Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

On The Beach Share Price (OTB)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 413.50on 23-10-2018 at 16:30:00
Change -15.00 -3.50%
Buy 414.50
Sell 413.00
Buy / Sell OTB Shares
Last Trade: Sell 13,947 at 410.00p
Day's Volume: 168,078
Last Close: 428.50p
Open: 420.00p
Day's Range 406.00p - 421.00p
52wk Range: 375.00p - 650.00p
Market Capitalisation: £542m
VWAP: 410.233p
Shares in Issue: 131m

Recent Trades History On The Beach (OTB)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*13,947410.0017:17:30 - 23-Oct-18
Buy*2,359413.46417:45:58 - 23-Oct-18
Sell*11,746410.0017:18:19 - 23-Oct-18
Sell*507409.98217:07:01 - 23-Oct-18
Sell*8,583411.2717:02:37 - 23-Oct-18
Sell*2,481412.47616:52:11 - 23-Oct-18
Sell*1,444411.9216:51:58 - 23-Oct-18
Sell*400411.4616:38:28 - 23-Oct-18
Sell*400411.4616:38:28 - 23-Oct-18
Sell*400411.99116:38:28 - 23-Oct-18

Share Price History for On The Beach

Time period:
Date Open High Low Close Volume
22nd Oct 2018 (Mon)421.50428.50420.50421.50100,096
19th Oct 2018 (Fri)442.00447.50417.50445.00256,128
18th Oct 2018 (Thu)427.50447.50427.50426.50258,769
17th Oct 2018 (Wed)441.00443.50426.500.00230,259
16th Oct 2018 (Tue)429.00444.00428.50430.00209,130
15th Oct 2018 (Mon)440.00448.50428.00447.00312,174
12th Oct 2018 (Fri)453.50455.50443.00443.00190,712
11th Oct 2018 (Thu)441.50441.50434.00447.0025,309
10th Oct 2018 (Wed)460.50473.50440.50471.00369,780
9th Oct 2018 (Tue)483.00483.00465.00478.00141,621
8th Oct 2018 (Mon)487.00493.50484.50490.00174,856
5th Oct 2018 (Fri)487.00493.50484.50490.00174,856
4th Oct 2018 (Thu)497.50499.00481.00496.5098,846
3rd Oct 2018 (Wed)505.00513.00505.00511.0097,103
2nd Oct 2018 (Tue)505.00513.00505.00511.0097,103
1st Oct 2018 (Mon)500.00517.00499.00495.00295,852
28th Sep 2018 (Fri)498.00508.00489.00493.00124,210
27th Sep 2018 (Thu)491.00495.50480.50486.50115,149
26th Sep 2018 (Wed)510.00510.00483.50510.00229,744
25th Sep 2018 (Tue)482.50510.00473.50478.00333,521
24th Sep 2018 (Mon)502.00508.00475.00509.00532,410

News about On The Beach (OTB)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered