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
08:00 559.00 561.00 559.00 559.95 9.5K
08:01 559.00 559.00 559.00 559.00 0.0K
08:02 560.20 560.20 560.20 560.20 0.4K
08:07 561.00 561.22 561.00 561.22 12.7K
08:09 561.13 561.13 561.13 561.13 0.5K
08:13 561.00 561.00 561.00 561.00 2.6K
08:21 560.90 560.90 560.90 560.90 0.9K
08:28 560.63 560.63 560.63 560.63 0.6K
08:29 561.50 561.50 561.50 561.50 0.0K
08:30 561.50 561.50 561.50 561.50 0.1K
08:31 560.00 560.00 560.00 560.00 0.0K
08:32 561.50 561.50 561.50 561.50 0.0K
08:34 561.00 561.50 561.00 561.50 6.0K
08:35 561.50 561.50 561.50 561.50 4.2K
08:37 561.40 562.00 560.50 562.00 10.1K
08:39 560.50 560.50 560.50 560.50 0.0K
08:40 562.00 562.00 562.00 562.00 0.0K
08:41 562.00 562.00 561.00 561.00 0.0K
08:44 562.50 562.50 562.50 562.50 0.0K
08:45 562.00 562.00 562.00 562.00 0.2K
08:46 561.00 561.00 561.00 561.00 1.7K
08:47 561.00 562.00 561.00 562.00 8.8K
08:48 561.50 561.50 561.50 561.50 0.0K
08:49 562.50 562.50 562.50 562.50 0.0K
08:53 561.87 561.87 561.87 561.87 10.0K
08:54 562.00 562.50 562.00 562.50 1.9K
08:55 562.50 562.50 562.50 562.50 2.0K
08:56 562.50 562.50 562.50 562.50 0.2K
08:57 563.00 563.00 561.50 561.50 18.1K
08:58 562.50 562.50 562.50 562.50 0.0K
08:59 562.50 562.50 562.50 562.50 0.7K
09:01 562.00 562.50 562.00 562.50 0.0K
09:02 561.50 561.50 561.50 561.50 0.0K
09:04 562.50 562.50 562.50 562.50 0.1K
09:06 562.50 562.50 562.50 562.50 0.3K
09:07 562.50 562.50 561.92 561.92 2.5K
09:08 562.00 562.00 562.00 562.00 1.9K
09:09 563.00 563.00 562.42 562.42 0.4K
09:11 562.50 562.50 562.50 562.50 0.5K
09:13 562.00 562.00 562.00 562.00 0.0K
09:14 562.50 562.50 562.50 562.50 0.1K
09:15 562.42 563.00 562.42 563.00 0.2K
09:16 562.42 562.50 562.42 562.50 0.8K
09:17 562.00 562.00 561.00 561.00 5.1K
09:18 561.00 561.00 560.50 560.50 1.2K
09:19 561.00 561.00 561.00 561.00 0.0K
09:21 561.00 561.00 561.00 561.00 0.0K
09:22 561.00 561.00 561.00 561.00 0.0K
09:24 560.50 560.50 560.50 560.50 0.1K
09:25 560.00 560.00 560.00 560.00 0.0K
09:27 561.00 561.00 560.50 560.50 0.2K
09:29 560.00 560.00 560.00 560.00 0.0K
09:30 561.00 561.00 561.00 561.00 0.5K
09:31 561.00 561.00 561.00 561.00 0.1K
09:33 560.75 560.75 560.75 560.75 0.6K
09:34 561.00 561.00 561.00 561.00 0.0K
09:37 561.00 561.00 561.00 561.00 0.4K
09:39 560.50 560.50 560.50 560.50 0.1K
09:40 561.00 561.00 560.59 560.59 0.5K
09:41 560.50 560.50 560.50 560.50 0.2K
09:42 559.00 560.00 559.00 559.00 2.2K
09:43 559.50 559.50 559.50 559.50 0.3K
