OSB Group PLC (OSBO)

OSBO
🏛️ Vereinigtes Königreich →
554.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 482.85 482.85 468.60 468.60 0.2M
2022-12-29 472.31 480.68 467.81 476.99 0.4M
2022-12-28 471.72 477.97 465.27 474.85 0.4M
2022-12-23 460.78 464.49 460.00 461.95 0.1M
2022-12-22 467.81 469.38 458.83 460.20 0.6M
2022-12-21 455.51 468.60 455.51 466.25 1.3M
2022-12-20 456.09 463.91 454.34 459.22 1.0M
2022-12-19 441.25 460.78 441.25 460.39 0.5M
2022-12-16 472.11 472.11 445.94 449.26 6.8M
2022-12-15 472.70 474.26 465.08 468.01 0.7M
2022-12-14 467.23 472.50 465.67 472.50 0.4M
2022-12-13 460.20 480.51 454.73 469.77 1.1M
2022-12-12 463.13 465.08 455.70 456.49 0.6M
2022-12-09 459.22 462.93 450.23 462.93 1.3M
2022-12-08 443.59 455.12 443.59 454.14 0.7M
2022-12-07 453.36 459.02 450.43 450.43 1.1M
2022-12-06 463.91 465.86 454.05 456.68 1.1M
2022-12-05 480.51 480.51 461.56 464.69 0.5M
2022-12-02 470.74 480.51 466.45 466.45 1.5M
2022-12-01 473.67 481.10 470.74 472.31 1.0M
2022-11-30 465.86 472.89 459.81 466.64 1.2M
2022-11-29 447.11 462.74 447.11 462.35 0.7M
2022-11-28 466.84 467.23 457.66 458.44 0.4M
2022-11-25 470.35 471.53 461.17 465.47 0.4M
2022-11-24 464.88 470.55 461.95 467.62 0.4M
2022-11-23 453.75 461.56 450.04 461.56 0.8M
2022-11-22 461.37 466.06 454.14 454.92 1.1M
2022-11-21 460.59 468.60 450.82 465.28 0.7M
2022-11-18 446.33 455.51 446.13 452.38 0.6M
2022-11-17 437.34 452.58 437.34 451.21 0.6M
2022-11-16 470.55 470.55 444.18 447.30 0.5M
2022-11-15 450.23 468.01 450.23 458.83 0.7M
2022-11-14 455.51 464.88 444.37 462.54 0.6M
2022-11-11 460.59 473.67 452.77 464.69 1.7M
2022-11-10 434.61 457.66 428.16 452.97 0.8M
2022-11-09 423.87 430.90 422.89 429.92 1.0M
2022-11-08 426.40 427.19 420.15 424.65 1.0M
2022-11-07 429.53 429.53 415.33 426.21 3.0M
2022-11-04 406.68 420.74 406.68 419.37 1.3M
2022-11-03 399.84 411.36 395.15 411.36 1.1M
2022-11-02 407.26 412.73 401.60 411.17 0.7M
2022-11-01 418.01 418.40 405.31 413.51 1.2M
2022-10-31 393.98 408.43 388.90 405.11 1.8M
2022-10-28 395.54 397.69 387.73 391.05 1.6M
2022-10-27 403.16 405.89 399.06 405.89 1.0M
2022-10-26 395.93 404.53 394.76 404.53 1.7M
2022-10-25 385.58 396.13 380.11 395.15 4.3M
2022-10-24 373.67 391.93 373.67 385.78 0.6M
2022-10-21 381.48 388.51 374.45 383.82 0.9M
2022-10-20 377.18 399.45 375.03 389.49 1.7M
2022-10-19 398.28 398.28 363.51 377.57 3.1M
2022-10-18 404.53 406.68 393.98 397.50 1.7M
2022-10-17 389.10 404.92 379.53 401.40 1.8M
2022-10-14 377.57 393.20 368.00 382.26 4.1M
2022-10-13 371.13 385.58 359.21 378.16 6.6M
2022-10-12 391.83 396.32 358.23 366.63 2.6M
2022-10-11 416.05 416.25 397.11 397.69 2.5M
2022-10-10 421.52 421.52 408.82 411.36 1.3M
2022-10-07 432.26 432.26 418.59 420.35 1.2M
2022-10-06 430.31 435.78 421.52 424.65 3.8M
2022-10-05 427.19 428.36 419.57 422.50 1.9M
