OSB Group

OSBO
🏛️ uk →
567.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 496.00 496.00 496.00 496.00 0.3K
08:01 496.00 498.40 496.00 498.40 2.8K
08:03 498.60 498.60 498.60 498.60 2.0K
08:04 498.46 498.46 498.46 498.46 0.5K
08:06 498.60 499.00 498.60 499.00 0.9K
08:08 499.20 499.20 499.20 499.20 0.2K
08:10 499.80 499.80 499.80 499.80 0.1K
08:12 499.60 499.60 498.80 499.10 6.5K
08:13 499.00 499.00 499.00 499.00 0.0K
08:14 499.00 499.00 499.00 499.00 1.5K
08:15 498.80 499.40 498.80 499.26 7.0K
08:16 498.80 498.80 498.80 498.80 0.0K
08:17 498.80 498.80 498.40 498.40 0.4K
08:18 498.80 498.80 498.30 498.30 0.1K
08:19 498.80 498.80 498.80 498.80 0.0K
08:20 498.80 498.80 498.20 498.80 0.1K
08:23 498.80 498.80 498.80 498.80 0.0K
08:24 498.80 498.80 498.80 498.80 0.0K
08:25 498.80 498.80 498.80 498.80 0.0K
08:26 498.30 498.30 498.30 498.30 0.5K
08:27 498.60 498.60 498.60 498.60 0.0K
08:32 498.80 498.80 498.40 498.40 1.0K
08:33 498.80 498.80 498.80 498.80 0.0K
08:34 498.00 498.00 497.80 497.80 0.2K
08:35 498.80 498.80 498.80 498.80 0.0K
08:36 498.60 498.80 498.60 498.80 0.2K
08:37 499.00 500.00 499.00 499.00 187.9K
08:38 499.00 500.50 499.00 500.50 37.4K
08:39 501.50 501.50 500.00 500.00 34.3K
08:40 500.50 503.00 500.20 500.20 59.6K
08:41 500.20 504.00 500.20 501.00 48.1K
08:42 501.00 502.00 501.00 502.00 11.8K
08:43 503.00 503.00 503.00 503.00 0.1K
08:44 501.00 502.50 501.00 501.00 121.9K
08:46 503.00 503.00 503.00 503.00 1.7K
08:48 502.50 502.50 502.50 502.50 1.1K
08:49 504.25 504.25 504.25 504.25 0.5K
08:50 505.00 505.00 505.00 505.00 0.0K
08:51 505.50 505.50 504.50 505.00 12.2K
08:52 505.00 505.50 505.00 505.50 3.2K
08:54 504.50 504.50 504.50 504.50 4.3K
08:55 505.00 505.00 505.00 505.00 0.0K
08:56 505.00 505.00 505.00 505.00 0.2K
08:58 504.50 505.00 504.50 504.98 0.9K
08:59 505.00 505.00 504.50 504.50 10.4K
09:00 505.00 505.00 504.50 504.50 1.0K
09:01 504.50 505.00 504.50 505.00 7.8K
09:02 507.00 507.00 507.00 507.00 0.3K
09:03 507.00 507.00 506.37 507.00 9.2K
09:05 507.07 507.07 507.07 507.07 0.9K
09:06 506.50 506.50 506.50 506.50 0.0K
09:07 506.50 506.50 506.50 506.50 0.0K
09:10 506.66 506.66 506.66 506.66 11.5K
09:11 507.00 507.50 507.00 507.50 0.5K
09:12 506.50 506.50 506.00 506.00 1.7K
09:13 507.00 507.50 506.21 507.50 1.0K
09:14 507.50 507.50 506.75 506.75 0.2K
09:15 507.50 507.50 507.50 507.50 0.0K
09:16 506.50 508.00 506.50 508.00 0.8K
09:19 506.30 506.30 506.30 506.30 3.4K
09:20 507.50 507.50 506.00 506.00 8.0K
09:21 506.00 506.00 505.50 505.50 4.2K
09:22 506.00 506.00 505.50 505.50 1.3K
09:23 506.00 506.00 505.50 505.50 0.1K
09:24 505.50 505.50 505.50 505.50 0.8K