09:44 558.50 558.50 558.50 558.50 0.1K
09:46 558.00 558.00 558.00 558.00 0.0K
09:48 559.50 559.50 559.50 559.50 0.0K
09:49 559.50 559.50 559.50 559.50 0.0K
09:50 558.00 559.00 558.00 559.00 1.3K
09:53 559.00 559.00 558.00 558.00 0.8K
09:56 557.50 557.50 557.50 557.50 0.6K
09:57 557.50 557.50 556.50 556.50 1.3K
10:00 557.10 557.10 557.10 557.10 2.0K
10:03 557.08 557.08 557.08 557.08 0.2K
10:04 558.00 558.00 558.00 558.00 0.0K
10:09 556.50 556.50 556.50 556.50 0.0K
10:10 557.50 557.50 557.50 557.50 0.0K
10:14 557.50 557.50 557.50 557.50 0.0K
10:16 557.50 558.00 557.50 558.00 1.3K
10:18 558.00 558.50 558.00 558.50 1.2K
10:20 558.21 558.21 558.21 558.21 0.2K
10:21 558.00 558.00 558.00 558.00 0.0K
10:22 558.50 558.50 558.50 558.50 0.1K
10:23 558.50 558.50 558.50 558.50 0.0K
10:25 558.50 558.50 558.50 558.50 0.0K
10:27 558.00 558.00 558.00 558.00 0.0K
10:28 558.00 558.00 558.00 558.00 0.0K
10:29 558.50 558.50 558.50 558.50 0.0K
10:31 558.50 558.50 558.50 558.50 0.0K
10:35 558.25 558.25 558.25 558.25 0.1K
10:36 558.50 558.50 558.25 558.25 0.1K
10:38 558.50 558.50 558.50 558.50 0.0K
10:39 558.50 558.50 558.50 558.50 0.0K
10:40 558.25 558.25 558.25 558.25 0.2K
10:42 558.50 558.50 558.50 558.50 0.0K
10:43 558.22 558.25 558.22 558.25 1.5K
10:44 558.50 558.50 558.50 558.50 3.1K
10:46 558.50 558.50 558.50 558.50 0.0K
10:49 558.50 558.50 558.50 558.50 0.0K
10:53 558.50 558.50 558.50 558.50 0.0K
10:55 558.25 558.25 558.25 558.25 0.1K
10:57 558.00 558.50 558.00 558.00 2.8K
10:59 557.50 558.50 557.50 558.50 0.5K
11:03 558.00 558.00 557.50 557.50 8.1K
11:04 557.50 557.50 557.50 557.50 0.0K
11:07 557.50 558.00 557.50 558.00 0.0K
11:09 558.00 558.00 558.00 558.00 0.0K
11:10 558.00 558.00 558.00 558.00 0.0K
11:12 557.75 557.75 557.75 557.75 0.1K
11:13 557.64 557.64 557.64 557.64 2.9K
11:14 557.75 557.75 557.75 557.75 0.1K
11:15 558.00 558.00 558.00 558.00 9.1K
11:17 558.00 558.00 558.00 558.00 0.0K
11:18 558.00 558.00 558.00 558.00 0.1K
11:19 557.50 558.00 557.50 558.00 0.0K
11:20 558.00 558.00 558.00 558.00 1.2K
11:21 557.50 557.50 557.50 557.50 0.2K
11:24 556.76 557.00 556.76 557.00 3.1K
11:25 557.00 557.50 557.00 557.50 0.2K
11:26 557.00 557.00 557.00 557.00 1.6K
11:28 557.50 557.50 557.50 557.50 0.0K
11:30 557.50 557.50 557.50 557.50 0.0K
11:32 557.50 557.50 557.50 557.50 0.0K
11:35 556.50 556.50 556.50 556.50 0.0K
11:37 557.00 557.50 557.00 557.50 2.4K
11:38 557.00 557.00 557.00 557.00 1.6K
11:39 556.50 556.50 556.50 556.50 1.8K
