OSB Group PLC (OSBO)

OSBO
🏛️ Royaume-Uni →
554.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
08:00 553.00 555.50 552.00 555.50 13.0K
08:06 555.00 555.00 555.00 555.00 3.9K
08:07 555.50 555.50 555.50 555.50 1.5K
08:09 556.00 556.00 556.00 556.00 2.6K
08:11 556.07 556.07 556.07 556.07 1.0K
08:15 555.47 555.47 555.47 555.47 7.0K
08:17 555.50 555.50 555.00 555.00 2.4K
08:18 555.45 556.00 555.45 556.00 0.0K
08:19 554.00 554.00 554.00 554.00 0.0K
08:23 555.50 555.50 555.00 555.00 0.3K
08:24 555.50 555.50 555.50 555.50 0.0K
08:30 554.50 554.50 554.50 554.50 0.1K
08:31 555.50 555.50 555.50 555.50 3.2K
08:32 555.50 555.50 555.50 555.50 0.0K
08:34 555.48 555.50 555.48 555.50 0.0K
08:35 554.50 554.50 554.50 554.50 0.0K
08:36 554.50 554.50 554.50 554.50 0.3K
08:37 554.30 554.30 554.30 554.30 1.5K
08:39 555.00 556.00 555.00 556.00 2.4K
08:41 554.50 554.50 554.50 554.50 0.0K
08:47 556.00 556.00 556.00 556.00 0.0K
08:50 556.17 556.17 556.00 556.00 14.9K
08:55 555.50 555.75 555.50 555.75 0.6K
08:57 556.50 556.50 556.50 556.50 3.7K
09:05 556.00 556.00 556.00 556.00 0.5K
09:07 556.00 556.00 556.00 556.00 0.1K
09:10 556.00 556.00 556.00 556.00 0.0K
09:13 555.00 555.00 555.00 555.00 1.4K
09:15 554.50 554.50 554.50 554.50 0.0K
09:19 553.00 553.00 553.00 553.00 0.0K
09:20 554.50 554.50 554.50 554.50 0.0K
09:24 554.50 554.50 554.50 554.50 1.0K
09:27 555.50 555.50 555.50 555.50 0.1K
09:29 555.00 555.00 555.00 555.00 0.0K
09:30 554.80 555.00 554.50 554.50 10.6K
09:31 554.00 554.00 554.00 554.00 0.5K
09:34 554.00 554.00 554.00 554.00 0.0K
09:37 553.00 553.00 553.00 553.00 0.0K
09:38 554.00 554.00 554.00 554.00 0.9K
09:39 554.00 554.00 554.00 554.00 0.1K
09:40 553.39 553.39 553.39 553.39 0.5K
09:43 553.50 553.50 553.50 553.50 0.1K
09:44 554.00 554.00 554.00 554.00 0.0K
09:47 553.51 553.51 553.51 553.51 0.5K
09:54 553.50 553.50 553.50 553.50 0.4K
09:55 554.00 554.50 554.00 554.50 1.8K
09:56 554.50 554.50 554.50 554.50 0.2K
09:57 555.00 555.50 555.00 555.50 1.1K
09:58 555.00 555.00 555.00 555.00 1.0K
10:00 554.50 555.00 554.50 555.00 0.7K
10:06 555.50 555.50 555.50 555.50 0.0K
10:11 554.50 554.50 554.50 554.50 0.0K
10:12 555.50 555.50 555.50 555.50 0.1K
10:16 554.50 554.50 554.50 554.50 0.0K
10:19 555.50 555.50 555.50 555.50 0.0K
10:24 555.00 555.00 555.00 555.00 0.3K
10:26 555.00 555.50 555.00 555.50 1.4K
10:27 555.50 555.50 555.00 555.00 1.4K
10:30 555.00 555.00 555.00 555.00 0.0K
10:31 556.00 556.00 556.00 556.00 0.1K
10:36 555.00 555.00 555.00 555.00 0.0K
10:37 555.20 555.20 555.20 555.20 5.0K
10:40 555.50 555.50 555.50 555.50 1.0K
10:41 555.50 555.50 555.00 555.00 1.4K
10:42 555.50 555.50 555.50 555.50 0.0K
10:43 555.00 555.00 555.00 555.00 0.9K
10:45 555.15 555.15 555.15 555.15 2.0K
10:47 555.50 555.50 555.50 555.50 1.0K
10:48 555.00 555.00 555.00 555.00 0.2K
10:50 555.00 555.00 555.00 555.00 0.0K
10:58 555.50 555.50 555.50 555.50 0.0K
11:00 555.50 555.50 555.50 555.50 0.2K
11:02 555.75 555.75 555.75 555.75 0.1K
11:05 556.00 556.00 556.00 556.00 0.2K