09:25 507.00 507.00 507.00 507.00 26.0K
09:26 507.50 507.50 507.50 507.50 1.7K
09:27 507.50 507.50 507.50 507.50 0.2K
09:30 507.50 507.50 507.50 507.50 0.3K
09:33 507.00 507.00 506.50 506.50 1.2K
09:34 506.00 506.00 506.00 506.00 0.4K
09:36 499.00 499.00 499.00 499.00 64.9K
09:37 506.50 506.50 506.50 506.50 0.0K
09:39 499.62 506.00 499.62 506.00 65.0K
09:41 506.50 506.50 506.50 506.50 1.5K
09:42 506.00 506.00 506.00 506.00 0.0K
09:43 506.00 506.00 506.00 506.00 0.0K
09:44 506.00 506.00 505.50 505.50 0.2K
09:45 506.00 506.00 506.00 506.00 0.2K
09:47 506.00 506.00 505.70 505.70 2.3K
09:48 505.50 506.50 505.50 506.50 0.2K
09:52 506.50 506.50 506.50 506.50 0.3K
09:53 506.60 506.60 506.60 506.60 3.5K
09:54 507.50 507.50 506.50 507.25 1.1K
09:56 506.00 506.00 506.00 506.00 9.7K
09:57 506.00 506.00 506.00 506.00 9.0K
09:59 505.50 505.50 505.50 505.50 0.2K
10:00 506.00 506.00 506.00 506.00 0.0K
10:01 506.00 506.00 505.50 505.50 7.9K
10:02 505.00 505.00 505.00 505.00 0.6K
10:03 505.50 505.50 505.50 505.50 0.0K
10:04 505.00 505.00 505.00 505.00 0.0K
10:06 505.00 505.00 505.00 505.00 1.3K
10:07 505.00 505.50 505.00 505.50 1.1K
10:08 505.00 505.00 505.00 505.00 0.2K
10:09 505.00 505.00 504.50 505.00 36.0K
10:15 505.50 507.50 505.50 507.50 167.2K
10:16 507.50 507.50 507.00 507.00 1.8K
10:17 507.50 507.50 507.50 507.50 0.4K
10:18 506.50 506.50 506.00 506.00 5.1K
10:19 506.00 506.00 505.50 505.50 1.2K
10:20 506.00 506.00 506.00 506.00 1.2K
10:21 506.00 506.00 506.00 506.00 0.9K
10:22 506.00 506.00 506.00 506.00 3.4K
10:23 506.00 506.00 505.83 506.00 6.2K
10:24 506.00 506.00 506.00 506.00 5.3K
10:25 505.50 505.50 505.50 505.50 0.0K
10:26 506.00 506.00 506.00 506.00 0.7K
10:27 506.00 506.00 506.00 506.00 0.0K
10:28 506.00 506.00 506.00 506.00 0.3K
10:29 506.00 506.00 506.00 506.00 0.6K
10:30 506.00 506.00 506.00 506.00 1.4K
10:31 506.00 506.00 505.75 505.75 1.2K
10:32 506.00 506.00 506.00 506.00 3.6K
10:33 506.00 506.00 506.00 506.00 1.7K
10:34 505.50 505.50 505.50 505.50 0.7K
10:35 506.00 506.00 506.00 506.00 1.6K
10:36 506.00 506.00 506.00 506.00 1.5K
10:37 506.00 506.00 506.00 506.00 1.0K
10:38 505.80 505.80 505.80 505.80 0.8K
10:39 506.00 506.00 506.00 506.00 11.2K
10:40 506.00 506.00 506.00 506.00 26.4K
10:41 506.00 507.50 506.00 507.00 2.8K
10:43 507.00 507.00 506.00 506.00 0.9K
10:45 506.00 506.50 506.00 506.50 0.7K
10:47 506.50 506.50 506.50 506.50 0.0K
10:48 505.57 507.50 505.57 507.50 152.6K
10:49 507.50 507.50 507.00 507.00 0.0K
10:51 507.50 507.50 507.50 507.50 0.1K
10:53 507.00 507.00 507.00 507.00 0.0K
10:55 508.00 508.00 507.50 507.50 1.8K
10:56 507.50 508.00 507.50 508.00 1.7K
10:57 508.00 508.00 508.00 508.00 0.8K
10:58 507.50 507.50 507.50 507.50 1.4K
10:59 507.00 507.00 507.00 507.00 0.4K
11:01 507.25 507.25 507.25 507.25 0.8K
11:02 507.00 507.00 507.00 507.00 42.0K
11:05 507.00 507.00 507.00 507.00 0.7K
11:06 506.50 507.00 506.50 507.00 0.3K
11:07 506.61 507.00 506.61 507.00 1.1K
11:08 507.00 508.00 507.00 507.73 3.5K
11:10 508.00 508.00 508.00 508.00 0.0K
11:12 508.00 508.00 508.00 508.00 0.0K
11:17 508.00 508.00 508.00 508.00 0.0K
11:18 507.50 507.50 507.50 507.50 0.0K
11:19 507.50 507.50 507.00 507.00 1.1K
11:20 506.50 506.50 506.50 506.50 0.0K
11:25 506.00 507.00 506.00 506.50 0.8K
11:26 506.00 506.00 506.00 506.00 0.7K
11:28 506.00 506.00 506.00 506.00 0.0K
11:31 505.00 505.00 505.00 505.00 0.1K
11:33 505.00 505.00 505.00 505.00 0.0K
11:35 504.50 504.50 504.50 504.50 0.2K
11:40 505.00 505.00 505.00 505.00 0.8K
11:45 504.50 504.50 504.50 504.50 0.2K
11:47 504.50 507.42 504.50 504.50 226.5K
11:49 504.67 504.67 504.67 504.67 1.7K
11:50 504.00 504.00 504.00 504.00 1.1K
11:51 503.83 503.83 503.83 503.83 1.6K
11:54 504.00 504.00 504.00 504.00 0.8K
11:56 503.50 503.50 503.50 503.50 0.3K
11:58 504.50 504.50 504.50 504.50 0.0K
12:00 505.00 505.00 505.00 505.00 0.0K
12:02 504.50 504.50 504.50 504.50 0.1K
12:03 505.00 505.00 505.00 505.00 0.0K
12:08 505.00 505.00 505.00 505.00 0.0K
12:11 505.00 505.00 505.00 505.00 0.1K
12:12 505.00 505.00 505.00 505.00 0.0K
12:15 505.00 505.00 505.00 505.00 0.0K
12:18 504.50 504.50 504.50 504.50 0.2K
12:26 505.00 505.00 505.00 505.00 0.0K
12:27 504.00 504.00 503.50 503.50 1.0K
12:30 503.00 503.00 503.00 503.00 0.1K
12:34 502.00 502.00 502.00 502.00 0.3K
12:40 502.00 502.00 502.00 502.00 0.7K
12:45 502.50 502.50 502.50 502.50 0.4K
12:47 502.00 502.00 500.00 501.50 24.4K
12:49 501.50 501.50 501.50 501.50 1.1K
12:50 502.50 502.50 502.50 502.50 0.6K
12:51 502.50 503.50 502.50 503.50 4.7K
12:52 502.00 502.00 502.00 502.00 0.0K
12:56 502.00 502.00 502.00 502.00 4.9K
12:58 502.00 502.00 502.00 502.00 0.3K
12:59 502.00 502.00 502.00 502.00 0.2K
13:00 502.00 502.00 502.00 502.00 0.3K
13:07 503.00 503.00 503.00 503.00 0.3K
13:11 502.50 502.50 502.00 502.00 1.5K
13:12 502.00 502.00 502.00 502.00 0.8K
13:15 502.00 502.00 502.00 502.00 0.2K
13:19 503.00 503.00 503.00 503.00 0.0K
13:20 503.00 503.00 503.00 503.00 0.0K
13:24 503.00 503.00 503.00 503.00 0.0K
13:28 503.00 503.00 503.00 503.00 0.0K
13:31 502.00 502.00 502.00 502.00 0.2K
13:33 503.50 503.50 503.50 503.50 0.0K
13:35 502.50 502.50 502.50 502.50 2.4K
13:36 503.00 503.00 503.00 503.00 0.2K
13:37 501.50 501.50 501.50 501.50 1.8K
13:40 501.50 501.50 501.00 501.50 1.6K
13:41 502.00 502.00 501.00 501.00 0.0K
13:42 501.50 501.50 501.50 501.50 0.3K
13:43 501.00 501.00 501.00 501.00 0.0K
13:47 501.50 501.50 501.50 501.50 0.0K
13:48 501.00 501.00 499.80 499.80 3.6K
13:49 500.50 501.50 500.50 501.50 1.0K
13:50 500.50 500.50 500.50 500.50 0.2K
13:52 500.00 500.00 500.00 500.00 0.2K
13:55 500.00 500.50 500.00 500.50 1.8K
13:58 499.80 499.80 499.80 499.80 0.3K
14:00 500.50 500.50 500.50 500.50 0.1K
14:01 499.80 499.80 499.60 499.60 0.4K
14:02 499.60 500.00 499.60 500.00 1.3K
14:04 499.80 499.80 499.80 499.80 0.3K
14:06 499.80 499.80 499.80 499.80 1.5K
14:07 499.80 499.80 499.60 499.60 0.2K
14:08 499.80 499.80 499.80 499.80 0.0K
14:10 499.20 499.20 499.20 499.20 0.7K
14:11 498.80 498.80 498.80 498.80 0.2K
14:12 498.80 498.80 498.80 498.80 0.0K
14:14 499.40 499.40 499.20 499.20 3.5K
14:15 499.40 499.40 499.40 499.40 0.4K
14:16 498.80 498.80 498.00 498.60 4.6K
14:17 497.80 498.80 497.80 498.80 1.7K
14:18 498.80 498.80 498.80 498.80 1.0K
14:20 498.80 498.80 498.80 498.80 0.6K
14:21 499.20 499.20 499.20 499.20 0.0K
14:22 499.00 499.00 499.00 499.00 0.1K
14:23 499.00 499.20 499.00 499.20 1.2K
14:24 499.20 499.20 499.00 499.00 0.3K
14:25 499.00 499.00 499.00 499.00 0.1K
14:27 499.00 499.20 499.00 499.20 0.4K
14:29 499.40 499.40 499.20 499.20 0.4K
14:30 499.40 499.40 499.40 499.40 0.0K
14:31 499.40 499.40 499.00 499.40 0.2K
14:32 499.40 499.40 499.00 499.00 2.2K
14:33 499.00 499.00 498.80 499.00 0.1K
14:34 499.00 499.00 499.00 499.00 0.0K
14:35 498.80 499.00 498.80 499.00 0.1K
14:36 498.80 498.80 498.80 498.80 1.2K
14:37 498.60 499.00 498.60 499.00 0.1K
14:38 499.00 499.00 499.00 499.00 0.0K
14:40 499.20 499.40 499.00 499.40 0.7K
14:41 499.20 499.20 499.20 499.20 1.0K
14:43 499.60 499.60 499.60 499.60 2.0K
14:44 500.00 500.00 500.00 500.00 1.3K
14:45 500.00 500.00 500.00 500.00 0.0K
14:46 499.10 499.10 499.10 499.10 0.3K
14:48 499.20 499.40 499.00 499.00 0.9K
14:49 499.40 499.40 498.60 498.60 0.3K
14:50 499.20 499.20 499.20 499.20 0.0K
14:51 499.20 499.20 499.20 499.20 0.0K
14:52 499.00 499.20 498.80 499.20 1.3K
14:55 498.80 499.20 498.80 499.20 0.2K
14:56 499.00 499.00 499.00 499.00 1.5K
14:58 498.80 498.80 498.80 498.80 0.3K
14:59 498.60 499.00 498.40 499.00 0.6K
15:00 498.80 500.00 498.80 500.00 0.9K
15:01 500.50 500.50 500.50 500.50 0.2K
15:02 500.00 500.00 499.60 499.80 0.6K
15:03 500.00 500.00 500.00 500.00 0.0K
15:04 499.60 499.60 499.40 499.60 1.1K
15:06 499.20 499.20 499.20 499.20 0.0K
15:08 499.80 499.80 499.80 499.80 1.2K
15:09 499.80 499.80 499.40 499.40 0.9K
15:11 499.60 499.60 499.60 499.60 0.0K