11:40 556.00 556.50 556.00 556.50 0.9K
11:42 555.50 555.50 555.50 555.50 0.0K
11:43 556.50 556.50 556.50 556.50 0.0K
11:45 556.50 556.50 556.50 556.50 0.0K
11:46 556.43 556.50 556.43 556.50 0.0K
11:49 556.50 556.50 556.50 556.50 0.0K
11:50 556.50 556.50 556.50 556.50 0.0K
11:52 556.00 556.00 556.00 556.00 0.9K
11:53 556.00 556.00 556.00 556.00 0.2K
11:54 556.50 556.50 556.50 556.50 2.7K
11:55 556.50 556.50 556.50 556.50 0.0K
11:56 557.00 557.00 556.00 556.00 0.1K
11:57 556.00 556.00 556.00 556.00 0.0K
11:59 555.50 555.50 555.00 555.00 4.2K
12:00 555.50 556.00 555.50 556.00 12.0K
12:01 556.00 556.00 556.00 556.00 0.3K
12:04 557.00 557.00 557.00 557.00 0.0K
12:06 557.00 557.00 557.00 557.00 0.0K
12:07 557.00 557.00 557.00 557.00 0.0K
12:09 557.00 557.00 557.00 557.00 0.0K
12:11 556.00 556.00 555.00 555.00 9.7K
12:12 555.33 555.50 555.33 555.50 0.6K
12:14 555.50 556.50 555.50 556.50 0.0K
12:15 556.50 556.50 556.50 556.50 0.0K
12:16 556.50 556.50 556.50 556.50 0.0K
12:17 556.50 556.50 556.50 556.50 0.0K
12:19 555.50 555.50 555.50 555.50 0.8K
12:20 556.00 556.00 556.00 556.00 0.0K
12:21 556.00 556.00 556.00 556.00 0.0K
12:22 556.00 556.00 556.00 556.00 0.0K
12:24 556.00 556.00 556.00 556.00 0.0K
12:27 556.00 556.00 556.00 556.00 0.0K
12:34 555.71 555.71 555.71 555.71 0.2K
12:35 556.00 556.00 556.00 556.00 1.4K
12:40 556.50 556.50 556.50 556.50 0.0K
12:41 556.50 556.50 556.50 556.50 0.0K
12:42 556.00 556.00 555.50 555.50 2.5K
12:44 555.50 555.50 555.50 555.50 0.1K
12:46 556.00 556.00 555.50 555.50 0.0K
12:48 555.88 555.88 555.88 555.88 0.1K
12:49 556.00 556.00 555.50 555.50 0.6K
12:50 555.50 555.50 555.50 555.50 0.0K
12:51 555.50 555.50 555.50 555.50 0.1K
12:52 555.50 555.50 555.50 555.50 0.0K
12:54 555.94 555.94 555.94 555.94 0.1K
12:55 555.50 555.50 555.50 555.50 0.0K
13:00 555.50 556.00 555.50 555.50 3.7K
13:01 555.50 555.50 555.50 555.50 0.5K
13:04 556.50 556.50 556.50 556.50 0.0K
13:09 555.71 555.71 555.71 555.71 1.6K
13:10 556.00 556.00 555.50 555.50 1.6K
13:11 555.50 555.50 555.50 555.50 0.8K
13:12 555.50 555.50 555.50 555.50 8.0K
13:13 555.50 555.50 555.00 555.00 1.1K
13:14 555.00 555.00 555.00 555.00 0.0K
13:15 555.50 555.50 555.50 555.50 0.0K
13:18 555.50 555.50 555.50 555.50 0.0K
13:22 555.21 555.21 555.21 555.21 0.4K
13:23 555.27 555.27 555.27 555.27 0.0K
13:25 555.50 555.50 555.50 555.50 0.0K
13:26 555.00 555.00 555.00 555.00 0.0K
13:27 555.00 555.00 554.50 555.00 25.1K
13:28 555.00 555.00 555.00 555.00 1.0K
