OSB Group
(OSB)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
19/09/2024
|
388.40p
|
389.20p
|
380.20p
|
384.00p
|
830,767
|
|
18/09/2024
|
389.80p
|
389.80p
|
377.60p
|
382.80p
|
732,298
|
|
17/09/2024
|
389.60p
|
393.60p
|
379.81p
|
380.00p
|
1,141,389
|
|
16/09/2024
|
384.80p
|
390.20p
|
376.40p
|
390.20p
|
747,925
|
|
13/09/2024
|
384.40p
|
388.20p
|
380.60p
|
384.60p
|
711,351
|
|
12/09/2024
|
376.00p
|
386.40p
|
368.00p
|
375.00p
|
1,259,997
|
|
11/09/2024
|
377.00p
|
378.00p
|
371.20p
|
372.40p
|
1,352,808
|
|
10/09/2024
|
370.00p
|
377.40p
|
369.60p
|
372.40p
|
1,019,820
|
|
09/09/2024
|
368.40p
|
373.16p
|
366.40p
|
370.80p
|
1,256,714
|
|
06/09/2024
|
376.00p
|
378.00p
|
365.00p
|
366.20p
|
865,412
|
|
05/09/2024
|
375.20p
|
380.60p
|
372.40p
|
376.00p
|
577,649
|
|
04/09/2024
|
365.00p
|
376.00p
|
362.20p
|
376.00p
|
2,235,124
|
|
03/09/2024
|
368.60p
|
370.23p
|
362.20p
|
368.00p
|
1,758,585
|
|
02/09/2024
|
372.40p
|
375.00p
|
362.20p
|
365.60p
|
2,648,555
|
|
30/08/2024
|
368.00p
|
373.80p
|
367.00p
|
369.00p
|
1,439,448
|
|
29/08/2024
|
377.20p
|
383.60p
|
366.80p
|
370.00p
|
1,548,059
|
|
28/08/2024
|
387.40p
|
390.00p
|
370.80p
|
373.60p
|
3,328,554
|
|
27/08/2024
|
395.60p
|
395.60p
|
384.80p
|
389.00p
|
1,398,663
|
|
26/08/2024
|
394.00p
|
399.00p
|
381.52p
|
384.80p
|
2,509,747
|
|
23/08/2024
|
394.00p
|
399.00p
|
381.52p
|
384.80p
|
2,509,747
|
|
22/08/2024
|
394.00p
|
399.00p
|
381.52p
|
384.80p
|
2,509,747
|
|
21/08/2024
|
383.40p
|
405.80p
|
383.40p
|
400.00p
|
1,695,960
|
|
20/08/2024
|
383.80p
|
392.60p
|
382.40p
|
383.40p
|
1,133,575
|
|
19/08/2024
|
375.60p
|
392.21p
|
372.20p
|
384.40p
|
2,453,255
|
|
16/08/2024
|
402.20p
|
402.20p
|
386.80p
|
386.80p
|
3,836,130
|
|
15/08/2024
|
440.00p
|
444.60p
|
385.00p
|
393.40p
|
8,676,583
|
|
14/08/2024
|
489.20p
|
489.20p
|
476.00p
|
484.20p
|
1,630,370
|
|
13/08/2024
|
475.40p
|
482.60p
|
470.60p
|
477.00p
|
494,798
|
|
12/08/2024
|
494.00p
|
494.00p
|
480.00p
|
480.00p
|
511,777
|
|
09/08/2024
|
474.20p
|
492.20p
|
474.20p
|
481.40p
|
440,108
|
|
08/08/2024
|
479.00p
|
486.40p
|
475.80p
|
480.40p
|
392,049
|
|
07/08/2024
|
485.00p
|
491.80p
|
481.80p
|
487.40p
|
511,169
|
|
06/08/2024
|
470.00p
|
487.20p
|
470.00p
|
482.20p
|
1,373,743
|
|
05/08/2024
|
475.20p
|
485.80p
|
461.80p
|
475.00p
|
1,315,970
|
|
02/08/2024
|
503.50p
|
504.50p
|
485.40p
|
490.00p
|
714,828
|
|
01/08/2024
|
516.00p
|
522.50p
|
501.50p
|
501.50p
|
786,174
|
|
31/07/2024
|
505.50p
|
522.50p
|
505.50p
|
516.00p
|
500,117
|
|
30/07/2024
|
514.00p
|
524.00p
|
507.50p
|
512.50p
|
732,685
|
|
29/07/2024
|
528.00p
|
533.50p
|
514.50p
|
514.50p
|
481,841
|
|
26/07/2024
|
505.00p
|
532.00p
|
496.80p
|
505.00p
|
711,780
|
|
25/07/2024
|
505.00p
|
505.50p
|
493.43p
|
505.00p
|
411,737
|
|
24/07/2024
|
494.80p
|
506.50p
|
489.60p
|
504.00p
|
497,890
|
|
23/07/2024
|
497.00p
|
498.40p
|
486.20p
|
498.40p
|
348,810
|
|
22/07/2024
|
477.80p
|