2022-10-04 410.19 429.14 410.19 429.14 1.5M
2022-10-03 406.87 422.11 402.38 419.76 2.1M
2022-09-30 394.76 418.59 394.76 410.58 2.7M
2022-09-29 432.07 432.07 398.47 402.57 2.3M
2022-09-28 448.87 450.23 420.54 427.77 3.1M
2022-09-27 483.64 483.64 453.36 453.36 2.1M
2022-09-26 486.18 486.18 461.95 474.06 3.3M
2022-09-23 500.04 500.04 474.85 480.32 1.3M
2022-09-22 527.39 527.39 492.72 492.72 1.2M
2022-09-21 514.69 517.14 503.46 517.14 4.8M
2022-09-20 512.74 516.65 505.42 507.86 6.3M
2022-09-16 523.97 523.97 506.88 506.88 5.7M
2022-09-15 523.97 526.41 515.18 517.62 1.7M
2022-09-14 522.99 525.44 515.18 520.55 1.1M
2022-09-13 547.90 547.90 527.88 527.88 0.9M
2022-09-12 532.76 541.06 531.30 534.71 1.0M
2022-09-09 530.81 535.69 529.83 532.76 0.6M
2022-09-08 533.74 533.74 518.60 524.95 2.9M
2022-09-07 521.53 530.81 521.53 527.39 0.7M
2022-09-06 530.81 535.20 524.46 527.88 0.6M
2022-09-05 533.25 533.25 516.16 527.39 0.9M
2022-09-02 517.14 533.25 516.16 531.30 0.8M
2022-09-01 549.85 549.85 513.23 513.72 0.8M
2022-08-31 548.88 548.88 535.69 537.16 2.0M
2022-08-30 532.27 546.92 526.90 541.06 0.9M
2022-08-26 533.74 538.13 528.85 530.32 0.7M
2022-08-25 544.97 549.46 533.74 534.23 1.2M
2022-08-24 534.71 548.39 534.71 544.97 0.9M
2022-08-23 542.04 549.36 542.04 545.95 0.5M
2022-08-22 543.50 560.11 543.50 546.92 0.4M
2022-08-19 554.74 561.57 552.78 555.71 0.3M
2022-08-18 546.92 563.04 546.92 563.04 0.9M
2022-08-17 560.60 565.48 553.27 556.69 0.5M
2022-08-16 563.53 566.94 560.60 560.60 0.3M
2022-08-15 585.01 585.01 561.08 563.04 0.6M
2022-08-12 566.46 575.73 561.82 573.78 0.4M
2022-08-11 545.95 567.43 542.53 563.04 1.7M
2022-08-10 520.55 538.62 520.55 534.71 1.3M
2022-08-09 522.51 523.48 518.60 521.04 0.4M
2022-08-08 513.72 524.46 512.74 522.51 0.6M
2022-08-05 523.48 523.97 515.67 515.67 0.5M
2022-08-04 515.18 519.58 512.25 516.16 0.4M
2022-08-03 511.76 514.21 507.37 514.21 1.1M
2022-08-02 510.79 513.72 506.88 510.30 2.5M
2022-08-01 517.62 523.48 512.25 512.25 0.5M
2022-07-29 503.95 518.11 500.15 514.21 2.2M
2022-07-28 494.18 500.04 493.21 498.09 1.1M
2022-07-27 491.25 501.02 487.15 494.67 2.1M
2022-07-26 497.11 498.58 486.76 486.76 1.4M
2022-07-25 484.22 503.46 484.22 495.16 0.7M
2022-07-22 494.67 499.56 490.28 495.16 0.9M
2022-07-21 494.18 498.09 486.37 496.14 1.0M
2022-07-20 491.25 491.74 481.10 484.22 0.4M
2022-07-19 491.25 491.25 480.12 486.96 0.5M
2022-07-18 491.74 491.74 479.34 482.07 1.4M
2022-07-15 476.80 479.92 468.40 477.39 0.4M
2022-07-14 485.59 485.59 466.25 467.23 0.6M
2022-07-13 481.49 481.49 471.33 475.24 0.9M
2022-07-12 478.56 478.56 464.69 474.85 0.6M
2022-07-11 476.60 476.60 463.52 471.72 0.4M
2022-07-08 478.36 478.36 463.91 468.01 0.5M
2022-07-07 472.89 472.89 462.93 467.81 1.6M
2022-07-06 457.27 465.08 456.09 461.37 0.8M
