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:  
443.75p
on 23-10-2017 at 17:15:00
Change:   3.75p fall 0.84 %
Buy:   444.25p
Sell:   443.75p
   
On The Beach Group (OTB, OTB.L, LON:OTB) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 4,566 at 444.03p Days Range: 442.25 - 450.00p
Day's Volume: 413,306 52wk Range: 201.25 - 477.50p
Last Close: 443.75p Market Capitalisation:* £ 576.88 m
Open: 450.00p VWAP: 444.92p
ISIN: GB00BYM1K758 Shares in Issue: 130.00 m
Sector:  Travel & Leisure    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy4566444.03p755631155745742912Negotiated Trade -Immediate Publication16:50:41 - 23/10
Sell1462443.75p418808687301320768Negotiated Trade -Immediate Publication16:44:36 - 23/10
Buy146443.75p1763896574659291PT16:36:14 - 23/10
Sell12442.25p1763896574654440Automated Trade16:29:50 - 23/10
Buy10625443.75p1763896574658411Uncrossing Trade16:35:23 - 23/10
Time period :  to     Frequency :    
Date Open High Low Close Volume
23 Oct 2017 (Mon) 450.00 450.00 442.25 443.75 413,306
20 Oct 2017 (Fri) 439.25 447.50 437.90 447.50 388,745
19 Oct 2017 (Thu) 474.25 474.25 428.44 440.00 1,397,911
18 Oct 2017 (Wed) 450.00 457.75 447.25 450.00 131,361
17 Oct 2017 (Tue) 451.50 454.75 444.00 451.25 133,432
16 Oct 2017 (Mon) 450.00 461.75 441.50 454.50 431,826
13 Oct 2017 (Fri) 421.25 451.00 421.25 444.75 39,360
12 Oct 2017 (Thu) 430.00 442.75 424.25 440.25 112,375
11 Oct 2017 (Wed) 430.00 443.75 428.00 435.75 89,604
10 Oct 2017 (Tue) 420.25 434.75 420.25 433.25 107,799
9 Oct 2017 (Mon) 410.25 428.00 410.25 420.25 60,936
6 Oct 2017 (Fri) 425.00 429.00 420.00 423.75 129,891
5 Oct 2017 (Thu) 409.75 433.50 406.00 429.25 142,316
4 Oct 2017 (Wed) 402.00 413.25 402.00 407.00 114,249
3 Oct 2017 (Tue) 401.25 405.75 398.75 403.25 50,884
2 Oct 2017 (Mon) 393.25 403.25 392.75 403.25 102,485
29 Sep 2017 (Fri) 390.00 403.00 390.00 395.00 83,079
28 Sep 2017 (Thu) 399.75 405.25 392.50 398.00 117,055
27 Sep 2017 (Wed) 410.00 410.00 396.25 398.75 127,407
26 Sep 2017 (Tue) 420.00 420.00 405.25 407.50 126,154
25 Sep 2017 (Mon) 400.00 410.00 400.00 410.00 118,187

FTSE 100 Latest

ValueChange
7,524.451.22  % rise
 

SSL