OSB Group

OSBO
🏛️ uk →
558.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 556.50 558.00 556.50 558.00 0.7K
08:01 558.55 560.00 558.55 560.00 6.2K
08:02 560.00 560.00 560.00 560.00 1.8K
08:03 560.50 560.50 560.50 560.50 0.2K
08:07 559.00 561.00 559.00 561.00 2.3K
08:08 558.55 558.55 558.50 558.50 5.0K
08:09 558.00 558.50 558.00 558.50 0.2K
08:10 558.50 558.50 558.50 558.50 0.0K
08:13 558.50 558.50 558.50 558.50 0.0K
08:14 557.50 558.00 557.00 558.00 1.8K
08:15 557.50 557.50 557.50 557.50 0.0K
08:17 557.50 557.50 557.50 557.50 0.0K
08:19 557.50 557.50 557.50 557.50 0.0K
08:21 557.10 557.10 557.10 557.10 0.4K
08:22 557.50 557.50 557.50 557.50 0.0K
08:24 557.50 557.50 557.50 557.50 10.1K
08:25 557.50 557.50 557.50 557.50 1.3K
08:26 558.00 558.00 558.00 558.00 0.0K
08:28 559.50 559.50 557.50 557.50 1.2K
08:29 557.50 557.50 557.50 557.50 0.0K
08:30 559.00 559.00 559.00 559.00 0.0K
08:33 559.00 559.00 558.00 558.50 0.4K
08:34 558.00 558.00 557.50 557.50 5.2K
08:35 557.00 557.00 557.00 557.00 0.3K
08:37 557.50 557.50 557.50 557.50 0.0K
08:38 557.50 557.50 557.50 557.50 0.8K
08:39 558.50 558.50 558.50 558.50 0.6K
08:41 557.50 557.50 557.50 557.50 1.0K
08:42 557.50 558.30 557.50 558.25 4.3K
08:43 558.13 558.13 558.13 558.13 0.9K
08:44 559.00 559.00 559.00 559.00 0.4K
08:47 558.50 558.50 558.50 558.50 0.0K
08:49 558.50 558.50 558.50 558.50 0.0K
08:51 558.50 558.50 558.50 558.50 0.3K
08:52 557.50 558.00 557.50 558.00 2.6K
08:54 558.50 558.50 558.50 558.50 0.8K
08:55 558.50 558.50 558.16 558.16 3.5K
08:57 558.50 558.50 558.00 558.50 1.0K
08:58 558.00 558.00 558.00 558.00 0.7K
09:01 558.00 558.00 558.00 558.00 0.5K
09:03 557.50 557.50 557.50 557.50 1.2K
09:04 557.00 557.50 557.00 557.50 2.0K
09:05 558.00 558.00 558.00 558.00 0.0K
09:06 557.00 557.00 557.00 557.00 0.9K
09:07 557.00 557.00 557.00 557.00 1.0K
09:08 557.00 557.50 557.00 557.50 0.6K
09:09 557.42 557.42 557.42 557.42 0.4K
09:10 558.00 558.00 558.00 558.00 0.0K
09:11 557.50 557.50 557.00 557.50 1.7K
09:14 557.00 557.50 557.00 557.00 1.0K
09:15 558.00 558.00 558.00 558.00 0.0K
09:17 557.00 557.00 557.00 557.00 0.0K
09:19 557.60 557.60 557.60 557.60 0.4K
09:20 557.00 557.00 557.00 557.00 0.0K
09:21 557.00 557.50 557.00 557.00 1.9K
09:22 557.00 558.00 557.00 557.00 1.3K
09:24 557.00 557.00 557.00 557.00 0.3K
09:25 557.50 557.50 557.00 557.00 0.3K
09:27 557.50 557.50 557.25 557.25 0.0K
09:28 557.00 557.00 557.00 557.00 0.7K
09:32 557.50 557.50 557.00 557.00 0.4K
09:33 557.50 557.50 557.00 557.00 0.0K
09:41 557.00 557.50 557.00 557.50 1.0K
09:42 557.00 557.00 557.00 557.00 1.6K