13:29 555.00 555.00 555.00 555.00 150.0K
13:30 555.00 555.00 555.00 555.00 0.0K
13:31 555.00 555.00 555.00 555.00 0.3K
13:32 555.00 555.00 555.00 555.00 0.0K
13:33 555.50 555.50 555.50 555.50 1.1K
13:34 555.50 555.50 555.50 555.50 0.7K
13:36 555.00 555.00 554.50 555.00 23.5K
13:37 554.50 554.50 554.00 554.00 1.2K
13:39 554.00 554.00 554.00 554.00 0.4K
13:40 553.50 553.50 553.50 553.50 1.5K
13:41 553.50 553.50 553.50 553.50 0.1K
13:42 553.24 553.24 553.00 553.00 5.6K
13:43 553.33 553.33 553.33 553.33 0.4K
13:44 553.00 553.00 553.00 553.00 0.0K
13:48 553.00 553.00 553.00 553.00 0.0K
13:50 553.50 553.50 553.50 553.50 0.6K
13:53 553.50 553.50 553.00 553.00 3.9K
13:55 553.50 553.50 553.50 553.50 1.0K
13:56 553.00 553.00 553.00 553.00 0.0K
14:00 553.50 553.50 553.50 553.50 0.1K
14:01 553.50 553.50 553.50 553.50 0.1K
14:02 554.00 554.00 554.00 554.00 0.0K
14:03 553.50 553.50 553.50 553.50 1.2K
14:08 554.00 554.00 554.00 554.00 0.0K
14:11 553.00 553.50 553.00 553.50 1.2K
14:14 553.50 553.50 553.50 553.50 0.0K
14:15 554.00 554.00 554.00 554.00 0.0K
14:16 554.00 554.00 554.00 554.00 0.0K
14:18 553.50 553.50 553.50 553.50 0.0K
14:19 553.77 553.77 553.77 553.77 0.2K
14:20 553.80 553.80 553.80 553.80 0.2K
14:21 553.50 553.50 553.50 553.50 0.0K
14:22 554.00 554.00 554.00 554.00 0.0K
14:24 554.00 554.00 554.00 554.00 0.0K
14:26 554.00 554.00 554.00 554.00 0.0K
14:30 554.00 554.00 554.00 554.00 0.0K
14:31 553.50 553.50 553.50 553.50 7.9K
14:32 554.00 554.00 553.00 553.50 2.5K
14:33 553.00 553.00 553.00 553.00 0.0K
14:36 553.50 553.50 553.00 553.00 0.0K
14:37 553.00 553.00 552.50 552.50 5.7K
14:38 553.00 553.00 553.00 553.00 0.0K
14:39 552.50 552.50 552.50 552.50 0.0K
14:40 553.00 553.00 553.00 553.00 0.7K
14:41 552.75 552.75 552.75 552.75 0.0K
14:43 553.00 553.00 553.00 553.00 0.0K
14:44 553.00 553.00 553.00 553.00 0.4K
14:45 553.00 553.00 553.00 553.00 0.2K
14:46 553.00 553.00 552.50 552.50 0.4K
14:47 553.00 553.00 553.00 553.00 0.2K
14:48 553.00 553.00 552.50 553.00 8.5K
14:49 553.00 553.00 553.00 553.00 0.4K
14:50 553.00 553.50 553.00 553.50 0.4K
14:52 553.00 553.00 553.00 553.00 2.1K
14:53 553.50 553.50 553.50 553.50 0.0K
14:55 553.00 553.00 553.00 553.00 1.9K
14:58 553.50 553.50 553.50 553.50 0.0K
15:01 553.00 553.50 553.00 553.50 2.7K
15:02 553.50 553.50 553.50 553.50 0.3K
15:05 553.50 553.50 553.50 553.50 0.0K
15:07 553.50 553.50 553.50 553.50 0.4K
15:08 553.00 553.00 553.00 553.00 0.5K
15:11 553.50 553.50 553.50 553.50 5.0K