2022-07-05 469.57 471.53 451.02 451.80 0.8M
2022-07-04 473.67 474.46 465.86 470.94 0.8M
2022-07-01 468.99 475.04 465.08 467.03 0.6M
2022-06-30 468.40 473.67 460.78 468.99 1.2M
2022-06-29 487.35 487.35 471.72 472.70 0.8M
2022-06-28 487.35 488.32 480.32 482.46 1.1M
2022-06-27 476.21 489.30 476.21 480.90 1.4M
2022-06-24 485.20 485.20 468.60 482.27 1.1M
2022-06-23 481.88 482.27 472.31 472.89 0.6M
2022-06-22 474.46 487.93 468.01 481.49 1.1M
2022-06-21 480.00 494.40 480.00 487.00 1.7M
2022-06-20 488.40 490.60 482.60 486.60 0.7M
2022-06-17 491.60 496.00 479.20 484.80 3.2M
2022-06-16 489.40 501.00 483.60 483.60 1.5M
2022-06-15 488.32 496.14 485.39 489.30 1.3M
2022-06-14 483.20 502.00 480.60 499.60 1.2M
2022-06-13 484.20 485.80 474.40 478.40 0.9M
2022-06-10 504.50 505.50 486.00 487.80 1.2M
2022-06-09 510.50 515.50 508.00 508.00 1.0M
2022-06-08 511.00 518.00 508.00 510.50 0.6M
2022-06-07 518.50 520.50 513.50 516.50 0.7M
2022-06-06 516.50 525.00 515.50 519.00 0.6M
2022-06-01 510.00 522.50 510.00 512.00 0.5M
2022-05-31 529.00 529.00 517.50 519.50 1.3M
2022-05-30 534.50 534.50 523.50 527.00 0.5M
2022-05-27 522.00 528.50 518.50 528.50 0.6M
2022-05-26 518.50 522.50 511.50 522.50 1.2M
2022-05-25 521.50 525.00 508.50 516.00 0.8M
2022-05-24 520.50 524.00 517.00 517.50 0.5M
2022-05-23 518.00 529.50 516.50 527.00 0.7M
2022-05-20 507.00 513.50 506.50 511.00 1.8M
2022-05-19 502.49 505.42 485.78 491.74 4.2M
2022-05-18 525.00 526.50 517.00 517.00 1.0M
2022-05-17 510.00 521.25 508.50 517.00 2.2M
2022-05-16 487.54 503.46 485.16 501.02 0.6M
2022-05-13 498.40 508.25 494.80 502.50 0.7M
2022-05-12 488.00 498.20 481.40 495.20 1.3M
2022-05-11 500.00 501.00 479.60 500.00 1.6M
2022-05-10 522.50 522.50 493.20 496.60 1.4M
2022-05-09 540.00 543.25 514.00 514.00 1.4M
2022-05-06 548.00 550.50 534.50 539.00 1.4M
2022-05-05 571.00 572.80 547.50 547.50 1.0M
2022-05-04 573.00 573.00 557.50 565.00 1.7M
2022-05-03 560.00 563.00 556.50 558.50 2.0M
2022-04-29 553.76 553.76 545.46 548.39 1.5M
2022-04-28 559.00 566.50 558.00 560.00 1.1M
2022-04-27 559.50 561.00 551.00 554.00 0.8M
2022-04-26 565.00 575.50 560.50 561.50 1.1M
2022-04-25 567.00 568.50 557.50 567.50 1.7M
2022-04-22 584.50 593.50 568.50 572.00 1.3M
2022-04-21 598.50 608.50 591.50 596.50 0.9M
2022-04-20 587.50 601.50 586.50 599.00 1.0M
2022-04-19 570.36 578.18 567.92 573.78 0.7M
2022-04-14 584.50 586.00 578.00 584.00 4.4M
2022-04-13 580.50 585.00 576.00 585.00 0.6M
2022-04-12 588.50 592.00 580.50 581.00 4.6M
2022-04-11 589.50 600.00 585.50 588.50 0.6M
2022-04-08 588.00 593.50 583.00 590.00 0.9M
2022-04-07 576.00 590.50 567.50 585.00 1.5M
2022-04-06 580.00 584.50 572.00 573.50 0.9M
2022-04-05 572.50 581.00 569.00 580.00 1.4M
2022-04-04 579.00 582.50 563.50 573.00 1.0M
2022-04-01 573.00 578.00 564.50 568.00 0.6M
