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
08:00 533.00 533.00 515.89 515.89 51.6K
08:01 521.00 530.00 520.50 530.00 13.5K
08:02 532.50 536.46 532.50 536.46 5.7K
08:03 532.05 532.05 524.00 524.00 33.0K
08:04 527.50 527.50 525.03 525.03 5.2K
08:05 524.38 524.68 523.00 523.00 4.3K
08:06 523.50 527.71 523.50 527.71 2.7K
08:07 527.00 527.00 519.50 521.00 11.8K
08:08 520.51 522.00 520.50 522.00 14.3K
08:09 523.50 523.50 523.50 523.50 1.8K
08:10 525.00 525.00 525.00 525.00 1.3K
08:11 524.00 524.00 522.43 522.43 1.4K
08:12 521.21 521.21 521.21 521.21 0.3K
08:13 522.50 525.00 522.50 525.00 4.8K
08:14 526.50 526.50 526.50 526.50 0.7K
08:15 525.00 528.00 525.00 528.00 10.8K
08:16 530.22 530.22 528.50 529.50 37.7K
08:17 530.00 532.50 530.00 532.50 2.7K
08:18 532.38 532.63 532.38 532.63 1.6K
08:19 532.38 532.38 532.38 532.38 0.5K
08:20 533.00 536.50 533.00 536.50 2.2K
08:22 537.00 538.96 535.46 538.50 44.6K
08:23 539.00 540.00 539.00 540.00 2.9K
08:24 540.50 540.50 540.50 540.50 2.5K
08:25 540.50 540.50 540.50 540.50 0.2K
08:26 541.60 543.50 541.00 542.50 21.2K
08:27 543.00 543.00 543.00 543.00 3.0K
08:28 541.50 544.00 541.50 544.00 10.0K
08:29 545.00 546.50 544.00 544.00 14.0K
08:30 543.50 543.50 543.00 543.00 5.1K
08:31 544.00 544.50 544.00 544.50 1.5K
08:32 545.50 547.00 545.50 547.00 7.4K
08:33 546.50 548.00 546.50 546.61 5.5K
08:34 547.13 547.34 547.13 547.34 10.1K
08:35 546.00 546.50 546.00 546.50 2.9K
08:36 546.00 547.00 546.00 547.00 1.4K
08:38 545.50 545.50 544.00 544.00 1.1K
08:40 546.00 546.50 546.00 546.50 1.5K
08:41 545.50 545.50 545.50 545.50 3.9K
08:42 546.00 546.00 546.00 546.00 0.6K
08:44 545.25 546.00 545.25 546.00 3.8K
08:45 544.59 544.59 542.00 542.00 21.9K
08:46 540.50 542.50 540.50 542.50 3.0K
08:48 542.00 543.00 542.00 543.00 12.1K
08:49 542.00 542.00 540.00 540.00 9.0K
08:50 540.50 541.00 540.00 541.00 5.0K
08:51 540.50 540.50 540.50 540.50 0.2K
08:52 541.00 541.00 541.00 541.00 0.7K
08:53 540.00 541.50 540.00 541.50 0.5K
08:54 540.50 542.00 540.50 542.00 0.6K
08:55 539.00 540.50 539.00 540.25 11.1K
08:57 539.50 539.50 538.50 538.50 8.5K
08:58 540.00 540.00 539.00 539.00 19.5K
08:59 539.50 539.50 539.50 539.50 21.5K
09:00 540.00 540.00 539.65 539.65 0.1K
09:01 539.00 540.00 538.50 538.50 9.3K
09:02 538.50 538.50 538.50 538.50 0.0K
09:03 538.50 538.50 538.50 538.50 1.8K
09:04 539.00 539.00 538.40 539.00 0.7K
09:05 539.00 539.50 539.00 539.50 2.0K
09:06 539.50 539.50 539.50 539.50 0.5K
09:08 538.00 538.00 537.00 537.00 2.0K
09:09 536.52 536.52 536.52 536.52 0.9K
09:10 536.00 537.00 536.00 537.00 4.5K
09:11 539.00 539.50 539.00 539.50 49.1K
09:13 540.00 540.00 540.00 540.00 0.0K
09:14 540.00 540.00 539.00 540.00 42.4K
09:16 539.00 539.00 539.00 539.00 0.0K
09:17 539.50 539.50 539.50 539.50 52.9K
09:18 539.00 539.00 539.00 539.00 0.0K
09:20 540.00 540.00 540.00 540.00 22.3K
09:21 540.00 540.00 540.00 540.00 0.0K
09:22 539.50 539.50 539.50 539.50 1.3K
09:23 539.50 540.00 539.50 540.00 5.3K
09:24 539.40 539.40 539.40 539.40 2.0K
09:25 539.33 539.50 539.33 539.50 2.0K
09:26 539.00 540.00 539.00 539.00 61.7K
09:27 539.00 539.50 539.00 539.00 3.4K
09:28 539.00 539.00 539.00 539.00 0.0K
09:29 540.00 540.00 540.00 540.00 0.0K
09:30 539.00 539.50 539.00 539.50 1.4K
09:31 540.00 540.00 540.00 540.00 0.0K
09:32 539.00 539.00 539.00 539.00 0.0K
09:33 539.00 539.00 539.00 539.00 1.7K
09:34 540.00 540.00 539.50 539.50 2.5K
09:36 539.75 539.75 539.75 539.75 3.1K
09:37 539.40 539.50 539.00 539.50 10.9K
09:38 539.50 540.25 539.50 540.25 10.5K
09:39 539.50 539.50 539.00 539.00 2.8K
09:40 540.00 540.00 540.00 540.00 1.0K
09:41 539.50 539.50 538.50 538.50 0.3K
09:42 538.00 538.00 537.50 537.50 20.7K
09:44 536.98 536.98 536.98 536.98 5.1K
09:47 536.20 537.00 536.20 536.50 6.1K
09:48 535.00 535.00 535.00 535.00 2.0K
09:50 534.32 535.00 534.32 535.00 0.7K
09:51 535.00 535.00 535.00 535.00 3.5K
09:53 535.00 535.50 535.00 535.50 133.0K
09:55 534.00 534.00 534.00 534.00 2.4K
09:56 533.75 533.75 533.75 533.75 110.7K
09:58 536.50 536.50 536.50 536.50 2.0K
09:59 537.00 537.00 537.00 537.00 0.2K
10:00 536.62 538.00 536.62 538.00 1.2K
10:01 536.00 536.00 536.00 536.00 0.0K
10:03 538.00 538.25 537.80 538.25 18.8K
10:05 537.50 538.00 537.50 537.50 3.3K
10:06 537.50 537.50 537.50 537.50 0.0K
10:07 538.00 538.00 538.00 538.00 0.0K
10:08 537.50 537.50 537.50 537.50 0.0K
10:09 538.00 538.00 538.00 538.00 0.0K
10:10 537.50 538.00 537.50 538.00 0.2K
10:11 537.00 537.00 537.00 537.00 1.7K
10:13 537.00 537.00 537.00 537.00 0.7K
10:14 537.00 537.00 537.00 537.00 0.3K
10:17 536.50 536.50 536.50 536.50 0.0K
10:18 537.00 537.50 537.00 537.50 3.9K
10:19 537.00 537.00 536.00 536.00 4.4K
10:21 536.50 536.50 536.50 536.50 0.0K
10:22 535.75 535.75 535.75 535.75 2.0K
10:23 535.75 535.75 535.00 535.00 0.5K
10:24 535.00 536.00 535.00 536.00 1.9K
10:25 535.50 535.50 535.50 535.50 0.5K
10:26 535.50 535.50 534.50 534.50 1.2K
10:27 532.50 532.50 532.50 532.50 5.5K
10:29 535.00 535.00 535.00 535.00 6.2K
10:30 535.50 535.50 534.50 534.50 0.6K
10:32 534.30 534.50 534.30 534.50 0.1K
10:33 534.93 534.93 534.93 534.93 0.4K
10:34 534.50 534.50 534.50 534.50 0.1K
10:35 535.00 535.00 534.00 534.00 1.7K
10:36 532.50 534.00 532.50 534.00 0.1K
10:37 533.25 533.25 533.25 533.25 2.9K
10:38 534.00 534.00 534.00 534.00 1.3K
10:39 534.95 534.95 534.75 534.75 1.7K
10:40 535.50 535.50 534.62 534.62 5.0K
10:41 536.00 536.00 536.00 536.00 0.0K
10:42 536.50 537.00 536.50 537.00 0.9K
10:43 537.00 537.00 537.00 537.00 1.8K
10:45 537.50 537.50 537.11 537.11 0.2K
10:51 537.00 537.00 537.00 537.00 2.4K
10:52 535.50 535.50 535.50 535.50 0.8K
10:53 536.00 536.00 536.00 536.00 0.8K
10:55 535.50 535.50 535.50 535.50 0.0K
10:56 536.75 536.75 536.75 536.75 1.1K
10:57 538.00 538.50 538.00 538.00 5.7K
10:58 538.00 538.00 538.00 538.00 0.4K
10:59 538.00 538.00 538.00 538.00 0.0K
11:01 539.00 540.00 539.00 539.50 23.4K
11:02 539.50 540.00 539.50 540.00 6.1K
11:04 540.00 540.00 540.00 540.00 0.1K
11:06 539.50 539.50 538.50 538.50 42.9K
11:08 540.00 540.00 539.00 539.00 1.2K
11:09 540.00 540.00 540.00 540.00 0.1K
11:11 540.00 540.00 540.00 540.00 0.0K
11:12 540.00 540.00 539.50 540.00 28.5K
11:13 539.50 539.50 539.50 539.50 4.2K
11:16 540.00 540.00 540.00 540.00 0.1K
11:17 539.50 539.50 539.00 539.00 0.5K
11:18 540.50 540.50 540.00 540.00 0.0K
11:19 540.00 540.00 539.50 539.50 0.3K
11:20 540.00 540.00 539.50 539.50 0.7K
11:21 540.00 540.00 540.00 540.00 1.6K
11:22 540.50 540.50 540.50 540.50 0.0K
11:23 540.50 540.50 540.50 540.50 0.0K
11:24 540.00 540.00 540.00 540.00 0.2K
11:25 539.00 539.00 539.00 539.00 1.5K
11:27 539.18 539.18 539.18 539.18 0.2K
11:30 539.50 539.50 539.50 539.50 0.0K
11:32 538.50 538.50 538.50 538.50 3.5K
11:33 538.50 538.50 538.50 538.50 2.8K
11:34 539.00 539.00 539.00 539.00 0.0K
11:35 538.50 538.50 538.50 538.50 1.8K
11:36 538.50 538.50 538.50 538.50 2.3K
11:37 539.00 540.00 539.00 540.00 1.5K
11:39 539.50 539.50 539.50 539.50 0.2K
11:41 539.50 539.50 539.50 539.50 1.8K
11:42 540.00 540.00 540.00 540.00 0.0K
11:45 541.50 542.50 541.50 542.50 43.6K
11:46 542.50 543.00 542.50 543.00 5.2K
11:48 543.50 543.50 543.50 543.50 0.9K
11:49 544.00 544.00 543.50 544.00 5.0K
11:50 543.50 544.00 543.50 544.00 0.4K
11:51 543.25 543.25 543.25 543.25 0.9K
11:52 544.00 544.00 542.50 542.50 0.2K
11:53 542.50 543.00 542.50 543.00 1.2K
11:54 542.50 543.00 542.50 543.00 0.4K
11:55 542.50 542.50 542.50 542.50 0.4K
11:58 542.50 543.00 542.50 543.00 0.9K
11:59 542.00 542.00 542.00 542.00 0.0K
12:02 541.00 543.50 541.00 543.00 4.7K
12:04 543.00 543.00 543.00 543.00 0.0K
12:05 542.00 542.00 542.00 542.00 0.3K
12:06 543.00 543.50 542.00 542.00 7.1K
12:07 542.50 543.00 542.50 543.00 2.0K
12:08 543.50 543.50 543.50 543.50 0.0K
12:09 543.50 543.50 543.50 543.50 0.0K
12:10 543.50 543.50 543.50 543.50 0.0K
12:11 542.50 544.00 542.50 544.00 0.7K
12:12 544.00 544.50 544.00 544.50 1.4K
12:13 545.00 545.00 545.00 545.00 1.3K
12:14 546.00 546.00 546.00 546.00 0.1K
12:18 546.00 546.00 546.00 546.00 0.1K
12:19 545.00 545.50 545.00 545.50 0.9K
12:20 544.00 544.50 543.50 543.50 3.3K
12:21 543.50 543.50 543.50 543.50 0.7K
12:22 543.50 543.50 543.50 543.50 3.0K
12:23 544.00 544.00 544.00 544.00 0.1K
12:24 543.50 543.50 543.50 543.50 2.7K
12:25 544.00 544.00 544.00 544.00 0.0K
12:27 544.00 544.00 543.00 543.00 0.2K
12:30 544.00 544.00 544.00 544.00 0.1K
12:32 544.00 544.00 544.00 544.00 0.0K
12:35 544.00 544.00 544.00 544.00 0.1K
12:37 543.00 543.50 543.00 543.50 1.1K
12:38 543.50 543.50 543.50 543.50 0.5K
12:39 544.00 544.00 544.00 544.00 0.1K
12:40 543.50 544.00 543.50 544.00 2.0K
12:43 544.50 544.50 544.44 544.44 1.0K
12:44 544.50 544.50 544.50 544.50 0.4K
12:45 545.00 545.00 545.00 545.00 0.0K
12:47 545.00 545.00 545.00 545.00 0.1K
12:48 544.00 544.00 544.00 544.00 0.2K
12:49 544.00 544.00 543.50 543.50 3.6K
12:50 543.75 543.85 543.50 543.85 4.0K
12:51 544.00 544.00 543.00 543.00 3.3K
12:52 543.00 543.00 543.00 543.00 0.1K
12:53 543.50 543.50 543.50 543.50 0.0K
12:54 543.00 543.00 543.00 543.00 0.1K
12:56 543.00 543.00 543.00 543.00 1.2K
12:57 543.50 543.50 543.00 543.00 0.1K
12:58 542.50 542.50 542.50 542.50 0.1K
13:00 543.50 543.50 543.50 543.50 0.1K
13:02 542.50 542.50 542.50 542.50 0.0K
13:03 543.50 543.50 542.91 543.50 0.9K
13:05 542.50 543.50 542.50 543.50 0.7K
13:06 543.50 543.50 543.50 543.50 0.1K
13:08 542.89 542.89 542.89 542.89 2.0K
13:09 542.50 543.00 542.34 542.34 4.8K
13:10 543.00 543.00 543.00 543.00 0.0K
13:11 543.00 543.00 543.00 543.00 0.1K
13:12 542.00 542.65 542.00 542.65 0.1K
13:13 542.00 542.00 542.00 542.00 0.4K
13:14 543.00 543.00 542.50 543.00 1.0K
13:15 542.00 542.50 541.50 541.50 39.9K
13:16 541.00 541.00 539.00 539.00 8.3K
13:17 540.00 540.50 540.00 540.25 34.6K
13:18 541.00 541.00 540.00 540.00 9.4K
13:19 540.00 540.50 540.00 540.50 1.8K
13:20 540.50 540.50 540.50 540.50 0.1K
13:21 540.50 540.50 540.00 540.00 2.2K
13:22 541.00 541.00 541.00 541.00 8.4K
13:24 540.00 540.50 540.00 540.50 0.0K
13:25 540.50 540.50 540.50 540.50 0.1K
13:26 540.00 540.50 540.00 540.50 18.4K
13:27 539.00 539.00 539.00 539.00 0.9K
13:28 538.50 538.50 538.50 538.50 0.1K
13:29 539.00 539.00 539.00 539.00 0.0K
13:30 538.50 539.50 538.50 539.50 2.9K
13:33 539.50 539.50 539.50 539.50 0.0K
13:36 538.50 538.50 538.50 538.50 0.0K
13:37 539.50 539.50 539.50 539.50 0.0K
13:40 538.80 539.50 538.80 539.50 2.0K
13:41 540.00 540.00 540.00 540.00 1.8K
13:42 539.25 540.00 539.00 540.00 0.1K
13:43 539.50 539.50 539.50 539.50 0.4K
13:45 540.00 540.00 540.00 540.00 0.0K
13:46 540.00 540.00 539.00 539.00 7.8K
13:48 539.50 539.50 539.50 539.50 1.1K
13:49 539.65 539.65 539.65 539.65 0.5K
13:51 539.00 540.00 539.00 540.00 0.0K
13:52 540.00 540.00 540.00 540.00 0.0K
13:53 539.00 539.00 539.00 539.00 0.0K
13:54 540.00 540.00 540.00 540.00 0.1K
13:55 540.00 540.00 540.00 540.00 1.1K
13:56 539.00 539.00 538.50 538.50 5.9K
13:57 538.00 538.00 538.00 538.00 0.0K
13:58 539.00 539.00 539.00 539.00 0.0K
13:59 539.00 539.00 539.00 539.00 0.0K
14:00 539.00 539.00 538.00 538.50 1.6K
14:01 538.65 538.65 538.65 538.65 0.0K
14:02 538.50 538.50 538.50 538.50 0.0K
14:05 539.00 540.00 538.00 540.00 7.0K
14:09 539.50 539.50 539.50 539.50 2.1K
14:10 539.75 540.00 539.75 540.00 8.0K
14:12 539.00 539.00 539.00 539.00 0.0K
14:13 539.50 539.50 539.00 539.00 0.4K
14:15 540.00 540.00 539.00 539.00 1.7K
14:17 539.00 539.00 539.00 539.00 0.2K
14:18 538.50 538.50 538.50 538.50 2.8K
14:24 538.50 538.50 538.50 538.50 0.0K
14:26 538.50 538.50 538.50 538.50 0.0K
14:27 538.50 538.50 538.50 538.50 2.4K
14:28 538.50 538.50 538.50 538.50 0.0K
14:29 538.25 538.50 538.25 538.50 0.2K
14:30 538.50 538.50 538.50 538.50 0.3K
14:31 538.50 538.50 538.25 538.25 5.0K
14:32 538.50 538.50 538.50 538.50 0.6K
14:33 538.50 538.50 538.50 538.50 0.5K
14:34 538.50 538.50 538.50 538.50 0.0K
14:35 538.50 538.50 538.50 538.50 0.3K
14:36 538.50 538.50 538.50 538.50 2.6K
14:37 538.50 538.50 538.50 538.50 0.3K
14:38 539.00 539.00 539.00 539.00 0.6K
14:39 539.00 539.00 539.00 539.00 1.3K
14:40 538.50 538.50 538.50 538.50 0.9K
14:41 538.50 539.00 538.50 539.00 1.2K
14:42 539.00 539.00 539.00 539.00 0.8K
14:43 539.00 539.00 539.00 539.00 0.2K
14:44 539.00 539.00 539.00 539.00 0.4K
14:45 539.00 539.00 539.00 539.00 0.3K
14:46 539.00 539.00 539.00 539.00 1.3K
14:47 539.00 539.00 539.00 539.00 0.5K
14:48 539.00 539.00 538.50 539.00 0.5K
14:49 539.00 539.00 539.00 539.00 0.3K
14:50 538.25 538.25 538.25 538.25 3.8K
14:51 538.00 538.50 538.00 538.00 4.2K
14:52 537.50 537.50 537.50 537.50 1.8K
14:53 536.50 536.50 536.50 536.50 4.0K
14:54 536.50 536.50 536.50 536.50 4.8K
14:56 537.50 537.50 537.50 537.50 0.0K
14:57 537.50 537.50 537.50 537.50 1.6K
14:58 538.00 538.00 538.00 538.00 0.9K
14:59 538.50 539.00 538.50 539.00 3.4K
15:01 538.00 538.00 538.00 538.00 0.1K
15:02 539.00 540.00 539.00 540.00 2.8K
15:03 540.00 540.00 539.50 539.50 0.1K
15:04 540.00 540.00 539.00 539.25 11.3K
15:05 539.00 539.00 538.25 538.25 4.8K
15:08 538.00 538.00 538.00 538.00 16.9K
15:09 538.00 538.50 538.00 538.00 7.0K
15:10 538.00 538.50 538.00 538.00 29.0K
15:12 538.00 538.50 538.00 538.50 0.0K
15:13 538.25 538.25 538.25 538.25 0.7K
15:14 538.00 538.00 538.00 538.00 0.0K
15:15 538.25 538.25 538.00 538.00 0.7K
15:17 538.00 538.00 538.00 538.00 7.9K