494.80p
|
476.40p
|
491.40p
|
521,555
|
|
19/07/2024
|
489.80p
|
489.80p
|
476.00p
|
484.00p
|
256,688
|
|
18/07/2024
|
484.20p
|
492.60p
|
481.20p
|
485.00p
|
1,043,511
|
|
17/07/2024
|
490.20p
|
491.80p
|
474.20p
|
481.80p
|
429,547
|
|
16/07/2024
|
480.00p
|
485.60p
|
477.00p
|
482.60p
|
639,126
|
|
15/07/2024
|
488.60p
|
488.60p
|
473.80p
|
480.80p
|
1,060,882
|
|
12/07/2024
|
489.80p
|
491.80p
|
477.60p
|
478.20p
|
550,696
|
|
11/07/2024
|
496.80p
|
497.40p
|
474.80p
|
484.20p
|
473,533
|
|
10/07/2024
|
474.00p
|
489.60p
|
465.60p
|
487.40p
|
870,368
|
|
09/07/2024
|
479.60p
|
486.80p
|
464.80p
|
470.60p
|
1,290,542
|
|
08/07/2024
|
486.00p
|
486.00p
|
472.60p
|
486.00p
|
478,029
|
|
05/07/2024
|
467.00p
|
479.45p
|
461.60p
|
478.40p
|
825,590
|
|
04/07/2024
|
465.20p
|
468.80p
|
461.40p
|
463.00p
|
516,007
|
|
03/07/2024
|
434.80p
|
462.00p
|
434.80p
|
462.00p
|
977,424
|
|
02/07/2024
|
425.40p
|
445.00p
|
425.40p
|
439.20p
|
471,956
|
|
01/07/2024
|
433.60p
|
439.20p
|
425.40p
|
431.40p
|
527,610
|
|
28/06/2024
|
432.60p
|
442.80p
|
428.60p
|
428.60p
|
785,314
|
|
27/06/2024
|
443.20p
|
447.80p
|
437.20p
|
438.00p
|
514,244
|
|
26/06/2024
|
435.00p
|
450.20p
|
433.00p
|
444.20p
|
731,978
|
|
25/06/2024
|
442.20p
|
453.20p
|
438.60p
|
438.60p
|
391,828
|
|
24/06/2024
|
450.60p
|
453.80p
|
439.20p
|
453.00p
|
761,111
|
|
21/06/2024
|
448.40p
|
452.20p
|
438.40p
|
442.00p
|
1,311,239
|
|
20/06/2024
|
449.80p
|
456.20p
|
446.40p
|
449.00p
|
516,000
|
|
19/06/2024
|
449.20p
|
458.20p
|
446.80p
|
455.60p
|
565,245
|
|
18/06/2024
|
447.80p
|
457.80p
|
440.20p
|
452.60p
|
431,577
|
|
17/06/2024
|
445.40p
|
448.80p
|
437.20p
|
446.20p
|
506,704
|
|
14/06/2024
|
456.40p
|
456.40p
|
431.20p
|
444.00p
|
601,344
|
|
13/06/2024
|
457.80p
|
467.20p
|
444.40p
|
444.40p
|
664,044
|
|
12/06/2024
|
449.00p
|
470.20p
|
448.00p
|
470.20p
|
849,125
|
|
11/06/2024
|
453.40p
|
462.20p
|
448.00p
|
451.80p
|
812,366
|
|
10/06/2024
|
449.60p
|
461.40p
|
446.00p
|
454.00p
|
453,980
|
|
07/06/2024
|
464.40p
|
468.80p
|
453.60p
|
458.60p
|
654,340
|
|
06/06/2024
|
468.40p
|
472.60p
|
464.20p
|
465.60p
|
536,687
|
|
05/06/2024
|
465.00p
|
479.74p
|
464.20p
|
464.20p
|
1,402,478
|
|
04/06/2024
|
471.80p
|
480.40p
|
468.40p
|
469.40p
|
429,133
|
|
03/06/2024
|
470.00p
|
478.80p
|
466.00p
|
478.80p
|
596,354
|
|
31/05/2024
|
477.40p
|
477.40p
|
457.80p
|
464.00p
|
1,280,441
|
|
30/05/2024
|
460.00p
|
473.40p
|
453.13p
|
468.00p
|
746,386
|
|
29/05/2024
|
472.60p
|
478.40p
|
458.80p
|
458.80p
|
687,842
|
|
28/05/2024
|
476.60p
|
482.60p
|
466.00p
|
471.40p
|
840,823
|
|
27/05/2024
|
461.00p
|
477.20p
|
460.00p
|
474.20p
|
472,316
|
|
24/05/2024
|
461.00p
|
477.20p
|
460.00p
|
474.20p
|
472,316
|
|
23/05/2024
|
474.40p
|
474.40p
|
467.00p
|
468.20p
|
603,941
|
|
22/05/2024
|
470.40p
|
472.20p
|
460.00p
|
463.80p
|
776,891
|
|
21/05/2024
|
471.20p
|
476.20p
|
466.80p
|
472.20p
|
838,906
|
|
20/05/2024
|
471.60p
