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:  
433.25p
on 18-08-2017 at 16:28:44
Change:   13.25p fall 2.97 %
Buy:   433.50p
Sell:   433.25p
   
On The Beach Group (OTB, OTB.L, LON:OTB) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 4 at 433.25p Days Range: 430.00 - 447.25p
Day's Volume: 133,370 52wk Range: 187.00 - 477.50p
Last Close: 446.50p Market Capitalisation:* £ 563.23 m
Open: 430.00p VWAP: 438.87p
ISIN: GB00BYM1K758 Shares in Issue: 130.00 m
Sector:  Travel & Leisure    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell4433.25p1723077205473303Automated Trade16:28:44 - 18/08
Sell256432.50p1723077205462980Automated Trade15:40:44 - 18/08
Sell219432.50p1723077205462978Automated Trade15:40:44 - 18/08
Sell212432.50p1723077205462973Automated Trade15:40:44 - 18/08
Buy7000438.00p880299349704269824Ordinary Trade -Delayed Publication13:58:41 - 18/08
Buy30442.25p1723077205453496Automated Trade14:25:30 - 18/08
Time period :  to     Frequency :    
Date Open High Low Close Volume
18 Aug 2017 (Fri) 430.00 447.25 430.00 446.50 133,370
17 Aug 2017 (Thu) 469.00 469.00 440.00 449.50 111,056
16 Aug 2017 (Wed) 452.75 455.50 448.50 452.75 55,842
15 Aug 2017 (Tue) 452.50 463.75 452.50 453.50 22,309
14 Aug 2017 (Mon) 468.75 468.75 453.00 453.50 50,321
11 Aug 2017 (Fri) 445.25 468.75 441.50 459.00 126,200
10 Aug 2017 (Thu) 474.00 474.00 457.75 475.00 63,034
9 Aug 2017 (Wed) 468.25 475.00 468.25 474.25 58,585
8 Aug 2017 (Tue) 475.75 477.00 472.50 472.50 52,389
7 Aug 2017 (Mon) 482.50 482.50 469.75 477.50 17,906
4 Aug 2017 (Fri) 465.00 470.00 459.25 463.00 56,116
3 Aug 2017 (Thu) 454.75 465.00 453.00 459.25 66,638
2 Aug 2017 (Wed) 440.25 463.00 440.25 459.50 100,591
1 Aug 2017 (Tue) 443.75 480.25 443.75 465.00 157,102
31 Jul 2017 (Mon) 425.25 465.00 425.25 465.00 159,366
28 Jul 2017 (Fri) 422.50 442.50 422.50 442.50 74,141
27 Jul 2017 (Thu) 419.25 437.75 419.25 437.75 77,973
21 Jul 2017 (Fri) 420.00 437.50 419.50 430.50 313,008
20 Jul 2017 (Thu) 425.00 425.00 411.00 418.50 80,176

FTSE 100 Latest

ValueChange
7,323.9863.89  % fall
 

SSL