09:43 557.00 557.50 556.50 556.50 0.5K
09:44 556.50 556.51 556.50 556.51 10.0K
09:46 557.33 557.33 557.33 557.33 0.3K
09:47 557.00 557.50 557.00 557.21 2.7K
09:49 557.50 557.50 557.50 557.50 0.0K
09:50 557.00 557.00 556.92 556.92 1.4K
09:51 557.00 557.00 557.00 557.00 0.0K
09:52 557.00 557.00 557.00 557.00 4.0K
09:54 557.50 557.50 557.50 557.50 0.0K
09:55 557.00 557.00 557.00 557.00 0.0K
09:58 557.00 557.00 556.50 556.50 1.3K
10:00 557.00 557.00 556.50 556.50 1.2K
10:02 556.71 556.71 556.71 556.71 2.6K
10:04 556.63 557.00 556.63 557.00 0.1K
10:05 556.50 556.50 556.50 556.50 0.0K
10:07 557.00 557.00 557.00 557.00 0.0K
10:14 556.90 557.00 556.90 557.00 4.4K
10:15 557.00 557.50 557.00 557.50 1.0K
10:16 557.50 557.50 557.00 557.00 0.4K
10:17 557.50 557.50 557.50 557.50 0.8K
10:18 557.50 557.50 557.50 557.50 1.3K
10:20 557.68 557.68 557.68 557.68 0.1K
10:21 558.00 558.00 558.00 558.00 0.5K
10:23 557.50 557.50 557.50 557.50 0.0K
10:24 558.50 558.50 557.92 557.92 0.6K
10:25 558.00 558.00 558.00 558.00 0.4K
10:26 557.50 557.50 557.50 557.50 4.1K
10:27 557.50 557.50 557.50 557.50 0.0K
10:29 557.50 558.00 557.00 557.00 3.9K
10:31 558.50 558.50 558.50 558.50 0.0K
10:32 558.50 558.50 558.50 558.50 1.6K
10:33 559.00 559.00 557.50 557.50 2.1K
10:34 559.00 559.00 559.00 559.00 0.0K
10:35 558.00 558.00 557.00 557.00 3.8K
10:36 557.04 557.04 557.04 557.04 5.0K
10:37 557.75 557.75 557.63 557.63 0.5K
10:38 557.63 557.63 557.63 557.63 1.0K
10:40 557.00 557.00 557.00 557.00 2.1K
10:41 557.50 557.50 557.50 557.50 0.0K
10:44 556.50 556.50 556.50 556.50 0.1K
10:46 556.00 556.50 556.00 556.50 2.4K
10:47 556.50 556.50 556.50 556.50 0.3K
10:48 556.50 557.00 556.50 557.00 0.6K
10:50 557.00 557.50 557.00 557.50 0.1K
10:51 557.50 557.50 557.50 557.50 0.0K
10:52 557.50 558.00 557.50 558.00 2.2K
10:53 557.50 557.50 557.50 557.50 1.2K
10:55 559.00 559.00 559.00 559.00 0.0K
10:56 559.00 559.00 559.00 559.00 0.0K
11:00 559.00 559.00 558.00 558.00 1.5K
11:01 557.50 558.00 557.50 558.00 2.3K
11:02 557.50 557.50 557.50 557.50 0.0K
11:04 558.00 558.00 558.00 558.00 0.0K
11:06 558.50 558.50 558.50 558.50 0.0K
11:07 558.00 558.00 558.00 558.00 0.0K
11:10 557.50 557.50 557.50 557.50 0.5K
11:12 557.60 558.00 557.60 558.00 0.4K
11:13 558.00 558.00 558.00 558.00 0.0K
11:17 558.00 558.00 557.50 557.50 0.6K
11:22 558.00 558.00 557.00 558.00 2.3K
11:24 558.00 558.00 558.00 558.00 0.0K
11:26 558.00 558.00 558.00 558.00 0.0K
11:28 557.65 557.65 557.65 557.65 0.4K
11:32 558.00 558.00 558.00 558.00 0.3K
11:33 558.00 558.00 557.00 557.00 1.1K
11:35 557.00 557.00 557.00 557.00 2.6K
