| Price | 380.00on 20-09-2019 at 16:30:00 |
|---|---|
| Change | 17.80 4.91% |
| Buy | 380.20 |
| Sell | 378.40 |
| Buy / Sell OTB Shares | |
| Last Trade: | Sell 30,290 at 365.183p |
| Day's Volume: | 295,138 |
| Last Close: | 362.20p |
| Open: | 365.00p |
| ISIN: | GB00BYM1K758 |
| Day's Range | 363.40p - 380.20p |
| 52wk Range: | 326.00p - 517.00p |
| Market Capitalisation: | £498m |
| VWAP: | 373.133p |
| Shares in Issue: | 131m |
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* | 30,290 | 365.183 | Ordinary | 17:29:16 - 20-Sep-19 |
| Sell* | 60,581 | 375.021 | Ordinary | 17:28:59 - 20-Sep-19 |
| Buy* | 3,538 | 379.873 | Ordinary | 17:14:59 - 20-Sep-19 |
| Buy* | 1 | 379.962 | Ordinary | 16:58:57 - 20-Sep-19 |
| Sell* | 7,210 | 365.183 | Ordinary | 16:57:33 - 20-Sep-19 |
| Sell* | 30,290 | 365.183 | Ordinary | 16:57:22 - 20-Sep-19 |
| Buy* | 69 | 380.00 | Ordinary | 16:48:09 - 20-Sep-19 |
| Buy* | 75,942 | 380.00 | Uncrossing Trade | 16:35:29 - 20-Sep-19 |
| Buy* | 37 | 379.80 | Ordinary | 16:29:59 - 20-Sep-19 |
| Buy* | 14 | 380.20 | Automatic Execution | 16:29:54 - 20-Sep-19 |
Share Price History for On The Beach |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 18th Sep 2019 (Wed) | 367.80 | 367.80 | 358.20 | 359.30 | |
| 17th Sep 2019 (Tue) | 368.40 | 370.00 | 364.00 | 364.80 | |
| 16th Sep 2019 (Mon) | 364.00 | 370.00 | 363.80 | 369.50 | |
| 13th Sep 2019 (Fri) | 370.00 | 370.00 | 361.80 | 364.70 | |
| 12th Sep 2019 (Thu) | 369.80 | 370.00 | 363.00 | 367.20 | |
| 11th Sep 2019 (Wed) | 367.00 | 368.40 | 364.60 | 366.90 | |
| 10th Sep 2019 (Tue) | 370.00 | 370.00 | 365.40 | 365.10 | |
| 9th Sep 2019 (Mon) | 368.60 | 373.00 | 363.80 | 367.20 | |
| 6th Sep 2019 (Fri) | 365.80 | 370.00 | 363.20 | 364.10 | |
| 5th Sep 2019 (Thu) | 367.20 | 368.60 | 363.20 | 366.70 | |
| 4th Sep 2019 (Wed) | 364.20 | 369.40 | 363.20 | 364.20 | |
| 3rd Sep 2019 (Tue) | 371.80 | 371.80 | 360.80 | 364.70 | |
| 2nd Sep 2019 (Mon) | 0 | 0.00 | 0.00 | 373.10 | |
| 2nd Sep 2019 (Mon) | 374.20 | 377.80 | 367.60 | 371.30 | |
| 30th Aug 2019 (Fri) | 370.20 | 374.80 | 365.40 | 373.10 | |
| 29th Aug 2019 (Thu) | 377.00 | 377.00 | 360.00 | 369.70 | |
| 28th Aug 2019 (Wed) | 371.20 | 381.60 | 368.60 | 369.70 | |
| 27th Aug 2019 (Tue) | 385.80 | 385.80 | 361.00 | 367.60 | |
| 26th Aug 2019 (Mon) | 0 | 0.00 | 0.00 | 376.80 | |
| 23rd Aug 2019 (Fri) | 374.20 | 381.20 | 368.20 | 374.30 | |
| 22nd Aug 2019 (Thu) | 380.60 | 381.00 | 372.80 | 374.30 | |
| 21st Aug 2019 (Wed) | 370.00 | 382.40 | 370.00 | 378.40 | |
| 20th Aug 2019 (Tue) | 372.00 | 373.60 | 368.60 | 372.10 | |
