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
08:00 552.50 552.50 552.00 552.00 2.2K
08:03 551.50 551.50 551.50 551.50 4.2K
08:04 551.50 552.50 551.50 552.40 1.9K
08:05 551.35 553.50 551.35 553.00 1.3K
08:07 551.50 551.50 551.50 551.50 1.2K
08:08 552.00 553.00 552.00 553.00 2.3K
08:09 553.00 553.00 553.00 553.00 3.4K
08:10 554.00 554.00 553.00 553.50 5.3K
08:12 552.62 552.62 552.62 552.62 9.0K
08:15 553.50 553.50 553.50 553.50 1.6K
08:16 552.75 553.00 552.75 553.00 0.6K
08:20 552.45 552.45 552.45 552.45 0.0K
08:22 551.30 551.30 551.30 551.30 1.8K
08:26 550.54 550.54 550.54 550.54 2.9K
08:29 550.50 550.50 550.50 550.50 50.0K
08:31 550.00 550.50 550.00 550.50 3.0K
08:32 551.50 551.50 551.50 551.50 0.5K
08:33 551.50 551.50 551.50 551.50 0.0K
08:34 551.50 551.50 551.50 551.50 1.0K
08:35 553.00 553.00 553.00 553.00 1.5K
08:37 553.00 553.00 552.51 552.51 0.3K
08:38 553.48 553.48 553.48 553.48 0.1K
08:39 553.50 554.50 553.50 554.50 0.8K
08:45 554.50 554.50 553.50 553.50 1.8K
08:46 552.00 552.00 551.00 551.00 1.9K
08:47 553.00 553.00 553.00 553.00 0.6K
08:48 552.75 552.75 552.75 552.75 1.8K
08:50 552.83 553.50 552.75 553.50 1.9K
08:51 553.50 554.50 553.50 554.50 45.3K
08:52 554.50 554.50 554.50 554.50 20.4K
08:56 553.50 553.50 553.00 553.50 5.3K
08:57 552.50 552.50 552.50 552.50 13.1K
08:58 553.50 554.00 553.50 554.00 9.5K
08:59 553.00 553.00 553.00 553.00 50.0K
09:04 554.50 554.50 553.75 553.75 1.4K
09:05 554.50 554.50 554.50 554.50 0.4K
09:06 553.38 554.50 553.38 554.50 0.6K
09:08 554.50 554.50 554.50 554.50 0.2K
09:13 554.50 554.50 553.75 553.75 0.1K
09:14 553.75 553.75 553.75 553.75 0.1K
09:15 554.50 554.50 554.50 554.50 0.0K
09:16 554.50 554.50 553.50 553.50 0.5K
09:17 553.73 553.73 552.50 552.50 17.1K
09:19 553.50 553.50 553.50 553.50 0.7K
09:20 553.25 554.00 553.25 554.00 1.0K
09:21 552.50 552.50 552.50 552.50 0.0K
09:22 551.00 551.00 551.00 551.00 1.5K
09:23 551.00 551.50 550.50 550.50 4.0K
09:24 552.00 552.00 552.00 552.00 0.0K
09:25 552.00 552.00 552.00 552.00 0.6K
09:26 552.50 552.50 552.00 552.00 1.1K
09:27 551.75 551.75 551.75 551.75 2.1K
09:31 552.50 552.50 552.50 552.50 0.0K
09:33 552.50 552.50 552.50 552.50 1.8K
09:34 552.20 552.98 552.20 552.98 3.1K
09:37 552.50 552.50 552.50 552.50 0.1K
09:38 552.50 552.50 552.50 552.50 0.3K
09:39 553.00 553.00 552.50 552.50 1.0K
09:40 552.50 553.00 552.50 553.00 6.1K
09:43 553.00 553.00 552.50 552.50 3.6K
09:44 553.00 553.00 553.00 553.00 0.0K
09:45 552.25 552.25 552.25 552.25 0.3K
09:46 553.00 553.00 552.00 553.00 1.3K
09:49 553.00 553.00 553.00 553.00 0.0K