11:37 557.50 557.50 557.50 557.50 0.0K
11:39 557.50 557.50 557.50 557.50 0.0K
11:40 556.50 556.50 556.50 556.50 0.7K
11:45 556.50 556.50 556.50 556.50 1.8K
11:46 556.50 556.50 556.50 556.50 0.0K
11:53 557.10 557.10 557.10 557.10 2.5K
11:54 557.50 557.50 557.50 557.50 0.2K
11:57 557.50 557.50 556.50 556.50 1.8K
11:59 556.50 556.50 556.50 556.50 0.0K
12:00 557.50 557.50 557.50 557.50 0.0K
12:02 557.50 557.50 557.50 557.50 0.0K
12:05 557.50 557.50 557.50 557.50 0.0K
12:06 557.50 557.50 557.50 557.50 0.0K
12:08 556.50 556.50 556.50 556.50 1.0K
12:11 557.24 557.24 557.24 557.24 0.0K
12:15 556.50 556.50 556.50 556.50 0.0K
12:17 556.50 556.50 556.50 556.50 1.5K
12:18 556.50 556.50 556.50 556.50 6.0K
12:19 556.50 557.00 556.50 557.00 3.1K
12:20 557.00 557.50 557.00 557.50 0.7K
12:21 557.50 558.00 557.00 558.00 2.0K
12:23 558.00 558.50 557.50 557.50 1.0K
12:24 557.50 558.50 557.50 558.50 0.9K
12:25 558.50 558.50 558.50 558.50 0.0K
12:26 557.50 558.50 557.50 558.00 2.7K
12:28 558.50 558.50 557.50 557.50 1.2K
12:29 557.50 558.50 557.50 558.50 3.8K
12:30 558.00 558.00 558.00 558.00 0.0K
12:32 559.00 559.00 558.50 558.50 0.2K
12:33 558.34 559.00 558.34 559.00 0.9K
12:34 558.00 558.00 557.50 557.50 1.9K
12:35 557.00 558.50 557.00 558.50 1.8K
12:39 558.50 558.50 558.50 558.50 0.2K
12:40 557.50 557.50 557.00 557.00 5.8K
12:43 558.50 558.50 557.50 557.50 2.6K
12:46 558.00 558.50 557.00 558.50 2.1K
12:47 557.50 557.50 557.00 557.50 2.2K
12:48 557.50 557.50 557.50 557.50 0.0K
12:49 558.00 558.00 558.00 558.00 0.0K
12:51 557.50 557.50 557.50 557.50 1.0K
12:52 558.00 559.00 558.00 559.00 0.9K
12:55 557.50 558.10 557.50 558.10 2.1K
12:56 557.50 557.50 557.50 557.50 0.9K
12:58 557.50 558.50 557.50 557.50 1.6K
12:59 558.50 558.50 558.50 558.50 0.0K
13:00 557.50 558.00 557.50 558.00 4.8K
13:03 558.50 558.50 557.50 558.50 0.7K
13:04 558.00 558.00 557.50 558.00 5.5K
13:05 558.50 558.50 558.50 558.50 0.4K
13:06 557.50 558.00 557.50 558.00 1.7K
13:07 558.50 558.50 557.00 557.00 13.2K
13:09 558.50 558.50 557.50 557.50 2.3K
13:10 557.50 558.00 556.50 557.50 4.7K
13:11 557.50 558.00 557.50 558.00 2.2K
13:12 557.00 557.50 556.00 556.50 9.3K
13:16 557.00 557.00 557.00 557.00 1.7K
13:17 558.00 558.00 558.00 558.00 0.0K
13:18 558.00 558.00 558.00 558.00 0.0K
13:19 558.00 558.00 557.00 557.50 3.1K
13:20 557.50 557.50 556.50 557.50 2.6K
13:21 556.50 556.50 556.50 556.50 1.0K
13:23 555.86 555.86 555.86 555.86 3.6K
13:24 557.00 557.00 557.00 557.00 0.0K
13:25 557.00 557.00 557.00 557.00 0.0K
13:28 556.75 556.75 556.75 556.75 0.1K
13:30 556.50 556.50 556.50 556.50 1.7K
