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:  
388.50p
on 26-06-2017 at 10:27:48
Change:   (no change) 0.00 %
Buy:   388.50p
Sell:   388.25p
   
On The Beach Group (OTB, OTB.L, LON:OTB) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 1,287 at 388.37p Days Range: 380.75 - 389.25p
Day's Volume: 5,210 52wk Range: 176.75 - 412.00p
Last Close: 388.50p Market Capitalisation:* £ 505.05 m
Open: 380.75p VWAP: 386.56p
ISIN: GB00BYM1K758 Shares in Issue: 130.00 m
Sector:  Travel & Leisure    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy1287388.37p434191957455097920Ordinary Trade09:57:54 - 26/06
Buy121388.50p1690298015030643Automated Trade09:52:17 - 26/06
Buy78389.25p1690298015029617Automated Trade09:32:43 - 26/06
Buy1500386.99p578060302486163456Ordinary Trade09:29:50 - 26/06
Buy361386.99p583147742519447552Ordinary Trade09:24:46 - 26/06
Buy133386.75p1690298015027933Automated Trade09:05:21 - 26/06
Time period :  to     Frequency :    
Date Open High Low Close Volume
23 Jun 2017 (Fri) 400.00 400.00 383.25 388.50 49,712
22 Jun 2017 (Thu) 380.25 388.75 380.25 385.25 136,396
21 Jun 2017 (Wed) 375.75 390.75 375.00 382.00 152,496
20 Jun 2017 (Tue) 393.50 394.75 386.00 390.00 141,283
19 Jun 2017 (Mon) 392.25 393.75 389.50 390.00 82,485
16 Jun 2017 (Fri) 375.25 392.00 375.25 392.00 462,454
15 Jun 2017 (Thu) 400.50 402.00 368.15 379.50 784,338
14 Jun 2017 (Wed) 404.25 404.25 380.75 400.50 696,012
13 Jun 2017 (Tue) 381.75 400.00 381.75 400.00 230,049
12 Jun 2017 (Mon) 397.50 397.50 390.25 391.75 99,983
9 Jun 2017 (Fri) 385.25 400.50 348.15 394.25 483,280
8 Jun 2017 (Thu) 388.00 402.75 388.00 397.25 193,597
7 Jun 2017 (Wed) 409.25 409.25 392.75 397.75 262,497
6 Jun 2017 (Tue) 398.75 398.75 386.22 392.50 328,745
5 Jun 2017 (Mon) 403.25 404.00 393.75 394.00 219,228
2 Jun 2017 (Fri) 410.00 410.00 390.26 400.25 633,426
1 Jun 2017 (Thu) 407.50 407.50 387.72 396.50 326,337
31 May 2017 (Wed) 399.25 402.25 386.50 391.00 1,094,791
30 May 2017 (Tue) 390.25 414.75 390.25 396.25 721,917
29 May 2017 (Mon) 406.25 414.25 399.00 412.00 230,947
26 May 2017 (Fri) 406.25 414.25 399.00 412.00 230,947

FTSE 100 Latest

ValueChange
7,479.5255.39  % rise
 

SSL