| Price | 289.00on 11-08-2020 at 11:11:50 |
|---|---|
| Change | -4.00 -1.37% |
| Buy | 290.50 |
| Sell | 288.50 |
| Buy / Sell OTB Shares | |
| Last Trade: | Sell 34 at 288.50p |
| Day's Volume: | 190,563 |
| Last Close: | 293.00p |
| Open: | 294.00p |
| ISIN: | GB00BYM1K758 |
| Day's Range | 286.00p - 306.00p |
| 52wk Range: | 112.60p - 500.00p |
| Market Capitalisation: | £455m |
| VWAP: | 290.446p |
| Shares in Issue: | 157m |
Sector: Tourism and Leisure
Listed in: FTSE All-Share, FTSE Small Cap
Recent Trades History On The Beach (OTB) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 34 | 288.50 | Ordinary Cross at same price | 11:11:46 - 11-Aug-20 |
| Buy* | 452 | 290.50 | Ordinary | 11:09:13 - 11-Aug-20 |
| Buy* | 159 | 290.225 | Ordinary | 11:07:30 - 11-Aug-20 |
| Sell* | 32 | 288.77 | Ordinary | 10:49:03 - 11-Aug-20 |
| Buy* | 134 | 289.00 | Automatic Execution | 10:46:25 - 11-Aug-20 |
| Buy* | 1,279 | 289.00 | Automatic Execution | 10:46:25 - 11-Aug-20 |
| Buy* | 267 | 289.00 | Automatic Execution | 10:46:25 - 11-Aug-20 |
| Buy* | 1,308 | 289.00 | Automatic Execution | 10:46:25 - 11-Aug-20 |
| Buy* | 1,000 | 289.00 | Automatic Execution | 10:46:25 - 11-Aug-20 |
| Buy* | 7 | 289.00 | Ordinary Cross at same price | 10:37:57 - 11-Aug-20 |
Share Price History for On The Beach |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 7th Aug 2020 (Fri) | 278.00 | 298.00 | 272.50 | 294.25 | |
| 6th Aug 2020 (Thu) | 287.00 | 300.00 | 270.00 | 277.25 | |
| 5th Aug 2020 (Wed) | 277.50 | 284.50 | 274.50 | 279.25 | |
| 4th Aug 2020 (Tue) | 268.50 | 280.50 | 268.50 | 276.75 | |
| 3rd Aug 2020 (Mon) | 277.00 | 277.00 | 262.50 | 264.00 | |
| 31st Jul 2020 (Fri) | 277.00 | 285.50 | 273.00 | 278.00 | |
| 30th Jul 2020 (Thu) | 285.50 | 286.50 | 276.00 | 289.00 | |
| 29th Jul 2020 (Wed) | 281.00 | 290.50 | 280.50 | 289.00 | |
| 28th Jul 2020 (Tue) | 273.50 | 289.50 | 273.50 | 288.25 | |
| 27th Jul 2020 (Mon) | 280.00 | 282.50 | 265.50 | 275.25 | |
| 24th Jul 2020 (Fri) | 291.50 | 291.50 | 278.00 | 284.25 | |
| 23rd Jul 2020 (Thu) | 301.00 | 304.00 | 292.00 | 293.50 | |
| 22nd Jul 2020 (Wed) | 307.00 | 309.50 | 297.00 | 302.75 | |
| 21st Jul 2020 (Tue) | 285.00 | 308.50 | 282.00 | 307.50 | |
| 20th Jul 2020 (Mon) | 279.00 | 284.00 | 277.00 | 279.50 | |
| 17th Jul 2020 (Fri) | 278.50 | 284.00 | 275.00 | 279.50 | |
| 16th Jul 2020 (Thu) | 266.50 | 281.50 | 265.00 | 277.75 | |
| 15th Jul 2020 (Wed) | 259.00 | 279.00 | 258.50 | 268.75 | |
| 14th Jul 2020 (Tue) | 268.50 | 268.50 | 256.50 | 257.75 | |
| 13th Jul 2020 (Mon) | 266.00 | 271.50 | 264.00 | 270.50 | |
News - Tuesday, June 30, 2020
UK stocks fell on Tuesday after fears of a resurgence of coronavirus cases were ......
News - Tuesday, June 30, 2020
Online travel agent On the Beach swung to a first-half loss after the Covid-19 c......
