0.4K
10:59 470.12 470.12 470.00 470.00 2.6K
11:00 470.20 470.20 470.10 470.10 0.5K
11:01 470.60 470.60 470.40 470.40 1.1K
11:04 470.40 470.40 470.00 470.40 1.7K
11:07 469.80 469.80 469.80 469.80 0.9K
11:10 470.10 470.10 470.10 470.10 1.1K
11:12 470.40 470.40 470.40 470.40 0.0K
11:13 470.40 470.40 470.00 470.00 3.0K
11:14 470.40 470.60 470.40 470.60 0.4K
11:15 470.60 470.80 470.60 470.80 0.3K
11:17 471.00 471.40 471.00 471.40 0.3K
11:19 470.60 470.60 470.60 470.60 0.0K
11:20 471.20 471.20 471.20 471.20 0.0K
11:21 471.20 471.20 471.20 471.20 0.5K
11:22 470.91 471.20 470.91 470.91 2.2K
11:27 470.40 470.40 470.40 470.40 1.0K
11:29 470.80 470.80 470.80 470.80 0.0K
11:30 470.80 470.80 470.80 470.80 0.0K
11:31 470.40 470.40 470.20 470.20 10.4K
11:32 470.00 470.00 470.00 470.00 2.0K
11:33 470.80 470.80 470.80 470.80 0.0K
11:34 470.45 470.45 470.45 470.45 2.6K
11:36 470.00 470.60 470.00 470.60 0.9K
11:39 470.00 470.00 470.00 470.00 0.0K
11:41 470.30 470.60 470.00 470.00 0.7K
11:42 469.40 470.00 469.40 470.00 2.1K
11:43 469.80 469.80 468.40 468.40 2.3K
11:44 468.40 468.40 468.40 468.40 0.4K
11:45 468.40 468.40 468.40 468.40 1.3K
11:46 468.40 469.60 468.40 469.00 7.0K
11:47 469.00 469.40 469.00 469.20 3.5K
11:48 469.20 469.20 469.20 469.20 1.6K
11:49 469.20 469.20 469.20 469.20 2.0K
11:50 469.20 469.20 469.20 469.20 1.6K
11:51 470.20 470.20 469.20 469.20 2.1K
11:52 469.20 470.20 469.20 469.20 1.9K
11:53 469.20 470.40 469.20 470.00 4.4K
11:54 470.00 470.00 470.00 470.00 2.5K
11:55 470.00 470.00 470.00 470.00 2.4K
11:56 470.00 470.40 470.00 470.40 6.9K
11:57 470.80 470.80 470.40 470.40 3.9K
11:58 470.40 470.80 470.40 470.80 3.0K
11:59 470.80 471.40 470.80 470.80 3.0K
12:00 471.80 472.00 471.80 472.00 2.5K
12:01 472.60 472.60 472.60 472.60 0.0K
12:04 472.60 472.60 472.20 472.20 5.7K
12:07 472.80 472.80 472.80 472.80 0.0K
12:08 472.20 472.60 472.00 472.00 1.6K
12:12 471.20 471.20 471.20 471.20 5.3K
12:13 471.00 471.80 471.00 471.40 5.9K
12:15 471.40 471.40 471.40 471.40 0.0K
12:17 471.80 471.80 471.80 471.80 2.6K
12:21 472.00 472.00 471.80 471.80 3.8K
12:22 471.60 471.60 471.60 471.60 0.7K
12:23 471.60 471.60 471.40 471.60 1.5K
12:26 471.75 471.75 471.75 471.75 0.5K
12:28 472.04 472.04 472.04 472.04 4.2K
12:31 471.60 471.60 471.60 471.60 0.2K
12:33 471.60 471.60 471.60 471.60 4.0K
12:34 471.60 472.40 471.60 472.20 2.7K
12:35 472.40 472.40 472.40 472.40 3.0K
12:36 472.00 472.00 472.00 472.00 1.9K
12:38 472.20 472.20 471.80 471.80 1.4K
12:40 471.40 471.40 471.40 471.40 0.6K
12:41 471.40 471.40 471.40 471.40 0.1K
12:43 471.40 471.40 471.40 471.40 1.0K
12:45 471.86 471.86 471.86 471.86 0.4K
