On The Beach Group Share Price (OTB) - Buy OTB Shares

View your Watch List Add OTB to your Watch List
Time period:    Moving average:     Compare to: 
On The Beach Group (OTB) share price history chart
Current Price:  
331.50p
on 28-04-2017 at 16:23:30
Change:   1.50p rise 0.45 %
Buy:   333.00p
Sell:   330.50p
   
On The Beach Group (OTB, OTB.L, LON:OTB) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 255 at 331.50p Days Range: 326.72 - 336.42p
Day's Volume: 334,002 52wk Range: 176.75 - 336.42p
Last Close: 330.00p Market Capitalisation:* £ 430.95 m
Open: 327.50p VWAP: 334.49p
ISIN: GB00BYM1K758 Shares in Issue: 130.00 m
Sector:  Travel & Leisure    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell255331.50p1653807972924458Automated Trade16:22:30 - 28/04
Buy15000335.00p1653217419154606Ordinary Trade15:58:03 - 28/04
Buy252334.90p1653217419097817Ordinary Trade10:38:42 - 28/04
Buy500336.42p1653217419086550Ordinary Trade09:29:44 - 28/04
Buy460330.25p1653807972879960Automated Trade08:41:10 - 28/04
Buy3489330.00p1653189497639455PT16:35:10 - 27/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
28 Apr 2017 (Fri) 327.50 336.42 326.72 330.00 334,002
27 Apr 2017 (Thu) 330.00 332.75 325.00 330.00 153,894
26 Apr 2017 (Wed) 323.75 330.00 318.56 329.00 385,418
25 Apr 2017 (Tue) 324.75 325.75 318.25 324.00 297,676
24 Apr 2017 (Mon) 322.50 325.00 315.00 320.50 217,971
21 Apr 2017 (Fri) 324.75 324.75 312.50 313.25 96,782
20 Apr 2017 (Thu) 330.00 330.00 316.50 318.00 373,330
19 Apr 2017 (Wed) 315.00 327.60 305.25 316.00 375,781
18 Apr 2017 (Tue) 310.00 333.41 310.00 326.25 231,016
17 Apr 2017 (Mon) 325.00 329.09 305.25 324.50 222,914
14 Apr 2017 (Fri) 325.00 329.09 305.25 324.50 222,914
13 Apr 2017 (Thu) 325.00 329.09 305.25 324.50 222,914
12 Apr 2017 (Wed) 314.25 321.25 307.00 311.75 80,686
11 Apr 2017 (Tue) 312.00 321.65 312.00 314.00 161,241
10 Apr 2017 (Mon) 315.00 333.38 311.25 313.00 173,472
7 Apr 2017 (Fri) 307.00 318.00 307.00 316.50 105,504
6 Apr 2017 (Thu) 323.00 323.00 312.00 315.00 94,017
5 Apr 2017 (Wed) 321.50 324.75 310.00 315.25 144,157
4 Apr 2017 (Tue) 320.00 325.00 318.00 324.75 363,638
3 Apr 2017 (Mon) 307.00 338.19 304.06 318.75 481,338
31 Mar 2017 (Fri) 302.00 306.50 295.00 306.25 1,707,741
30 Mar 2017 (Thu) 302.00 306.75 299.25 299.25 48,562

FTSE 100 Latest

ValueChange
7,203.9433.23  % fall
 

SSL