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
08:00 551.50 551.50 550.00 550.00 18.5K
08:01 550.50 551.46 550.48 550.50 6.9K
08:02 550.00 550.00 550.00 550.00 1.6K
08:04 551.50 551.50 551.50 551.50 2.0K
08:05 551.50 551.50 550.50 550.50 14.5K
08:07 550.98 550.98 550.98 550.98 0.7K
08:08 551.50 553.00 550.00 550.00 100.5K
08:09 552.50 553.00 552.50 553.00 0.0K
08:10 553.00 555.00 553.00 555.00 2.7K
08:11 553.50 553.50 552.50 552.50 3.7K
08:12 553.50 553.50 553.50 553.50 1.2K
08:14 551.50 551.50 550.50 550.50 6.0K
08:15 550.00 550.00 549.57 549.57 3.3K
08:18 550.00 550.07 550.00 550.07 70.8K
08:19 550.00 550.00 549.00 549.00 8.8K
08:21 549.00 550.00 549.00 550.00 0.3K
08:22 548.98 548.98 548.50 548.50 1.6K
08:23 548.00 548.00 548.00 548.00 2.4K
08:24 547.72 547.72 547.00 547.00 0.7K
08:26 547.72 547.72 547.72 547.72 1.5K
08:27 547.00 547.00 547.00 547.00 0.0K
08:28 548.50 548.50 548.50 548.50 0.0K
08:32 548.50 548.50 548.50 548.50 0.1K
08:33 548.00 548.00 547.00 547.00 9.4K
08:35 547.00 548.00 547.00 548.00 0.3K
08:36 548.00 548.00 547.25 547.25 1.2K
08:37 547.25 547.25 547.25 547.25 0.2K
08:40 548.50 548.50 548.50 548.50 0.2K
08:41 549.00 549.00 548.50 548.50 0.4K
08:42 548.00 548.00 548.00 548.00 0.0K
08:43 547.50 548.00 547.00 547.00 3.4K
08:44 547.25 547.25 547.25 547.25 0.1K
08:45 547.25 547.25 547.25 547.25 0.1K
08:47 547.00 547.00 547.00 547.00 0.1K
08:48 547.00 547.50 547.00 547.50 3.1K
08:52 548.00 548.00 548.00 548.00 2.7K
08:53 547.00 547.00 547.00 547.00 3.3K
08:54 547.00 547.00 546.50 546.50 0.2K
08:55 546.50 547.00 546.00 546.50 2.2K
08:57 546.00 547.00 545.00 545.00 52.0K
08:58 546.00 546.00 546.00 546.00 0.3K
08:59 545.50 545.50 545.50 545.50 0.0K
09:00 546.25 546.25 546.25 546.25 0.5K
09:02 547.00 547.00 545.50 545.50 3.6K
09:04 544.50 546.00 544.50 546.00 1.6K
09:06 545.00 545.00 545.00 545.00 250.0K
09:11 546.00 546.50 546.00 546.50 1.9K
09:12 546.50 546.50 546.50 546.50 0.0K
09:13 546.50 546.50 546.50 546.50 0.0K
09:15 546.50 547.00 546.50 547.00 0.0K
09:17 547.00 547.00 547.00 547.00 0.0K
09:18 546.00 546.50 546.00 546.50 0.2K
09:20 547.00 547.00 547.00 547.00 0.0K
09:21 546.48 546.48 546.48 546.48 0.6K
09:22 546.00 546.00 546.00 546.00 4.0K
09:23 547.00 547.00 547.00 547.00 0.3K
09:25 547.00 547.00 547.00 547.00 0.2K
09:27 547.00 547.00 547.00 547.00 0.3K
09:28 547.00 547.00 547.00 547.00 0.5K
09:29 547.00 547.00 547.00 547.00 0.3K
09:30 547.00 547.00 547.00 547.00 0.0K
09:31 546.00 546.00 546.00 546.00 0.0K
09:32 547.00 547.50 547.00 547.50 0.7K