12:51 471.60 471.80 471.40 471.40 2.9K
12:52 471.60 471.60 471.60 471.60 1.0K
12:55 472.00 472.00 472.00 472.00 0.0K
12:56 472.00 472.20 471.80 472.20 3.6K
12:57 472.20 472.40 472.00 472.00 1.9K
12:58 472.20 472.40 472.20 472.40 0.6K
13:00 472.40 472.40 471.60 471.60 2.9K
13:01 471.80 471.80 471.60 471.80 1.0K
13:02 471.60 471.60 471.60 471.60 0.0K
13:04 472.20 472.20 472.20 472.20 1.3K
13:05 472.00 472.00 471.80 472.00 1.1K
13:06 472.20 472.20 472.20 472.20 0.5K
13:09 472.20 472.20 472.00 472.00 0.9K
13:10 472.40 472.40 471.80 471.80 0.7K
13:11 471.80 471.80 471.80 471.80 0.2K
13:12 471.60 471.60 471.60 471.60 0.0K
13:13 471.80 472.00 471.60 471.60 1.8K
13:14 472.00 472.00 472.00 472.00 0.0K
13:20 472.00 472.40 472.00 472.20 2.2K
13:21 472.40 472.60 472.20 472.20 1.9K
13:22 472.20 472.40 472.20 472.40 0.3K
13:24 472.20 472.60 472.20 472.60 0.0K
13:25 472.60 472.60 472.20 472.20 3.9K
13:28 472.80 472.80 472.80 472.80 0.0K
13:31 472.20 472.20 472.00 472.00 2.5K
13:35 472.20 472.20 472.20 472.20 0.0K
13:37 472.20 472.40 472.20 472.40 0.4K
13:38 472.20 472.20 472.00 472.20 5.3K
13:39 472.20 472.20 472.20 472.20 0.3K
13:42 472.33 472.80 472.33 472.60 5.0K
13:45 472.60 472.60 472.40 472.60 1.8K
13:47 472.80 472.80 472.80 472.80 0.2K
13:48 473.40 474.00 473.40 474.00 3.5K
13:50 474.00 474.40 473.80 474.40 1.5K
13:52 473.80 473.80 473.80 473.80 1.0K
13:53 473.80 473.80 473.80 473.80 2.6K
13:54 473.80 473.80 473.80 473.80 1.0K
13:56 473.80 473.80 473.60 473.60 3.0K
13:57 474.00 474.00 474.00 474.00 0.0K
13:58 473.60 473.80 473.40 473.80 2.7K
14:02 473.40 473.40 473.20 473.20 1.2K
14:04 473.60 473.60 473.60 473.60 0.0K
14:05 473.20 473.20 472.80 472.80 4.5K
14:06 473.20 473.20 473.20 473.20 0.0K
14:09 473.20 473.20 473.20 473.20 0.0K
14:10 473.20 473.20 473.20 473.20 0.0K
14:11 473.00 473.00 473.00 473.00 0.6K
14:13 473.60 473.60 473.60 473.60 3.1K
14:14 474.00 474.00 473.80 473.80 5.1K
14:15 474.00 474.20 474.00 474.00 1.4K
14:16 474.00 474.00 474.00 474.00 1.1K
14:17 474.00 474.00 474.00 474.00 0.1K
14:18 474.00 474.00 474.00 474.00 0.3K
14:20 474.00 474.20 473.80 473.80 4.7K
14:21 474.20 474.20 474.20 474.20 0.4K
14:22 474.20 474.40 474.20 474.40 1.0K
14:23 474.20 474.20 474.00 474.00 2.6K
14:24 473.80 473.80 473.80 473.80 0.6K
14:28 474.00 474.00 474.00 474.00 2.1K
14:29 474.00 474.00 474.00 474.00 0.3K
14:30 474.20 474.60 474.20 474.60 3.0K
14:32 474.60 475.20 474.60 475.20 1.9K
14:35 475.00 475.00 475.00 475.00 0.0K
14:36 475.00 475.00 475.00 475.00 0.2K
14:40 475.40 476.00 475.40 475.60 5.0K
14:43 475.40 475.80 475.40 475.80 1.0K
14:46 475.80 476.00 475.80 476.00 1.5K
14:48 476.01 476.40 476.01 476.20 1.3K
