| Price | 295.00on 23-07-2021 at 16:30:00 |
|---|---|
| Change | -8.50 -2.80% |
| Buy | 293.50 |
| Sell | 292.50 |
| Buy / Sell OTB Shares | |
| Last Trade: | Buy 1,448 at 296.799p |
| Day's Volume: | 268,656 |
| Last Close: | 303.50p |
| Open: | 302.00p |
| ISIN: | GB00BYM1K758 |
| Day's Range | 291.50p - 302.00p |
| 52wk Range: | 200.50p - 517.00p |
| Market Capitalisation: | £488m |
| VWAP: | 0.00p |
| Shares in Issue: | 165m |
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 |
|---|---|---|---|---|
| Buy* | 1,448 | 296.799 | Ordinary | 17:28:15 - 23-Jul-21 |
| Buy* | 982 | 298.011 | Ordinary | 17:27:05 - 23-Jul-21 |
| Buy* | 732 | 293.575 | Ordinary | 17:12:49 - 23-Jul-21 |
| Buy* | 1,440 | 299.712 | Ordinary | 17:08:34 - 23-Jul-21 |
| Buy* | 4,972 | 295.973 | Ordinary | 16:53:09 - 23-Jul-21 |
| Buy* | 117,404 | 295.00 | Uncrossing Trade | 16:35:18 - 23-Jul-21 |
| Buy* | 0 | 293.50 | Ordinary | 16:29:34 - 23-Jul-21 |
| Buy* | 1,417 | 293.00 | Ordinary | 16:27:49 - 23-Jul-21 |
| Buy* | 124 | 293.00 | Automatic Execution | 16:27:25 - 23-Jul-21 |
| Sell* | 700 | 293.00 | Automatic Execution | 16:27:25 - 23-Jul-21 |
Share Price History for On The Beach |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 22nd Jul 2021 (Thu) | 296.00 | 316.00 | 296.00 | 303.25 | |
| 21st Jul 2021 (Wed) | 288.50 | 302.00 | 286.50 | 298.50 | |
| 20th Jul 2021 (Tue) | 284.00 | 292.00 | 278.50 | 284.25 | |
| 19th Jul 2021 (Mon) | 291.50 | 291.50 | 280.50 | 284.25 | |
| 16th Jul 2021 (Fri) | 285.00 | 299.00 | 284.00 | 292.25 | |
| 15th Jul 2021 (Thu) | 288.00 | 290.00 | 269.00 | 286.50 | |
| 14th Jul 2021 (Wed) | 300.00 | 300.00 | 282.50 | 284.75 | |
| 13th Jul 2021 (Tue) | 310.00 | 310.00 | 293.50 | 298.25 | |
| 12th Jul 2021 (Mon) | 321.50 | 327.00 | 307.00 | 309.50 | |
| 9th Jul 2021 (Fri) | 315.00 | 325.50 | 313.00 | 316.25 | |
| 8th Jul 2021 (Thu) | 323.00 | 325.50 | 302.50 | 312.75 | |
| 7th Jul 2021 (Wed) | 338.00 | 343.50 | 312.50 | 317.25 | |
| 6th Jul 2021 (Tue) | 345.50 | 348.00 | 335.50 | 345.00 | |
| 5th Jul 2021 (Mon) | 330.00 | 340.00 | 326.50 | 337.00 | |
| 2nd Jul 2021 (Fri) | 328.50 | 332.00 | 325.50 | 326.75 | |
| 1st Jul 2021 (Thu) | 328.00 | 330.00 | 321.50 | 326.25 | |
| 30th Jun 2021 (Wed) | 331.50 | 331.50 | 319.00 | 321.50 | |
| 29th Jun 2021 (Tue) | 345.00 | 345.00 | 325.00 | 327.25 | |
| 28th Jun 2021 (Mon) | 348.50 | 348.50 | 334.50 | 336.75 | |
| 25th Jun 2021 (Fri) | 356.00 | 356.00 | 344.00 | 348.25 | |
| 24th Jun 2021 (Thu) | 357.50 | 359.00 | 341.50 | 347.75 | |
News - Monday, July 12, 2021
Justine Greening, Non Executive Director, received via a placing 3,636 shares in......
News - Monday, July 12, 2021
Shaun Morton, Financial Director, received via a placing 3,030 shares in the com......