09:33 547.00 547.00 547.00 547.00 1.7K
09:34 546.00 546.00 546.00 546.00 2.1K
09:35 546.00 546.00 546.00 546.00 0.3K
09:37 546.50 546.50 545.50 545.50 0.5K
09:39 545.50 546.15 545.50 546.15 0.4K
09:40 546.00 546.00 546.00 546.00 0.1K
09:41 545.98 546.50 545.50 545.50 13.8K
09:42 546.50 546.50 545.01 545.01 2.0K
09:44 546.00 546.00 546.00 546.00 0.0K
09:45 546.00 546.00 545.65 545.65 0.0K
09:46 546.00 546.00 546.00 546.00 0.5K
09:48 546.50 546.50 546.50 546.50 1.3K
09:50 546.00 546.00 546.00 546.00 0.0K
09:51 548.00 548.00 548.00 548.00 0.0K
09:53 547.22 547.22 547.22 547.22 0.3K
09:54 547.15 547.15 547.15 547.15 1.1K
09:56 547.50 547.50 546.50 546.50 0.0K
09:57 546.98 547.50 546.98 547.50 1.5K
09:59 548.00 548.00 546.50 546.50 3.0K
10:00 546.50 546.50 546.50 546.50 0.0K
10:01 547.50 547.50 547.00 547.50 7.4K
10:02 547.50 548.00 547.50 548.00 0.5K
10:05 547.50 547.50 547.50 547.50 0.1K
10:07 547.00 547.00 547.00 547.00 0.0K
10:08 547.50 547.50 547.50 547.50 0.3K
10:09 547.00 547.00 546.50 546.50 1.7K
10:10 546.00 546.00 546.00 546.00 1.2K
10:11 546.50 546.50 546.50 546.50 0.0K
10:12 546.00 546.00 546.00 546.00 0.9K
10:16 546.50 546.50 546.50 546.50 0.0K
10:17 545.98 545.98 545.98 545.98 1.2K
10:18 545.50 548.00 545.50 548.00 4.8K
10:20 548.00 548.00 547.00 547.00 0.3K
10:21 547.00 547.00 547.00 547.00 0.0K
10:22 548.00 548.00 547.50 547.50 3.1K
10:23 547.50 547.50 547.50 547.50 0.0K
10:26 548.50 548.50 548.50 548.50 0.0K
10:27 548.50 548.50 548.50 548.50 0.0K
10:29 547.50 548.50 547.50 548.50 0.0K
10:30 547.50 548.50 547.50 548.50 0.4K
10:33 548.50 548.50 548.50 548.50 0.2K
10:37 549.00 549.00 549.00 549.00 0.0K
10:38 549.00 549.50 549.00 549.50 0.6K
10:41 551.00 551.50 551.00 551.50 13.9K
10:45 552.00 552.00 552.00 552.00 0.0K
10:48 552.00 552.00 552.00 552.00 0.3K
10:51 552.00 552.00 552.00 552.00 7.7K
10:55 551.50 552.00 551.50 552.00 4.3K
10:56 551.50 551.50 551.50 551.50 0.3K
10:57 552.00 552.00 552.00 552.00 0.3K
10:58 552.00 552.00 552.00 552.00 0.2K
10:59 551.50 551.50 551.50 551.50 2.6K
11:00 551.50 551.50 551.00 551.00 4.9K
11:05 550.50 550.50 550.50 550.50 0.0K
11:10 550.50 550.50 550.50 550.50 0.0K
11:13 550.50 550.50 550.50 550.50 0.0K
11:18 550.50 550.50 550.50 550.50 0.0K
11:21 551.50 551.50 551.50 551.50 0.0K
11:27 551.50 551.50 551.50 551.50 0.0K
11:30 551.44 551.50 550.50 551.50 0.3K
11:36 552.00 552.00 552.00 552.00 0.5K
11:37 552.00 552.50 552.00 552.50 8.6K
11:39 553.50 553.50 552.00 552.00 0.1K
11:40 553.50 553.50 553.50 553.50 0.1K