13:32 557.00 557.00 557.00 557.00 0.1K
13:34 556.50 556.50 556.50 556.50 1.0K
13:35 556.50 556.50 556.50 556.50 0.2K
13:37 556.50 557.00 556.50 557.00 0.8K
13:40 556.50 556.50 556.00 556.00 3.4K
13:41 556.50 556.50 556.00 556.00 2.1K
13:42 556.50 556.50 556.50 556.50 0.0K
13:43 557.00 557.00 557.00 557.00 0.0K
13:45 557.00 557.00 557.00 557.00 0.0K
13:46 556.42 557.00 556.00 557.00 3.2K
13:51 556.00 556.00 556.00 556.00 1.0K
13:52 556.00 556.00 556.00 556.00 0.0K
13:53 557.00 557.00 557.00 557.00 0.0K
13:54 557.00 557.00 557.00 557.00 0.0K
13:55 556.42 556.42 556.42 556.42 2.2K
13:56 556.00 556.00 556.00 556.00 2.5K
13:57 556.00 556.00 556.00 556.00 2.2K
14:01 557.00 557.00 557.00 557.00 0.0K
14:02 557.00 557.00 556.00 557.00 6.9K
14:04 557.00 557.00 557.00 557.00 1.0K
14:06 556.92 556.92 556.92 556.92 1.1K
14:08 556.50 557.00 556.00 557.00 1.3K
14:09 557.50 557.50 557.50 557.50 0.0K
14:13 556.50 556.50 556.50 556.50 0.2K
14:16 557.50 557.50 557.10 557.10 2.0K
14:18 556.00 556.00 556.00 556.00 1.5K
14:19 556.50 557.25 556.00 557.00 4.9K
14:20 556.50 557.00 556.50 556.50 2.3K
14:21 556.50 556.50 556.00 556.00 1.7K
14:22 557.00 557.00 557.00 557.00 0.8K
14:24 557.50 557.50 556.50 556.50 0.3K
14:25 556.50 556.50 556.50 556.50 1.3K
14:26 556.50 556.50 556.50 556.50 2.4K
14:27 556.50 556.50 556.00 556.50 1.0K
14:28 557.00 557.00 556.00 556.00 4.6K
14:29 556.50 557.50 556.00 557.00 7.8K
14:30 556.00 557.00 556.00 556.00 6.4K
14:31 556.00 556.00 556.00 556.00 2.0K
14:32 557.00 557.00 557.00 557.00 0.2K
14:34 557.50 557.50 557.50 557.50 0.0K
14:36 557.50 557.50 557.50 557.50 0.0K
14:37 556.50 556.50 556.50 556.50 3.2K
14:39 557.50 557.50 556.00 556.00 3.6K
14:40 557.00 557.50 556.00 557.50 3.8K
14:41 557.50 557.50 557.50 557.50 0.0K
14:42 557.00 557.00 556.50 556.50 0.3K
14:44 556.00 556.00 556.00 556.00 2.5K
14:46 556.50 557.50 556.50 557.50 0.5K
14:47 557.00 557.50 557.00 557.00 0.1K
14:48 557.50 557.50 557.50 557.50 0.0K
14:50 556.50 557.00 556.50 557.00 4.6K
14:51 557.00 557.00 556.00 556.50 5.0K
14:52 557.00 557.00 557.00 557.00 0.1K
14:53 557.50 557.50 556.50 556.50 5.5K
14:55 557.50 557.50 557.00 557.00 4.1K
14:56 556.50 556.50 556.50 556.50 0.0K
14:57 556.50 557.50 556.50 557.00 9.0K
14:58 557.00 557.00 557.00 557.00 0.3K
14:59 557.50 557.50 557.50 557.50 3.5K
15:01 557.50 557.50 557.50 557.50 0.0K
15:02 557.00 557.50 556.50 556.50 2.7K
15:03 556.00 557.00 556.00 557.00 5.6K
15:06 557.00 557.00 557.00 557.00 0.0K
15:07 556.00 556.00 556.00 556.00 0.4K
15:09 557.00 557.00 556.00 556.50 8.4K
15:11 557.00 557.00 557.00 557.00 0.0K
