Share Name Share Symbol Market Type Share ISIN Share Description
OneSavings Bank LSE:OSB London Ordinary Share GB00BM7S7K96 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +7.00p +1.94% 367.20p 366.80p 368.10p 380.50p 365.00p 378.00p 869,844.00 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Banks 268.2 105.3 34.1 10.8 892.59

OneSavings (OSB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 2017367.2+7.00+1.94%365380.5869,844
23 Feb 2017360.19998-0.80-0.22%360.1366.2467,298
22 Feb 2017361.00003-13.20-3.53%359.99997376.30002565,466
21 Feb 2017374.19998-24.50-6.14%373.30002393.30002865,786
20 Feb 2017398.7+11.50+2.97%388399.5397,000
17 Feb 2017387.2+8.70+2.30%376.80002390.1428,726
16 Feb 2017378.5+11.20+3.05%368.2382.3581,307
15 Feb 2017367.3+11.50+3.23%353.8371.4460,317
14 Feb 2017355.8+4.60+1.31%342.69998360.19998180,263
13 Feb 2017351.2-5.40-1.51%349.7361.19998361,550
10 Feb 2017356.6-6.00-1.65%353.90002366.4210,298
09 Feb 2017362.6+14.50+4.17%347.19998363373,499
08 Feb 2017348.1+2.50+0.72%345.00003357231,928
07 Feb 2017345.6-1.40-0.40%345.1353.59998164,698
06 Feb 2017347+2.80+0.81%345.1353148,729
03 Feb 2017344.19998+4.20+1.24%338.6353.59998375,188
02 Feb 2017340-9.10-2.61%335.1348.3229,210
01 Feb 2017349.1+10.40+3.07%331353.7405,498
31 Jan 2017338.7+8.30+2.51%329.4341337,538
30 Jan 2017330.4+5.40+1.66%326.5332.4221,426
27 Jan 2017325+0.40+0.12%317.3326.8158,462
26 Jan 2017324.6+1.40+0.43%322.7330127,703
Download more OneSavings Bank Historical Data

OneSavings Bank (OSB) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week382.00399.500.000.0000397k866k545k-14.80-3.87%
1 Month317.30399.500.000.0000149k866k358k49.9015.73%
3 Months314.60399.500.000.0000128k866k341k52.6016.72%
6 Months292.40399.500.000.0000101k1M349k74.8025.58%
1 Year269.60399.500.000.000025k4M405k97.6036.20%
3 Years172.00412.600.000.0000020M377k195.20113.49%
5 Years172.00412.600.000.0000020M377k195.20113.49%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:34 V: D:20170226 17:12:14