11:12 555.50 555.50 555.00 555.00 0.9K
11:17 554.50 554.50 554.50 554.50 0.0K
11:21 555.50 556.25 555.50 556.25 0.5K
11:27 555.79 555.79 555.79 555.79 0.4K
11:34 556.00 556.00 556.00 556.00 0.7K
11:35 556.51 557.00 556.51 557.00 11.2K
11:36 557.50 557.50 557.50 557.50 0.0K
11:37 557.00 557.00 556.50 556.50 1.8K
11:39 557.00 557.00 557.00 557.00 0.0K
11:42 557.00 557.00 557.00 557.00 0.0K
11:55 556.00 556.00 556.00 556.00 0.6K
11:57 557.00 557.00 557.00 557.00 0.1K
12:00 556.50 556.50 556.50 556.50 1.7K
12:02 556.50 557.00 556.50 556.70 2.2K
12:04 556.50 556.50 556.50 556.50 1.3K
12:05 556.50 556.50 556.50 556.50 0.0K
12:06 555.50 555.50 555.50 555.50 2.3K
12:07 555.50 555.50 555.50 555.50 0.2K
12:09 555.00 555.00 555.00 555.00 0.0K
12:12 555.00 555.50 555.00 555.50 0.0K
12:14 555.00 555.00 555.00 555.00 0.2K
12:16 555.00 555.00 555.00 555.00 0.1K
12:17 554.50 555.00 554.50 555.00 1.0K
12:20 554.50 554.50 554.50 554.50 0.0K
12:21 554.50 554.50 554.50 554.50 0.1K
12:23 555.50 555.50 555.50 555.50 0.0K
12:25 555.00 555.00 555.00 555.00 0.0K
12:29 555.50 555.50 555.50 555.50 0.0K
12:30 554.50 554.50 554.50 554.50 0.0K
12:31 555.50 555.50 555.50 555.50 0.0K
12:32 554.50 554.50 554.50 554.50 0.0K
12:33 554.50 554.50 554.50 554.50 0.3K
12:39 555.00 555.00 555.00 555.00 0.5K
12:40 553.50 553.50 553.50 553.50 0.0K
12:43 554.50 554.50 554.50 554.50 0.0K
12:44 553.50 553.50 553.50 553.50 0.1K
12:45 553.50 553.50 553.50 553.50 0.4K
12:47 553.50 553.50 553.50 553.50 0.0K
12:49 553.50 553.50 553.50 553.50 0.0K
12:53 552.50 552.50 552.50 552.50 0.0K
12:54 553.50 553.50 553.50 553.50 0.0K
12:55 552.50 552.50 552.50 552.50 0.3K
12:56 552.50 552.50 552.50 552.50 0.0K
12:58 553.50 553.50 553.50 553.50 0.0K
12:59 553.50 553.50 552.50 552.50 0.3K
13:05 552.50 552.50 552.50 552.50 0.0K
13:08 553.50 553.50 553.50 553.50 0.0K
13:09 552.50 553.00 552.50 553.00 0.0K
13:11 552.50 552.50 552.50 552.50 0.4K
13:14 553.00 553.00 553.00 553.00 0.0K
13:17 552.50 552.50 552.50 552.50 0.6K
13:18 553.00 553.00 553.00 553.00 1.0K
13:23 552.00 552.00 552.00 552.00 0.0K
13:26 553.00 553.00 553.00 553.00 0.6K
13:28 553.00 553.00 553.00 553.00 0.3K
13:31 552.50 552.50 552.50 552.50 0.0K
13:33 552.50 552.50 552.00 552.00 3.6K
13:34 552.50 552.50 552.50 552.50 0.0K
13:35 552.50 552.50 552.50 552.50 0.0K
13:37 552.50 552.50 552.50 552.50 0.0K
13:53 552.00 552.00 552.00 552.00 0.0K
13:56 552.00 552.00 552.00 552.00 2.0K
14:02 552.00 552.00 552.00 552.00 2.5K
14:04 553.50 554.50 553.50 554.50 2.9K
14:07 554.00 554.00 554.00 554.00 0.0K
14:09 555.00 555.00 555.00 555.00 0.0K
14:10 554.00 554.00 554.00 554.00 0.0K
14:11 555.00 555.00 555.00 555.00 0.0K
14:12 554.00 554.00 553.50 553.50 0.6K
14:13 554.50 554.50 554.50 554.50 0.0K
14:15 553.50 553.50 553.00 553.00 2.1K
14:17 553.50 553.50 553.50 553.50 0.0K
14:19 553.50 553.50 553.50 553.50 0.0K
14:21 553.00 553.50 553.00 553.50 1.3K
14:22 552.50 552.50 552.50 552.50 0.0K
14:25 553.50 554.00 553.50 554.00 2.4K
14:28 554.50 554.50 554.50 554.50 0.0K