14:50 475.60 476.00 475.20 476.00 0.8K
14:51 475.20 475.20 475.20 475.20 0.3K
14:52 475.60 475.60 475.60 475.60 0.2K
14:53 475.20 475.20 475.20 475.20 0.5K
14:54 475.00 475.40 475.00 475.00 0.9K
14:56 475.60 475.60 475.39 475.60 4.3K
14:57 475.80 475.80 474.60 474.60 2.7K
14:58 475.00 475.00 475.00 475.00 0.9K
14:59 474.80 475.40 474.80 475.40 0.3K
15:00 475.20 475.20 474.60 474.60 2.2K
15:01 474.80 474.80 474.80 474.80 0.0K
15:05 474.80 474.80 474.80 474.80 0.0K
15:10 474.80 474.80 474.80 474.80 0.7K
15:12 474.70 474.70 474.70 474.70 0.0K
15:14 475.00 475.40 475.00 475.00 2.6K
15:15 475.40 475.40 475.20 475.40 2.0K
15:16 476.00 476.00 476.00 476.00 0.4K
15:17 475.80 475.80 475.80 475.80 0.5K
15:19 475.40 475.40 475.40 475.40 0.0K
15:23 475.61 475.61 475.61 475.61 2.1K
15:24 476.00 476.00 475.40 475.40 0.1K
15:25 475.20 475.60 475.20 475.60 0.5K
15:26 475.20 475.20 475.20 475.20 0.4K
15:27 475.20 475.40 475.20 475.20 1.0K
15:28 475.32 475.32 475.32 475.32 4.7K
15:29 475.00 475.20 475.00 475.20 6.0K
15:30 475.20 475.20 474.60 474.60 4.2K
15:31 474.80 474.80 474.40 474.40 0.7K
15:33 474.20 474.20 473.60 473.60 1.6K
15:34 474.00 474.40 474.00 474.40 0.9K
15:40 474.40 474.40 474.20 474.20 3.2K
15:43 474.20 475.00 474.20 474.60 17.2K
15:44 474.40 475.20 474.40 475.20 3.3K
15:45 475.20 475.20 475.00 475.00 1.4K
15:46 475.20 475.20 475.20 475.20 0.2K
15:47 475.40 475.40 474.80 474.80 5.2K
15:48 474.80 474.80 474.80 474.80 0.6K
15:49 475.19 475.20 474.40 474.40 6.8K
15:50 474.40 474.40 474.40 474.40 0.0K
15:51 474.40 474.75 474.00 474.00 5.5K
15:52 474.60 474.60 474.20 474.20 0.9K
15:56 474.80 474.80 474.80 474.80 0.0K
15:58 474.80 474.80 474.32 474.32 9.6K
16:00 474.80 474.80 474.20 474.20 7.5K
16:01 474.20 474.80 474.20 474.80 7.2K
16:02 475.20 475.20 475.20 475.20 0.0K
16:05 475.20 475.20 475.20 475.20 0.3K
16:06 475.40 475.80 475.00 475.00 7.0K
16:07 475.40 475.40 474.80 474.80 4.6K
16:08 475.20 475.20 474.80 474.80 1.1K
16:09 474.40 474.40 474.20 474.20 2.1K
16:10 474.20 474.40 474.20 474.40 2.4K
16:13 474.40 474.60 474.40 474.60 3.1K
16:14 474.60 474.60 474.60 474.60 0.3K
16:15 474.80 474.80 474.80 474.80 0.2K
16:16 475.20 475.20 475.20 475.20 0.1K
16:18 475.20 475.20 475.20 475.20 0.8K
16:20 475.80 475.80 475.60 475.60 0.3K
16:21 475.60 475.60 475.60 475.60 1.0K
16:22 475.80 475.80 475.00 475.00 1.4K
16:23 475.40 475.40 475.00 475.00 1.5K
16:25 475.40 475.40 475.00 475.00 0.7K
16:27 475.20 475.20 474.80 475.20 0.7K
16:28 475.00 475.00 474.80 475.00 3.0K
16:29 475.00 475.40 474.60 475.40 1.3K
16:35 477.40 477.40 477.40 477.40 228.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available