15:12 499.20 499.20 499.20 499.20 0.4K
15:13 499.40 499.40 499.40 499.40 0.0K
15:14 499.60 499.60 499.60 499.60 0.0K
15:15 499.20 499.60 499.20 499.20 1.3K
15:17 499.40 499.60 499.40 499.60 0.8K
15:18 499.60 499.60 499.40 499.40 0.7K
15:20 499.40 499.40 499.40 499.40 0.0K
15:21 499.20 499.20 499.20 499.20 0.2K
15:23 499.40 499.40 498.80 498.80 3.1K
15:25 498.40 498.40 498.40 498.40 0.2K
15:26 498.80 499.40 498.80 499.40 0.3K
15:27 498.80 499.20 498.80 499.00 0.8K
15:31 499.00 499.00 498.60 498.60 2.5K
15:33 498.60 498.60 498.40 498.40 0.9K
15:34 498.60 498.60 498.47 498.47 2.5K
15:35 498.00 498.60 498.00 498.60 0.8K
15:36 498.20 498.80 498.20 498.80 0.3K
15:37 498.20 498.20 498.20 498.20 0.3K
15:39 497.80 497.80 497.80 497.80 0.3K
15:40 498.40 498.40 497.80 497.99 4.4K
15:41 497.40 497.60 497.40 497.53 1.3K
15:42 497.60 497.80 497.53 497.80 1.1K
15:43 497.60 497.60 497.60 497.60 0.2K
15:44 497.40 497.40 497.40 497.40 0.2K
15:45 497.60 497.60 497.00 497.00 0.1K
15:48 496.80 496.80 496.80 496.80 1.5K
15:49 497.00 497.00 496.80 496.80 0.4K
15:50 497.06 497.06 497.06 497.06 3.4K
15:51 496.80 496.80 496.40 496.40 0.5K
15:52 497.00 497.00 497.00 497.00 0.0K
15:53 497.00 497.00 497.00 497.00 0.0K
15:54 496.60 496.80 496.60 496.80 1.3K
15:55 496.60 497.00 496.60 496.60 2.2K
15:56 496.60 496.60 496.40 496.40 0.0K
15:57 496.40 496.40 496.40 496.40 0.2K
15:58 496.40 496.60 496.40 496.60 1.4K
15:59 496.80 496.80 496.80 496.80 0.8K
16:00 496.60 496.60 496.60 496.60 0.0K
16:01 496.60 497.20 496.60 497.20 1.2K
16:02 497.20 497.20 496.80 496.80 1.3K
16:03 496.80 496.80 496.52 496.60 2.2K
16:04 496.40 496.40 496.40 496.40 0.1K
16:05 496.40 496.80 496.40 496.80 1.0K
16:06 496.80 496.80 496.80 496.80 0.3K
16:07 496.60 496.60 496.60 496.60 0.2K
16:08 496.80 496.80 496.80 496.80 0.7K
16:09 496.60 496.60 496.40 496.40 0.3K
16:10 496.40 496.40 496.20 496.28 10.7K
16:11 496.20 496.20 496.20 496.20 0.1K
16:12 496.15 496.40 496.15 496.40 12.4K
16:13 496.60 496.60 496.20 496.20 0.3K
16:14 496.20 496.40 496.20 496.40 1.6K
16:16 496.60 496.80 496.60 496.80 0.1K
16:17 496.80 496.80 496.80 496.80 0.1K
16:18 496.80 496.80 496.80 496.80 10.9K
16:19 496.60 496.80 496.60 496.80 0.3K
16:20 496.60 496.60 496.60 496.60 0.7K
16:21 496.80 496.80 496.40 496.40 10.5K
16:22 496.40 496.60 496.40 496.60 5.0K
16:23 496.60 496.60 496.40 496.40 1.0K
16:25 496.53 496.53 496.40 496.40 0.6K
16:26 496.80 496.86 496.60 496.86 4.8K
16:28 496.60 496.60 496.60 496.60 0.9K
16:29 496.79 496.79 495.80 496.10 3.1K
16:35 496.00 496.00 496.00 496.00 868.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available