14:30 554.00 554.00 554.00 554.00 1.0K
14:31 554.50 554.50 554.50 554.50 0.0K
14:32 554.50 555.00 554.50 555.00 2.9K
14:34 555.00 555.00 555.00 555.00 0.4K
14:36 555.00 555.00 554.75 555.00 1.5K
14:38 555.00 555.00 555.00 555.00 0.0K
14:40 555.00 555.00 555.00 555.00 0.2K
14:42 555.00 555.00 555.00 555.00 2.0K
14:43 555.00 555.00 555.00 555.00 0.0K
14:44 555.00 555.00 555.00 555.00 0.5K
14:45 554.63 555.00 554.63 555.00 0.2K
14:50 554.50 554.50 554.50 554.50 1.7K
14:51 553.50 553.50 553.50 553.50 0.1K
14:53 554.00 554.00 554.00 554.00 0.3K
14:54 553.00 553.50 553.00 553.50 4.5K
14:55 554.00 554.00 554.00 554.00 0.0K
14:56 553.50 553.50 553.50 553.50 2.7K
14:58 553.00 553.00 553.00 553.00 0.1K
14:59 554.00 554.00 553.00 553.00 0.4K
15:00 553.00 553.00 553.00 553.00 1.8K
15:02 553.50 553.50 553.50 553.50 0.3K
15:05 553.00 553.00 553.00 553.00 1.0K
15:07 553.50 553.50 553.50 553.50 1.0K
15:10 553.00 553.50 553.00 553.50 1.1K
15:11 553.63 554.00 553.63 554.00 0.0K
15:12 553.75 553.75 553.75 553.75 0.1K
15:13 553.50 553.50 553.50 553.50 0.8K
15:14 554.00 554.00 554.00 554.00 0.0K
15:17 553.31 553.31 553.31 553.31 0.1K
15:18 553.00 553.50 552.50 552.50 1.0K
15:19 553.00 553.00 553.00 553.00 0.3K
15:21 553.00 553.00 553.00 553.00 0.0K
15:23 553.00 553.00 552.50 552.50 0.0K
15:24 552.50 552.50 552.50 552.50 0.3K
15:25 552.00 552.00 552.00 552.00 0.0K
15:28 552.50 552.50 552.00 552.00 1.5K
15:30 552.00 552.50 552.00 552.50 1.5K
15:32 552.50 552.50 552.50 552.50 0.5K
15:34 551.50 551.50 551.50 551.50 0.8K
15:37 551.50 551.50 551.50 551.50 1.9K
15:38 551.50 551.50 551.50 551.50 0.1K
15:39 550.50 550.50 550.50 550.50 0.0K
15:41 551.50 551.50 551.50 551.50 0.0K
15:44 551.50 552.00 551.50 552.00 53.5K
15:45 551.50 551.50 551.50 551.50 0.0K
15:46 551.50 552.50 551.50 552.50 0.0K
15:49 552.50 552.50 552.50 552.50 0.0K
15:50 552.00 552.00 552.00 552.00 1.0K
15:51 552.00 552.00 552.00 552.00 2.9K
15:53 552.00 552.00 552.00 552.00 0.1K
15:54 551.50 551.50 551.50 551.50 0.8K
15:57 552.00 552.00 552.00 552.00 3.5K
16:00 551.50 551.50 551.50 551.50 0.0K
16:01 551.50 551.50 551.50 551.50 0.0K
16:04 552.00 552.00 552.00 552.00 0.8K
16:06 552.50 552.50 552.50 552.50 0.0K
16:08 552.50 552.50 551.74 551.74 0.4K
16:09 551.50 551.50 551.50 551.50 1.0K
16:10 551.02 551.02 551.00 551.00 0.0K
16:11 552.00 552.00 552.00 552.00 0.0K
16:12 551.50 551.50 551.50 551.50 1.4K
16:14 552.00 552.00 551.00 551.00 4.1K
16:15 551.50 552.00 551.50 552.00 2.0K
16:16 552.00 552.50 552.00 552.50 2.1K
16:20 552.50 552.50 551.50 551.75 4.8K
16:21 552.00 552.50 552.00 552.50 0.5K
16:22 553.00 553.00 552.00 552.50 0.8K
16:23 552.50 552.50 552.50 552.50 0.0K
16:24 552.00 552.00 552.00 552.00 0.0K
16:25 552.00 552.50 552.00 552.50 7.6K
16:26 552.00 552.50 552.00 552.50 0.1K
16:27 552.00 552.50 552.00 552.50 0.7K
16:28 553.00 553.00 552.00 552.00 1.5K
16:29 552.00 552.00 552.00 552.00 0.0K
16:35 553.50 553.50 553.50 553.50 247.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible