On The Beach Share Price (OTB)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 315.00on 28-05-2020 at 16:30:00
Change 0.00 0.00%
Buy 316.50
Sell 314.50
Buy / Sell OTB Shares
Sponsored Financial Content
Last Trade: Sell 222 at 288.536p
Day's Volume: 873,377
Last Close: 284.00p
Open: 291.00p
ISIN: GB00BYM1K758
Day's Range 287.00p - 316.50p
52wk Range: 112.60p - 500.00p
Market Capitalisation: £496m
VWAP: 0.00p
Shares in Issue: 131m

Recent Trades History On The Beach (OTB)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*222288.536Ordinary
17:54:19 - 28-May-20
Sell*590310.622Ordinary
17:07:24 - 28-May-20
Sell*40,000305.841Ordinary
16:40:30 - 28-May-20
Sell*31,933315.00Uncrossing Trade
16:35:13 - 28-May-20
Buy*1,246316.50Ordinary
16:29:52 - 28-May-20
Buy*890316.50Ordinary
16:29:46 - 28-May-20
Sell*58314.50Automatic Execution
16:29:42 - 28-May-20
Buy*482316.50Automatic Execution
16:29:32 - 28-May-20
Buy*323316.50Ordinary
16:29:13 - 28-May-20
Buy*1,281316.50Ordinary
16:29:13 - 28-May-20

Share Price History for On The Beach

Time period:
to
Date Open High Low Close
27th May 2020 (Wed)284.50295.50277.50286.50
26th May 2020 (Tue)267.50295.00267.50286.50
25th May 2020 (Mon)00.000.00260.75
22nd May 2020 (Fri)265.00283.50251.00264.00
21st May 2020 (Thu)240.00262.50234.00264.00
20th May 2020 (Wed)253.00253.00228.50234.25
19th May 2020 (Tue)253.00264.50241.00246.75
18th May 2020 (Mon)223.00263.50219.50259.00
15th May 2020 (Fri)221.00231.50216.50218.50
14th May 2020 (Thu)235.50235.50215.50221.75
13th May 2020 (Wed)244.00249.50233.50235.75
12th May 2020 (Tue)265.00265.00243.00248.00
11th May 2020 (Mon)278.50278.50246.00258.75
8th May 2020 (Fri)00.000.00271.25
7th May 2020 (Thu)270.50277.00254.50271.25
6th May 2020 (Wed)261.00269.50254.50261.50
5th May 2020 (Tue)259.00270.00259.00267.25
4th May 2020 (Mon)270.00270.00253.50265.25
1st May 2020 (Fri)00.000.00277.75
1st May 2020 (Fri)270.50270.50261.00269.75
30th Apr 2020 (Thu)293.50297.00273.50282.25
29th Apr 2020 (Wed)276.00283.50262.00282.25

News about On The Beach (OTB)

Director Deals - On The Beach Group Plc (OTB)

News - Wednesday, May 27, 2020

Paul Meehan, Executive Director, 3,883 shares in the company on the 27th May 20......

Director Deals - On The Beach Group Plc (OTB)

News - Wednesday, May 27, 2020

David Kelly, Non Executive Director, 3,883 shares in the company on the 27th Ma......

FTSE 100 Latest
Value6,218.79
Change74.54


Login to your account

Forgot Password?

Not Registered