2022-03-31 574.00 576.00 563.43 566.50 1.6M
2022-03-30 571.50 572.00 559.50 566.50 0.7M
2022-03-29 569.50 580.00 562.00 570.00 0.9M
2022-03-28 580.50 580.50 562.50 562.50 0.7M
2022-03-25 559.50 567.50 548.00 565.50 0.8M
2022-03-24 542.50 549.50 536.50 547.50 0.8M
2022-03-23 557.50 565.00 552.00 561.00 1.0M
2022-03-22 554.00 565.00 554.00 557.50 0.9M
2022-03-21 583.50 592.00 549.50 550.00 1.3M
2022-03-18 549.00 573.50 546.50 567.50 3.9M
2022-03-17 508.50 549.50 502.50 544.50 4.9M
2022-03-16 456.60 476.20 456.60 475.60 1.3M
2022-03-15 460.80 465.40 453.80 456.80 0.7M
2022-03-14 454.80 472.40 454.60 470.40 1.0M
2022-03-11 446.40 461.20 443.80 454.80 0.6M
2022-03-10 459.80 463.60 443.60 445.80 0.6M
2022-03-09 421.60 459.60 418.40 459.60 1.8M
2022-03-08 420.20 431.60 418.80 418.80 1.5M
2022-03-07 445.20 445.20 407.00 430.80 1.5M
2022-03-04 468.40 470.60 445.20 445.20 0.6M
2022-03-03 474.20 487.80 466.00 468.40 0.6M
2022-03-02 465.00 485.60 464.00 482.40 0.7M
2022-03-01 490.00 504.50 463.40 474.40 1.0M
2022-02-28 500.00 502.50 488.20 500.50 0.8M
2022-02-25 484.20 510.50 484.20 506.00 2.4M
2022-02-24 505.00 505.00 479.46 484.00 0.8M
2022-02-23 514.50 525.00 513.25 513.50 0.8M
2022-02-22 513.50 521.00 509.00 514.50 0.7M
2022-02-21 527.50 531.00 515.00 519.50 0.4M
2022-02-18 542.50 542.50 526.50 527.00 1.0M
2022-02-17 549.50 550.00 529.50 530.00 0.7M
2022-02-16 557.50 561.50 543.50 550.00 0.7M
2022-02-15 545.50 561.00 540.50 552.00 0.8M
2022-02-14 570.00 570.00 541.50 546.50 0.5M
2022-02-11 573.50 575.50 563.00 575.50 0.9M
2022-02-10 576.50 576.50 560.50 569.00 0.7M
2022-02-09 560.00 569.00 554.50 569.00 0.7M
2022-02-08 557.00 560.00 552.50 556.00 0.4M
2022-02-07 542.00 558.00 542.00 555.00 0.6M
2022-02-04 573.00 573.00 545.50 546.00 0.4M
2022-02-03 554.51 561.50 554.51 557.50 0.3M
2022-02-02 540.50 563.50 540.50 561.00 0.7M
2022-02-01 555.00 555.50 549.50 553.50 0.7M
2022-01-31 563.00 563.50 547.50 548.50 0.5M
2022-01-28 563.00 563.00 554.50 557.00 0.7M
2022-01-27 553.19 570.50 553.19 563.00 0.9M
2022-01-26 556.75 565.50 556.75 560.00 0.9M
2022-01-25 544.00 556.00 543.00 555.00 0.6M
2022-01-24 558.50 560.50 537.00 540.00 0.4M
2022-01-21 559.50 568.00 553.50 558.50 0.3M
2022-01-20 586.50 588.51 568.00 568.00 1.0M
2022-01-19 575.00 582.50 568.50 576.00 0.6M
2022-01-18 567.00 573.00 567.00 573.00 0.3M
2022-01-17 555.50 572.50 555.50 568.00 0.3M
2022-01-14 570.00 570.00 559.00 570.00 0.4M
2022-01-13 559.00 563.50 553.23 561.00 0.3M
2022-01-12 546.56 558.00 546.56 555.50 0.2M
2022-01-11 552.00 554.00 547.50 553.00 1.2M
2022-01-10 550.50 551.50 544.50 547.00 0.5M
2022-01-07 548.50 550.00 541.00 550.00 0.5M
2022-01-06 549.50 549.50 540.50 547.50 2.3M
2022-01-05 559.50 562.25 549.00 549.00 0.3M
2022-01-04 558.50 565.00 555.00 555.00 0.8M