11:43 552.00 552.00 552.00 552.00 0.0K
11:47 553.00 553.00 553.00 553.00 0.0K
11:49 553.00 553.00 553.00 553.00 0.0K
11:52 552.45 552.45 552.45 552.45 0.2K
11:53 552.50 552.50 552.50 552.50 1.4K
11:56 552.00 552.00 552.00 552.00 0.1K
11:59 552.00 552.00 552.00 552.00 0.0K
12:00 553.00 553.00 553.00 553.00 3.6K
12:02 552.00 552.00 552.00 552.00 0.3K
12:04 552.50 552.50 552.50 552.50 0.0K
12:05 552.00 552.00 552.00 552.00 0.0K
12:06 552.06 552.06 552.00 552.00 0.6K
12:07 552.50 552.50 552.50 552.50 0.0K
12:09 552.50 552.50 552.50 552.50 1.8K
12:10 553.00 553.50 553.00 553.50 0.6K
12:11 553.50 553.50 553.50 553.50 0.0K
12:13 553.50 553.50 552.50 552.50 43.6K
12:14 553.50 553.50 553.50 553.50 1.4K
12:15 552.50 552.50 552.50 552.50 7.2K
12:16 552.50 552.50 552.00 552.00 0.1K
12:17 553.00 553.00 553.00 553.00 1.1K
12:18 551.00 551.00 551.00 551.00 1.1K
12:19 550.50 550.50 550.50 550.50 0.8K
12:20 551.00 551.00 551.00 551.00 0.0K
12:24 551.00 551.00 551.00 551.00 0.7K
12:26 551.50 551.50 551.50 551.50 0.0K
12:27 551.50 551.50 551.50 551.50 0.0K
12:29 550.50 550.50 550.00 550.00 3.9K
12:34 550.50 550.50 550.50 550.50 0.0K
12:35 550.50 550.50 550.50 550.50 0.0K
12:36 550.50 551.00 550.50 551.00 1.2K
12:40 552.00 552.00 552.00 552.00 0.1K
12:41 551.00 551.00 550.50 550.50 3.8K
12:46 550.00 550.50 550.00 550.50 3.3K
12:50 550.50 550.50 550.50 550.50 2.1K
12:51 550.95 550.95 550.95 550.95 0.4K
12:55 551.50 551.50 551.50 551.50 3.6K
12:57 550.00 550.00 550.00 550.00 0.0K
13:00 550.50 550.50 550.50 550.50 6.0K
13:01 550.50 551.50 550.50 551.50 8.2K
13:02 551.50 551.50 551.50 551.50 0.3K
13:03 551.00 551.00 551.00 551.00 0.1K
13:04 552.00 552.00 552.00 552.00 0.0K
13:05 551.00 551.00 551.00 551.00 0.2K
13:06 551.00 551.00 551.00 551.00 0.1K
13:07 552.00 552.00 552.00 552.00 0.0K
13:09 551.00 551.00 551.00 551.00 1.7K
13:10 551.50 551.50 551.50 551.50 0.9K
13:11 552.00 552.00 551.00 551.00 0.5K
13:14 550.50 550.50 550.50 550.50 0.0K
13:16 552.00 552.00 552.00 552.00 0.0K
13:17 551.25 551.25 551.25 551.25 0.5K
13:18 551.50 551.50 551.00 551.00 5.7K
13:20 550.50 550.50 550.50 550.50 0.1K
13:21 550.50 550.50 550.50 550.50 0.1K
13:22 550.50 550.50 550.50 550.50 0.1K
13:23 551.00 551.00 551.00 551.00 0.0K
13:24 551.50 551.50 551.50 551.50 0.0K
13:25 551.50 551.50 551.50 551.50 0.0K
13:27 551.00 551.00 551.00 551.00 7.9K
13:28 551.50 551.50 551.50 551.50 0.1K
13:30 550.50 550.50 550.50 550.50 0.4K
13:34 551.50 551.50 551.50 551.50 0.0K
13:42 550.50 550.50 550.50 550.50 0.1K
13:43 551.50 551.50 551.50 551.50 0.8K
13:50 552.00 552.00 552.00 552.00 0.4K
13:51 552.00 552.00 552.00 552.00 0.4K
13:54 551.00 551.00 550.00 550.00 12.5K
13:55 551.00 551.00 551.00 551.00 4.5K
13:56 551.50 551.50 551.50 551.50 0.0K
13:57 550.50 551.50 550.50 551.50 0.0K
13:59 550.50 550.50 550.50 550.50 3.7K
14:02 551.00 551.00 551.00 551.00 0.8K
14:04 551.00 551.00 551.00 551.00 3.2K
14:05 551.50 551.50 550.50 550.50 0.7K
14:07 550.50 550.50 550.50 550.50 0.5K
14:10 551.00 551.00 551.00 551.00 0.0K
14:11 550.00 550.00 550.00 550.00 0.0K
14:21 550.00 550.00 550.00 550.00 0.5K
14:24 550.00 550.00 549.50 549.50 8.8K
14:25 550.00 551.00 550.00 551.00 0.9K
14:26 550.48 550.48 550.48 550.48 0.4K
14:27 550.00 550.00 550.00 550.00 0.0K
14:30 551.00 551.00 551.00 551.00 0.0K
14:31 551.00 551.00 551.00 551.00 0.2K
14:32 550.50 551.00 550.50 550.50 6.3K
14:33 549.50 549.50 549.50 549.50 3.2K
14:37 549.50 549.50 549.50 549.50 0.5K
14:38 549.50 549.98 549.50 549.98 0.1K
14:39 549.57 549.57 549.57 549.57 1.2K
14:40 550.50 550.50 549.50 550.50 0.5K
14:41 550.50 550.50 549.50 549.50 6.7K
14:42 549.50 549.50 549.50 549.50 0.1K
14:44 550.50 550.50 550.50 550.50 0.1K
14:45 549.98 549.98 549.98 549.98 0.7K
14:46 550.50 550.50 550.50 550.50 0.0K
14:47 550.50 550.50 550.50 550.50 0.0K
14:48 551.50 551.50 551.50 551.50 7.6K
14:49 551.50 551.50 551.00 551.00 1.4K
14:50 551.00 551.00 551.00 551.00 0.0K
14:51 552.00 552.00 551.00 551.00 1.0K
14:52 551.00 551.00 551.00 551.00 0.1K
14:53 552.00 552.00 551.50 551.50 5.6K
14:54 551.50 551.50 551.50 551.50 4.2K
14:55 551.50 552.00 551.50 552.00 0.9K
14:56 551.50 551.50 551.50 551.50 0.4K
14:57 552.00 552.00 552.00 552.00 1.4K
14:58 552.00 552.00 552.00 552.00 0.6K
14:59 552.00 552.00 552.00 552.00 1.9K
15:00 552.00 552.50 552.00 552.50 4.7K
15:01 552.50 552.50 551.50 551.50 4.8K
15:04 551.00 551.00 551.00 551.00 0.1K
15:05 552.50 552.50 552.50 552.50 4.0K
15:06 552.00 552.00 552.00 552.00 0.4K
15:07 551.50 551.50 551.50 551.50 2.1K
15:10 551.00 551.00 551.00 551.00 0.0K
15:11 552.00 552.00 552.00 552.00 0.0K
15:14 551.00 551.65 551.00 551.65 0.2K
15:15 552.00 552.00 552.00 552.00 4.6K
15:16 551.64 552.00 551.64 552.00 2.5K
15:17 552.50 552.50 552.00 552.00 7.7K
15:18 552.25 552.50 552.25 552.50 0.7K
15:19 552.00 552.00 552.00 552.00 0.5K
15:20 552.00 552.50 552.00 552.00 3.1K
15:21 552.00 552.00 552.00 552.00 0.4K
15:22 552.00 552.50 552.00 552.00 2.8K
15:23 552.00 552.50 552.00 552.50 5.5K
15:24 552.50 553.00 552.00 552.00 1.6K