09:50 553.00 553.00 553.00 553.00 4.5K
09:53 553.00 553.00 553.00 553.00 0.5K
09:56 553.50 553.50 553.50 553.50 0.3K
09:57 552.50 552.50 552.50 552.50 0.5K
10:01 552.00 552.00 552.00 552.00 1.2K
10:02 552.00 552.00 552.00 552.00 0.1K
10:04 552.00 552.00 552.00 552.00 0.8K
10:05 552.50 552.50 552.50 552.50 0.1K
10:12 553.00 553.00 553.00 553.00 0.0K
10:13 552.66 552.66 552.66 552.66 12.5K
10:15 553.00 553.50 553.00 553.50 0.4K
10:17 552.50 552.50 552.50 552.50 0.0K
10:20 553.50 553.50 553.50 553.50 0.0K
10:23 552.50 552.50 552.50 552.50 0.3K
10:24 553.00 553.00 553.00 553.00 1.2K
10:26 552.00 552.00 550.50 550.50 33.0K
10:27 551.00 551.00 551.00 551.00 0.4K
10:29 550.00 550.50 550.00 550.50 6.4K
10:32 551.00 551.00 550.50 551.00 33.4K
10:33 550.00 550.50 550.00 550.00 34.5K
10:34 550.25 550.50 550.25 550.50 1.5K
10:35 551.00 551.00 551.00 551.00 4.9K
10:38 551.25 551.25 551.25 551.25 0.8K
10:40 552.00 552.00 551.00 551.00 0.3K
10:42 551.00 551.00 551.00 551.00 0.2K
10:44 551.26 551.26 551.26 551.26 0.5K
10:48 551.50 551.50 551.50 551.50 0.0K
10:49 551.50 551.50 551.50 551.50 0.1K
10:50 551.50 551.50 551.50 551.50 0.0K
10:52 552.00 552.00 550.80 550.80 0.2K
10:53 552.00 552.00 552.00 552.00 0.0K
11:02 552.00 552.00 552.00 552.00 0.0K
11:04 552.00 552.00 552.00 552.00 0.1K
11:06 552.00 552.00 552.00 552.00 0.0K
11:08 553.00 553.00 553.00 553.00 0.2K
11:13 552.00 552.00 552.00 552.00 0.0K
11:19 552.00 552.00 552.00 552.00 0.0K
11:20 552.00 552.00 552.00 552.00 0.1K
11:25 553.50 553.50 553.50 553.50 0.0K
11:30 552.00 552.00 552.00 552.00 0.2K
11:31 553.00 553.00 553.00 553.00 0.9K
11:32 553.50 553.50 553.50 553.50 0.6K
11:35 553.13 553.13 553.13 553.13 0.1K
11:38 554.00 554.00 554.00 554.00 0.0K
11:40 554.00 554.00 554.00 554.00 0.0K
11:41 553.00 553.00 553.00 553.00 0.0K
11:42 553.98 553.98 553.98 553.98 0.0K
11:46 554.00 554.00 553.00 553.50 0.3K
11:49 553.50 553.50 553.50 553.50 0.0K
11:50 553.50 553.50 553.50 553.50 0.0K
11:51 553.50 554.00 553.50 554.00 0.0K
11:52 554.00 554.00 554.00 554.00 0.2K
11:55 553.00 553.00 553.00 553.00 3.7K
11:56 553.00 553.00 552.50 552.50 0.0K
11:59 553.00 553.00 553.00 553.00 0.4K
12:00 553.50 553.50 553.50 553.50 0.0K
12:02 553.00 553.00 552.55 552.55 0.9K
12:03 553.50 553.50 553.50 553.50 0.2K
12:04 552.55 552.55 552.55 552.55 0.0K
12:05 553.00 553.00 553.00 553.00 0.6K
12:07 553.50 553.50 553.50 553.50 0.1K
12:09 554.00 554.00 554.00 554.00 0.0K
12:12 554.00 554.00 554.00 554.00 0.0K
12:16 554.00 554.00 554.00 554.00 0.0K
12:18 554.00 554.00 554.00 554.00 0.0K
