livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

OneSavings Bank - (OSB) share price history


OneSavings Bank share priceOSB share price tradesOSB Fundamentals watchlistADD to watchlist
OneSavings Bank - (OSB) share price history
Date Open High Low Close Volume
06/07/2020 277.60 283.20 274.00 279.40 569,663
03/07/2020 278.00 278.00 267.00 269.20 279,460
02/07/2020 265.40 276.80 262.00 271.80 742,230
01/07/2020 270.00 271.40 261.80 262.00 616,889
30/06/2020 267.60 269.80 258.80 265.40 670,602
29/06/2020 250.00 265.80 250.00 263.00 1,101,730
26/06/2020 267.00 267.00 252.00 252.00 204,667
25/06/2020 253.40 263.80 245.60 261.00 358,591
24/06/2020 257.40 262.60 254.00 256.20 736,479
23/06/2020 250.20 269.20 250.20 264.20 460,188
22/06/2020 260.00 261.20 247.80 256.20 524,926
19/06/2020 266.60 270.60 263.00 263.80 2,078,186
18/06/2020 263.60 272.00 262.20 265.20 427,044
17/06/2020 266.00 277.20 264.60 267.20 340,947
16/06/2020 265.00 278.60 265.00 272.40 887,596
15/06/2020 260.60 263.80 252.80 259.80 861,899
12/06/2020 264.00 273.37 260.20 268.00 542,594
11/06/2020 266.00 270.60 256.20 265.80 798,172
09/06/2020 302.80 308.80 286.20 287.00 940,657
08/06/2020 302.80 314.20 302.80 309.80 1,231,713
05/06/2020 303.80 314.20 302.00 309.20 1,202,475
04/06/2020 294.60 301.03 285.00 297.20 1,882,944
03/06/2020 283.20 290.80 280.20 290.80 1,412,012
02/06/2020 283.60 287.60 277.60 278.80 735,514
01/06/2020 285.00 288.80 278.20 281.20 584,183
29/05/2020 282.60 287.00 275.20 277.60 834,982
28/05/2020 294.00 299.00 282.00 286.00 873,385
27/05/2020 269.40 291.40 269.40 291.40 1,289,722
26/05/2020 255.40 271.80 255.19 271.60 1,290,629
22/05/2020 251.60 254.80 244.40 253.80 734,959

OneSavings Bank - (OSB) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z