15:25 552.00 552.00 552.00 552.00 0.4K
15:26 552.00 552.25 552.00 552.25 0.3K
15:27 552.00 552.50 552.00 552.00 6.8K
15:28 552.00 553.00 552.00 552.00 0.3K
15:29 552.00 552.00 552.00 552.00 1.4K
15:32 552.50 552.50 552.50 552.50 0.3K
15:34 552.00 552.00 552.00 552.00 0.0K
15:35 552.00 552.00 552.00 552.00 0.1K
15:36 552.00 552.50 551.50 551.50 12.0K
15:37 551.50 551.50 551.25 551.25 3.5K
15:38 551.50 551.50 551.25 551.25 0.1K
15:39 551.24 551.24 551.24 551.24 0.2K
15:40 551.00 551.00 551.00 551.00 0.1K
15:41 551.00 551.00 551.00 551.00 0.5K
15:42 551.00 551.00 551.00 551.00 0.1K
15:43 551.00 551.00 551.00 551.00 0.3K
15:44 551.00 551.00 551.00 551.00 4.8K
15:45 550.50 551.00 550.50 551.00 0.2K
15:46 551.00 551.00 550.50 550.50 2.7K
15:47 550.50 550.50 550.50 550.50 0.1K
15:48 551.50 551.50 551.00 551.00 0.1K
15:49 550.50 550.50 550.00 550.50 3.4K
15:50 550.50 550.50 550.00 550.00 0.1K
15:51 550.50 550.50 550.50 550.50 0.1K
15:52 550.00 550.00 550.00 550.00 2.7K
15:53 550.00 550.00 550.00 550.00 0.1K
15:54 550.00 550.00 550.00 550.00 2.1K
15:55 550.25 550.25 549.50 550.00 4.6K
15:56 549.50 549.50 549.50 549.50 0.3K
15:57 549.50 549.50 549.50 549.50 2.0K
15:58 549.00 549.50 549.00 549.50 0.1K
15:59 549.48 549.48 549.00 549.00 2.3K
16:00 549.00 550.00 549.00 550.00 0.1K
16:01 549.00 549.50 549.00 549.50 0.1K
16:02 549.00 549.00 547.75 547.75 11.5K
16:03 548.00 548.00 547.75 548.00 1.3K
16:04 548.50 548.50 548.00 548.00 0.1K
16:05 548.24 548.24 548.00 548.00 2.5K
16:06 548.22 548.22 547.50 547.50 3.7K
16:07 547.50 547.50 547.50 547.50 0.3K
16:08 547.50 548.00 547.50 548.00 0.1K
16:09 547.50 547.75 547.50 547.75 14.2K
16:10 547.00 548.00 547.00 547.75 3.1K
16:11 547.50 547.50 547.00 547.00 4.6K
16:12 547.00 547.00 547.00 547.00 0.4K
16:13 547.00 547.00 547.00 547.00 0.5K
16:14 547.00 548.00 547.00 547.00 0.8K
16:15 547.00 547.50 547.00 547.00 1.1K
16:16 547.50 547.50 547.00 547.00 0.5K
16:17 547.00 547.00 546.50 546.50 13.6K
16:18 546.50 546.75 546.00 546.00 4.2K
16:19 546.50 546.50 546.00 546.00 0.9K
16:20 546.00 547.00 546.00 546.00 0.4K
16:21 546.00 546.00 546.00 546.00 0.8K
16:22 546.00 546.00 546.00 546.00 0.4K
16:23 546.50 546.50 546.00 546.00 2.8K
16:24 546.00 546.00 546.00 546.00 1.6K
16:25 545.50 546.00 545.50 546.00 2.6K
16:26 546.00 546.00 545.50 545.50 2.3K
16:27 545.50 546.50 545.50 545.50 2.5K
16:28 546.50 546.50 545.50 545.50 0.7K
16:29 545.50 546.00 545.50 545.50 1.6K
16:35 545.00 545.00 545.00 545.00 280.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available