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:  
484.50p
on 19-01-2018 at 17:15:00
Change:   10.00p rise 2.11 %
Buy:   494.00p
Sell:   481.00p
   
On The Beach Group (OTB, OTB.L, LON:OTB) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 149 at 480.45p Days Range: 471.46 - 484.50p
Day's Volume: 190,314 52wk Range: 255.00 - 489.50p
Last Close: 484.50p Market Capitalisation:* £ 629.85 m
Open: 473.00p VWAP: 481.90p
ISIN: GB00BYM1K758 Shares in Issue: 130.00 m
Sector:  Travel & Leisure    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell149480.45p28279491529601440016:51:28 - 19/01
Buy19401484.50p1818348170061206Uncrossing Trade16:35:24 - 19/01
Sell59483.50p1818348170056230Automated Trade16:29:47 - 19/01
Buy53482.00p1818348170053852Automated Trade16:27:12 - 19/01
Buy57482.00p1818348170053560Automated Trade16:26:32 - 19/01
Buy6482.00p1818348170051893Automated Trade16:22:07 - 19/01
Time period :  to     Frequency :    
Date Open High Low Close Volume
19 Jan 2018 (Fri) 473.00 484.50 471.46 484.50 190,314
18 Jan 2018 (Thu) 487.00 487.00 469.00 474.50 264,747
17 Jan 2018 (Wed) 470.50 474.50 466.50 467.50 80,713
16 Jan 2018 (Tue) 482.50 482.50 473.50 476.50 41,883
15 Jan 2018 (Mon) 477.00 484.50 474.50 479.50 85,305
12 Jan 2018 (Fri) 476.00 482.64 475.00 478.00 110,144
11 Jan 2018 (Thu) 477.50 484.50 473.50 478.50 121,113
10 Jan 2018 (Wed) 477.00 485.00 475.50 479.00 126,595
9 Jan 2018 (Tue) 489.50 489.50 467.00 479.00 236,600
8 Jan 2018 (Mon) 492.50 495.46 485.00 485.00 165,273
5 Jan 2018 (Fri) 493.50 500.00 484.00 489.50 364,247
4 Jan 2018 (Thu) 490.00 496.50 484.50 485.50 227,777
3 Jan 2018 (Wed) 484.50 492.63 471.63 484.00 275,881
2 Jan 2018 (Tue) 480.00 485.50 459.78 478.00 174,999
1 Jan 2018 (Mon) 470.00 470.00 468.00 470.00 96,348
29 Dec 2017 (Fri) 470.00 470.00 468.00 470.00 96,348
28 Dec 2017 (Thu) 451.75 470.47 451.75 464.25 110,186
27 Dec 2017 (Wed) 470.00 477.75 454.00 473.00 116,586
26 Dec 2017 (Tue) 457.00 459.50 453.25 456.00 67,736
25 Dec 2017 (Mon) 457.00 459.50 453.25 456.00 67,736
22 Dec 2017 (Fri) 457.00 459.50 453.25 456.00 67,736
21 Dec 2017 (Thu) 449.50 457.25 447.00 454.25 172,298

FTSE 100 Latest

ValueChange
7,730.7929.83  % rise
 

SSL