15:12 553.50 553.50 552.50 552.50 8.5K
15:13 553.50 553.50 553.50 553.50 0.0K
15:14 553.50 553.50 553.50 553.50 0.0K
15:16 552.97 552.97 552.97 552.97 1.0K
15:17 552.50 552.50 552.50 552.50 4.9K
15:18 553.00 553.00 552.00 552.00 0.0K
15:19 553.00 553.00 553.00 553.00 0.2K
15:21 551.50 551.50 551.50 551.50 3.8K
15:22 551.00 551.00 551.00 551.00 0.7K
15:23 550.50 550.50 550.50 550.50 0.0K
15:24 551.50 551.50 551.50 551.50 0.0K
15:26 550.50 550.50 550.50 550.50 0.0K
15:27 551.50 551.50 551.50 551.50 0.0K
15:28 551.50 551.50 551.50 551.50 0.2K
15:30 550.50 550.50 550.50 550.50 5.1K
15:31 550.50 551.00 550.50 551.00 6.1K
15:32 551.00 551.50 551.00 551.50 0.3K
15:33 551.24 551.24 551.24 551.24 0.8K
15:34 551.50 551.50 551.50 551.50 0.0K
15:37 551.25 551.25 551.25 551.25 1.3K
15:38 551.50 551.50 551.50 551.50 1.2K
15:40 551.35 551.35 551.35 551.35 2.3K
15:42 551.00 551.00 551.00 551.00 0.0K
15:43 551.00 551.00 551.00 551.00 0.0K
15:44 551.50 552.00 551.50 551.50 1.2K
15:46 551.50 551.50 551.50 551.50 0.8K
15:48 550.50 551.00 550.50 551.00 7.8K
15:49 551.00 551.00 551.00 551.00 0.8K
15:50 551.50 551.50 551.50 551.50 0.0K
15:51 551.50 551.50 551.50 551.50 0.1K
15:52 551.50 551.50 551.50 551.50 0.0K
15:53 551.50 551.50 551.50 551.50 0.0K
15:54 551.50 551.50 551.50 551.50 0.0K
15:55 551.00 551.00 551.00 551.00 2.1K
15:56 550.50 550.50 550.50 550.50 0.0K
15:59 550.50 551.00 550.50 551.00 0.0K
16:00 551.00 551.00 551.00 551.00 0.0K
16:01 550.50 550.75 550.50 550.50 17.6K
16:02 550.00 551.00 550.00 551.00 88.0K
16:03 551.50 552.00 551.00 552.00 1.6K
16:04 551.00 552.00 551.00 552.00 0.0K
16:06 552.00 552.00 552.00 552.00 0.0K
16:07 551.00 552.00 551.00 551.00 0.0K
16:09 551.00 552.00 551.00 552.00 0.2K
16:10 551.00 551.00 551.00 551.00 0.0K
16:13 551.80 551.80 551.80 551.80 1.0K
16:14 551.50 551.50 551.29 551.29 6.6K
16:15 552.00 552.00 552.00 552.00 1.6K
16:16 551.00 551.48 551.00 551.48 2.5K
16:17 552.00 552.00 551.00 552.00 7.8K
16:18 552.00 552.00 552.00 552.00 0.0K
16:19 552.00 552.00 551.50 551.50 2.2K
16:20 552.00 552.00 551.00 551.00 1.2K
16:21 551.50 551.50 551.00 551.00 3.9K
16:22 551.24 552.00 551.24 552.00 2.5K
16:24 551.00 552.00 551.00 552.00 0.2K
16:26 551.50 552.00 551.50 552.00 14.4K
16:27 551.50 551.50 551.00 551.00 1.0K
16:28 551.00 551.50 551.00 551.50 3.1K
16:29 552.00 552.00 551.50 551.50 0.7K
16:35 550.50 550.50 550.50 550.50 352.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available