|
480.60p
|
463.54p
|
473.00p
|
704,397
|
|
17/05/2024
|
467.00p
|
470.40p
|
461.40p
|
464.00p
|
4,334,983
|
|
16/05/2024
|
452.80p
|
467.80p
|
445.80p
|
467.40p
|
1,305,525
|
|
15/05/2024
|
444.40p
|
457.22p
|
440.40p
|
451.00p
|
470,794
|
|
14/05/2024
|
443.60p
|
455.40p
|
443.60p
|
448.80p
|
388,134
|
|
13/05/2024
|
464.00p
|
470.20p
|
448.40p
|
451.00p
|
608,432
|
|
10/05/2024
|
459.60p
|
465.40p
|
451.60p
|
464.00p
|
607,928
|
|
09/05/2024
|
448.20p
|
460.00p
|
446.60p
|
457.20p
|
661,725
|
|
08/05/2024
|
433.20p
|
458.80p
|
432.60p
|
451.60p
|
2,014,423
|
|
07/05/2024
|
436.20p
|
436.20p
|
427.80p
|
429.00p
|
672,357
|
|
06/05/2024
|
402.40p
|
429.20p
|
402.40p
|
426.40p
|
1,549,400
|
|
03/05/2024
|
402.40p
|
429.20p
|
402.40p
|
426.40p
|
1,549,400
|
|
02/05/2024
|
417.20p
|
417.20p
|
405.94p
|
413.80p
|
629,372
|
|
01/05/2024
|
402.80p
|
415.60p
|
399.60p
|
410.00p
|
620,592
|
|
30/04/2024
|
415.20p
|
424.00p
|
410.40p
|
410.60p
|
606,473
|
|
29/04/2024
|
404.00p
|
418.40p
|
395.60p
|
418.40p
|
540,006
|
|
26/04/2024
|
405.60p
|
408.80p
|
397.00p
|
404.00p
|
1,204,643
|
|
25/04/2024
|
384.40p
|
401.00p
|
384.40p
|
394.20p
|
892,855
|
|
24/04/2024
|
382.20p
|
394.40p
|
382.20p
|
392.40p
|
482,813
|
|
23/04/2024
|
378.60p
|
395.60p
|
378.60p
|
389.60p
|
495,208
|
|
22/04/2024
|
384.00p
|
392.60p
|
374.00p
|
385.40p
|
416,395
|
|
19/04/2024
|
381.80p
|
382.80p
|
375.40p
|
379.40p
|
310,544
|
|
18/04/2024
|
378.60p
|
385.20p
|
378.29p
|
381.80p
|
677,265
|
|
17/04/2024
|
374.80p
|
385.60p
|
371.60p
|
376.20p
|
527,945
|
|
16/04/2024
|
372.20p
|
381.60p
|
370.40p
|
374.00p
|
1,087,469
|
|
15/04/2024
|
374.00p
|
383.00p
|
372.00p
|
378.80p
|
768,944
|
|
12/04/2024
|
383.80p
|
385.00p
|
371.80p
|
371.80p
|
763,013
|
|
11/04/2024
|
387.60p
|
391.20p
|
374.60p
|
380.80p
|
1,892,125
|
|
10/04/2024
|
371.60p
|
394.35p
|
367.60p
|
390.00p
|
1,297,407
|
|
09/04/2024
|
365.00p
|
373.28p
|
363.60p
|
371.20p
|
655,361
|
|
08/04/2024
|
358.20p
|
374.20p
|
354.80p
|
366.20p
|
714,118
|
|
05/04/2024
|
362.40p
|
368.00p
|
354.95p
|
358.20p
|
608,472
|
|
04/04/2024
|
360.80p
|
369.09p
|
360.20p
|
365.60p
|
1,697,898
|
|
03/04/2024
|
370.60p
|
382.98p
|
368.40p
|
378.60p
|
914,668
|
|
02/04/2024
|
385.80p
|
390.80p
|
370.40p
|
371.00p
|
940,722
|
|
01/04/2024
|
370.40p
|
378.80p
|
370.40p
|
377.40p
|
566,886
|
|
29/03/2024
|
370.40p
|
378.80p
|
370.40p
|
377.40p
|
566,886
|
|
28/03/2024
|
370.40p
|
378.80p
|
370.40p
|
377.40p
|
566,886
|
|
27/03/2024
|
368.80p
|
380.00p
|
368.80p
|
376.80p
|
701,521
|
|
26/03/2024
|
367.00p
|
379.00p
|
367.00p
|
378.60p
|
1,422,223
|
|
25/03/2024
|
368.00p
|
372.80p
|
365.40p
|
369.80p
|
585,383
|
|
22/03/2024
|
375.80p
|
383.00p
|
366.20p
|
366.20p
|
1,178,850
|
|
21/03/2024
|
375.80p
|
385.20p
|
371.40p
|
381.40p
|
1,082,643
|
|
20/03/2024
|
377.00p
|
382.80p
|
366.80p
|
370.40p
|
1,878,534
|
|
19/03/2024
|
386.00p
|
394.00p
|
377.40p
|
377.40p
|
1,712,061
|