12:19 554.00 554.00 554.00 554.00 0.0K
12:28 553.50 553.50 553.50 553.50 0.1K
12:29 554.00 554.00 554.00 554.00 0.3K
12:30 555.00 555.00 555.00 555.00 0.8K
12:38 554.50 554.50 554.50 554.50 0.0K
12:39 554.50 554.50 554.50 554.50 0.0K
12:42 555.00 555.00 555.00 555.00 0.4K
12:45 555.50 555.50 555.50 555.50 0.0K
12:46 555.50 555.50 555.50 555.50 1.2K
12:48 555.50 555.50 555.50 555.50 0.3K
12:53 555.50 555.50 555.50 555.50 0.1K
12:58 556.00 556.00 556.00 556.00 0.0K
13:00 555.00 555.00 555.00 555.00 0.0K
13:02 556.00 556.50 556.00 556.50 0.9K
13:03 557.50 557.50 557.50 557.50 0.0K
13:07 558.00 558.00 558.00 558.00 0.0K
13:08 558.00 558.00 558.00 558.00 0.0K
13:12 558.00 558.00 558.00 558.00 0.5K
13:17 556.50 556.50 556.50 556.50 2.6K
13:19 555.50 555.50 555.50 555.50 0.0K
13:20 556.25 556.25 556.25 556.25 1.0K
13:22 556.00 556.00 555.50 555.50 1.8K
13:23 555.50 555.50 554.50 554.50 16.9K
13:25 556.00 556.00 555.50 555.50 1.0K
13:26 556.50 556.50 556.50 556.50 0.0K
13:27 556.15 556.15 556.15 556.15 0.2K
13:28 555.50 555.50 555.50 555.50 0.3K
13:29 556.19 556.19 555.50 555.50 4.6K
13:30 555.75 555.75 555.00 555.00 3.0K
13:31 555.00 556.00 555.00 556.00 4.0K
13:32 556.00 556.00 556.00 556.00 1.1K
13:35 556.50 556.50 556.50 556.50 2.4K
13:39 556.50 556.50 556.00 556.00 2.9K
13:40 556.75 556.75 556.75 556.75 0.2K
13:41 556.50 557.00 556.50 557.00 0.0K
13:45 556.50 556.50 556.50 556.50 0.0K
13:46 556.50 556.50 556.50 556.50 0.1K
13:47 557.00 557.00 557.00 557.00 0.2K
13:50 557.00 557.00 557.00 557.00 1.3K
13:51 557.50 557.50 557.50 557.50 0.0K
13:52 556.50 556.50 556.50 556.50 0.0K
13:56 557.50 557.50 557.50 557.50 0.0K
13:58 557.50 557.50 557.50 557.50 0.0K
13:59 557.50 557.50 557.50 557.50 0.0K
14:00 556.50 556.50 556.50 556.50 0.0K
14:01 557.00 557.00 556.50 556.50 3.0K
14:05 556.50 556.50 556.50 556.50 0.0K
14:11 556.50 556.50 556.00 556.00 1.4K
14:12 556.00 557.00 556.00 557.00 0.2K
14:13 557.00 557.00 557.00 557.00 0.0K
14:18 557.00 557.00 557.00 557.00 0.0K
14:20 556.00 556.00 555.00 555.25 3.4K
14:23 556.00 556.00 555.50 556.00 2.1K
14:30 555.50 556.00 555.50 556.00 0.2K
14:33 556.00 556.00 556.00 556.00 0.0K
14:34 556.00 556.00 556.00 556.00 0.0K
14:35 555.50 555.50 555.00 555.00 0.5K
14:36 555.00 555.00 555.00 555.00 0.7K
14:37 555.00 555.00 555.00 555.00 0.0K
14:38 555.00 555.00 555.00 555.00 0.5K
14:41 554.50 554.50 554.50 554.50 1.5K
14:42 554.50 555.00 554.50 555.00 1.7K
14:43 555.00 555.00 555.00 555.00 0.0K
14:45 554.50 554.50 554.50 554.50 0.0K
14:47 554.00 554.00 554.00 554.00 0.0K