15:12 557.00 557.00 557.00 557.00 1.0K
15:13 557.00 557.00 557.00 557.00 0.2K
15:14 557.50 557.50 557.00 557.00 0.0K
15:16 557.50 557.50 557.50 557.50 0.0K
15:17 557.50 557.50 557.00 557.00 1.3K
15:18 557.00 557.00 557.00 557.00 0.1K
15:19 556.50 557.50 556.50 556.50 7.9K
15:20 557.50 557.50 557.50 557.50 0.7K
15:21 557.50 557.50 557.50 557.50 0.0K
15:22 556.50 556.50 556.50 556.50 5.4K
15:23 556.50 556.50 556.00 556.50 2.5K
15:24 556.50 556.50 556.00 556.00 2.5K
15:25 557.50 557.50 557.50 557.50 0.0K
15:26 556.90 557.50 556.90 557.50 0.2K
15:27 556.50 557.50 556.50 557.50 1.6K
15:28 557.35 558.50 557.35 558.00 5.8K
15:29 558.25 558.25 558.25 558.25 0.1K
15:30 558.50 558.50 556.00 557.50 11.6K
15:31 558.00 558.00 558.00 558.00 0.9K
15:32 558.50 558.50 558.50 558.50 0.0K
15:33 558.50 558.50 557.00 557.00 20.4K
15:34 557.50 558.50 557.50 558.50 15.1K
15:35 558.50 558.50 557.50 558.00 5.8K
15:36 558.50 558.50 558.50 558.50 2.7K
15:37 559.00 559.00 559.00 559.00 0.0K
15:38 559.00 559.00 559.00 559.00 1.3K
15:39 559.50 559.50 559.50 559.50 0.8K
15:40 559.00 559.00 558.00 558.00 18.3K
15:41 558.50 559.00 558.00 558.50 17.1K
15:42 558.50 558.50 558.50 558.50 5.5K
15:43 558.00 558.00 557.00 557.00 16.7K
15:44 557.50 558.50 557.50 558.00 18.6K
15:45 558.00 558.50 558.00 558.00 11.3K
15:46 559.00 559.00 558.50 558.50 2.8K
15:47 559.00 559.00 558.50 558.50 5.0K
15:49 558.50 558.50 558.50 558.50 2.7K
15:50 558.60 559.00 557.00 557.00 10.6K
15:53 558.00 558.00 558.00 558.00 2.1K
15:55 558.25 559.00 558.25 559.00 1.2K
15:57 558.00 558.00 558.00 558.00 3.9K
15:59 558.50 558.50 558.50 558.50 4.2K
16:01 559.00 559.00 559.00 559.00 1.5K
16:02 559.00 559.00 558.50 558.50 5.2K
16:03 558.60 558.60 558.46 558.46 1.1K
16:04 558.50 558.50 558.50 558.50 3.7K
16:06 558.50 558.50 558.50 558.50 0.0K
16:10 559.00 559.00 559.00 559.00 3.0K
16:11 559.00 560.00 559.00 560.00 0.0K
16:12 559.42 559.42 559.42 559.42 0.2K
16:14 560.00 560.00 560.00 560.00 0.0K
16:15 560.00 560.00 559.50 559.50 5.4K
16:16 559.50 559.50 558.50 558.50 9.3K
16:18 559.00 559.50 559.00 559.50 5.5K
16:19 559.50 559.50 559.00 559.00 5.9K
16:20 559.00 560.00 559.00 560.00 5.4K
16:21 559.54 559.54 559.54 559.54 0.8K
16:22 560.00 560.00 560.00 560.00 0.0K
16:23 559.50 559.50 559.50 559.50 0.2K
16:25 559.50 559.50 559.00 559.00 0.1K
16:26 560.00 560.00 560.00 560.00 0.0K
16:27 559.00 559.00 559.00 559.00 5.9K
16:28 559.50 559.50 557.00 557.00 5.0K
16:29 559.00 559.00 559.00 559.00 0.4K
16:35 560.00 560.00 560.00 560.00 478.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available