15:18 538.50 538.50 538.00 538.00 1.1K
15:20 538.00 538.00 538.00 538.00 0.0K
15:22 538.50 539.00 538.50 539.00 5.1K
15:23 539.50 539.50 539.50 539.50 0.0K
15:24 538.50 538.50 538.50 538.50 0.0K
15:26 539.50 539.50 539.50 539.50 2.6K
15:27 540.00 540.00 540.00 540.00 0.8K
15:28 540.00 540.50 540.00 540.50 91.6K
15:29 539.50 540.00 539.50 540.00 3.7K
15:31 539.00 539.00 539.00 539.00 0.5K
15:33 540.00 540.00 540.00 540.00 0.0K
15:34 539.50 539.50 539.50 539.50 1.2K
15:35 539.50 539.50 539.50 539.50 3.2K
15:36 539.25 539.25 539.25 539.25 0.0K
15:37 540.00 540.00 540.00 540.00 0.0K
15:40 540.00 540.00 540.00 540.00 0.4K
15:41 539.36 539.36 539.36 539.36 0.3K
15:42 540.00 540.00 539.00 540.00 0.1K
15:43 539.75 540.00 539.75 540.00 1.1K
15:44 540.00 540.00 540.00 540.00 0.1K
15:45 539.50 539.50 539.50 539.50 0.0K
15:46 540.00 540.00 540.00 540.00 0.1K
15:47 540.00 540.00 540.00 540.00 0.2K
15:48 539.50 540.00 539.50 540.00 12.8K
15:49 540.00 540.00 540.00 540.00 0.4K
15:50 540.00 540.00 540.00 540.00 1.8K
15:51 539.62 540.00 539.62 540.00 0.3K
15:52 540.00 540.00 540.00 540.00 0.1K
15:53 540.00 540.00 540.00 540.00 0.2K
15:54 540.00 541.50 539.50 541.00 31.8K
15:55 541.50 542.00 541.50 542.00 0.2K
15:56 542.00 542.00 540.00 540.00 321.2K
15:57 540.00 540.00 539.50 540.00 24.9K
15:58 539.50 540.00 539.50 539.75 66.7K
15:59 540.00 540.00 539.50 540.00 0.2K
16:00 540.00 540.00 540.00 540.00 0.2K
16:01 540.00 540.00 540.00 540.00 20.2K
16:02 540.00 541.00 539.50 541.00 69.4K
16:03 541.00 541.00 541.00 541.00 1.6K
16:04 541.50 541.50 541.00 541.50 1.4K
16:05 542.00 542.75 542.00 542.00 1.7K
16:06 542.00 543.50 542.00 543.50 0.1K
16:07 543.50 543.50 543.50 543.50 0.2K
16:08 543.50 543.50 543.00 543.00 0.7K
16:09 543.00 543.50 543.00 543.00 1.4K
16:10 544.00 544.50 543.50 544.50 4.1K
16:11 544.50 545.00 544.50 545.00 5.0K
16:12 545.50 546.00 544.70 545.50 2.3K
16:13 546.00 546.00 546.00 546.00 0.2K
16:14 546.00 546.00 546.00 546.00 0.1K
16:15 546.00 546.00 545.50 545.50 0.9K
16:16 546.00 546.00 544.75 544.75 21.9K
16:17 545.00 545.00 544.50 544.50 0.0K
16:18 545.00 545.00 544.50 544.75 0.7K
16:19 544.75 545.00 544.50 545.00 0.5K
16:20 545.00 545.00 544.75 545.00 0.2K
16:21 544.75 544.75 544.75 544.75 0.2K
16:22 544.75 545.00 544.75 545.00 3.3K
16:23 544.75 545.00 544.75 545.00 0.1K
16:24 545.00 545.00 544.75 545.00 2.4K
16:25 544.00 544.50 543.50 544.50 5.4K
16:26 544.50 544.50 544.50 544.50 4.1K
16:27 545.00 545.00 545.00 545.00 0.4K
16:28 545.50 545.50 545.50 545.50 0.1K
16:29 545.00 545.00 544.50 544.50 1.0K
16:35 547.00 547.00 547.00 547.00 398.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available