14:50 555.00 555.00 555.00 555.00 2.6K
14:53 555.00 555.00 555.00 555.00 0.6K
14:54 554.50 554.50 554.50 554.50 1.1K
14:55 555.00 555.00 555.00 555.00 0.3K
14:57 555.00 555.00 555.00 555.00 1.5K
14:59 554.50 554.50 554.50 554.50 0.0K
15:00 555.00 555.00 555.00 555.00 0.0K
15:02 555.50 555.50 555.50 555.50 3.3K
15:03 555.00 555.00 554.50 555.00 7.0K
15:05 555.11 555.11 555.11 555.11 0.0K
15:06 555.50 555.50 555.50 555.50 0.0K
15:08 555.50 555.50 555.50 555.50 0.0K
15:09 555.50 555.50 555.50 555.50 0.4K
15:10 555.50 555.50 555.50 555.50 0.8K
15:11 555.00 555.00 555.00 555.00 0.0K
15:13 555.50 555.50 555.50 555.50 0.9K
15:14 555.00 555.00 555.00 555.00 0.0K
15:15 555.50 555.75 555.50 555.65 0.1K
15:17 555.00 555.00 555.00 555.00 0.0K
15:21 556.50 556.50 556.50 556.50 0.0K
15:23 555.50 556.00 555.50 556.00 0.1K
15:24 555.50 555.50 555.50 555.50 0.3K
15:26 555.50 555.50 555.00 555.50 1.6K
15:27 555.50 555.50 555.50 555.50 0.3K
15:30 555.50 555.50 555.50 555.50 0.1K
15:32 555.50 555.50 555.50 555.50 0.0K
15:33 555.00 555.00 555.00 555.00 0.4K
15:36 555.50 556.00 555.50 556.00 2.3K
15:37 555.50 555.50 555.50 555.50 1.8K
15:38 555.50 555.50 555.50 555.50 0.0K
15:40 555.60 555.60 555.60 555.60 0.1K
15:46 555.50 555.50 555.00 555.00 0.3K
15:52 555.25 555.25 555.00 555.00 5.2K
15:53 555.00 555.50 555.00 555.00 1.3K
15:54 554.75 554.75 554.50 554.50 1.2K
15:55 554.86 554.86 554.00 554.00 4.8K
15:56 554.00 554.50 554.00 554.50 0.2K
15:57 554.50 554.50 554.50 554.50 0.0K
16:00 553.50 554.50 553.50 554.00 0.1K
16:01 554.00 554.00 553.75 553.75 1.3K
16:02 553.75 554.00 553.75 554.00 1.5K
16:03 554.00 554.00 553.75 553.75 2.0K
16:04 554.50 554.50 553.80 553.80 1.5K
16:05 553.96 553.96 553.96 553.96 0.0K
16:07 554.00 554.00 554.00 554.00 0.0K
16:09 553.50 554.50 553.50 554.09 31.4K
16:10 554.50 554.50 554.50 554.50 0.6K
16:11 554.50 554.50 554.50 554.50 0.2K
16:14 555.00 555.00 555.00 555.00 0.0K
16:15 554.50 554.50 554.50 554.50 0.0K
16:18 554.50 554.50 554.50 554.50 0.7K
16:19 555.00 555.00 555.00 555.00 3.2K
16:20 555.00 555.50 555.00 555.50 0.0K
16:21 555.00 555.50 555.00 555.50 1.5K
16:22 556.00 556.00 556.00 556.00 1.3K
16:23 556.00 556.00 556.00 556.00 1.3K
16:24 556.50 556.50 556.00 556.50 0.6K
16:25 555.48 555.48 555.48 555.48 0.0K
16:26 555.50 556.50 555.50 556.50 1.1K
16:27 556.00 556.00 556.00 556.00 1.6K
16:28 556.00 557.00 556.00 557.00 1.1K
16:29 557.00 557.00 555.00 555.00 1.8K
16:30 555.00 555.00 555.00 555.00 0.0K
16:35 556.00 556.00 556.00 556.00 522.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available