417.00p-5.00 (-1.18 %)25 Jan 2021, 17:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Osb Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 22, 2021433.60p433.60p420.00p422.00p898,592
Jan 21, 2021428.60p431.60p424.20p424.20p485,141
Jan 20, 2021425.20p434.00p421.00p427.00p351,758
Jan 19, 2021429.60p431.98p423.60p425.00p319,107
Jan 18, 2021424.60p429.40p424.00p427.60p253,074
Jan 15, 2021422.20p429.80p421.60p427.00p433,811
Jan 14, 2021434.00p434.00p424.17p429.20p380,905
Jan 13, 2021425.20p430.80p420.00p424.60p485,707
Jan 12, 2021426.60p441.80p423.60p425.80p587,989
Jan 11, 2021441.80p443.20p429.20p437.60p862,624
Jan 8, 2021442.20p446.80p437.80p441.80p600,566
Jan 7, 2021439.80p442.80p433.00p439.80p597,043
Jan 6, 2021430.20p440.20p426.00p435.80p493,288
Jan 5, 2021415.00p427.60p413.60p425.60p947,143
Jan 4, 2021428.60p431.40p416.80p417.80p1,252,294
Dec 31, 2020421.20p426.92p419.20p423.60p194,122
Dec 30, 2020437.40p443.20p424.20p425.40p306,753
Dec 29, 2020438.00p444.00p424.60p437.40p618,752
Dec 24, 2020437.00p451.73p432.60p438.00p344,161
Dec 23, 2020414.40p439.20p412.60p436.60p567,087
Dec 22, 2020404.60p418.80p404.60p409.20p529,604
Dec 21, 2020408.00p419.80p393.60p401.00p1,495,701
Dec 18, 2020407.80p420.20p404.40p417.20p1,164,152
Dec 17, 2020406.00p417.00p402.00p409.80p1,029,268
Dec 16, 2020379.00p406.60p379.00p403.20p1,223,600
Dec 15, 2020378.00p384.20p367.00p384.20p850,819
Dec 14, 2020370.00p388.95p370.00p374.40p745,173
Dec 11, 2020370.00p375.20p361.60p373.80p464,290
Dec 10, 2020389.20p393.20p365.60p373.80p1,033,567
Dec 9, 2020393.40p395.80p387.00p387.00p499,711
Dec 8, 2020408.60p408.60p388.80p390.80p968,671
Dec 7, 2020405.00p405.00p388.60p399.80p682,155
Dec 4, 2020410.00p411.40p399.00p402.40p1,427,446
Dec 3, 2020411.00p415.50p402.75p407.80p890,616
Dec 2, 2020395.00p411.00p390.00p405.45p1,185,321
Dec 1, 2020382.00p399.70p382.00p391.60p1,898,974
Nov 30, 2020395.00p395.00p386.00p388.55p498,907
Nov 27, 2020395.60p397.20p379.80p391.60p1,435,959
Nov 26, 2020397.00p405.00p392.40p392.40p841,019
Nov 25, 2020409.60p412.60p399.80p402.80p5,779,639
Nov 24, 2020405.00p411.00p402.20p409.40p689,381
Nov 23, 2020398.40p404.80p397.20p402.40p522,318
Nov 20, 2020388.80p401.80p388.80p396.60p1,023,477
Nov 19, 2020399.40p402.60p388.60p398.00p798,770
Nov 18, 2020395.00p401.00p390.20p399.00p998,096
Nov 17, 2020390.00p398.00p386.20p395.40p881,364
Nov 16, 2020385.00p400.20p385.00p388.20p1,375,640
Nov 13, 2020382.00p398.80p379.80p390.00p1,757,326
Nov 12, 2020393.00p404.00p378.60p379.80p2,151,265
Nov 11, 2020375.00p392.20p369.80p386.80p1,385,188
Showing 1 to 50 of 252