On The Beach Share Price (OTB)

Show Chart Filters
Time period:
Moving Average:
Compare to:
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
Sponsored Financial Content
Last Trade: Sell 34 at 288.50p
Day's Volume: 190,563
Last Close: 293.00p
Open: 294.00p
Day's Range 286.00p - 306.00p
52wk Range: 112.60p - 500.00p
Market Capitalisation: £455m
VWAP: 290.446p
Shares in Issue: 157m

Recent Trades History On The Beach (OTB)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Cross at same price
11:11:46 - 11-Aug-20
11:09:13 - 11-Aug-20
11:07:30 - 11-Aug-20
10:49:03 - 11-Aug-20
Buy*134289.00Automatic Execution
10:46:25 - 11-Aug-20
Buy*1,279289.00Automatic Execution
10:46:25 - 11-Aug-20
Buy*267289.00Automatic Execution
10:46:25 - 11-Aug-20
Buy*1,308289.00Automatic Execution
10:46:25 - 11-Aug-20
Buy*1,000289.00Automatic Execution
10:46:25 - 11-Aug-20
Cross at same price
10:37:57 - 11-Aug-20

Share Price History for On The Beach

Time period:
Date Open High Low Close
7th Aug 2020 (Fri)278.00298.00272.50294.25
6th Aug 2020 (Thu)287.00300.00270.00277.25
5th Aug 2020 (Wed)277.50284.50274.50279.25
4th Aug 2020 (Tue)268.50280.50268.50276.75
3rd Aug 2020 (Mon)277.00277.00262.50264.00
31st Jul 2020 (Fri)277.00285.50273.00278.00
30th Jul 2020 (Thu)285.50286.50276.00289.00
29th Jul 2020 (Wed)281.00290.50280.50289.00
28th Jul 2020 (Tue)273.50289.50273.50288.25
27th Jul 2020 (Mon)280.00282.50265.50275.25
24th Jul 2020 (Fri)291.50291.50278.00284.25
23rd Jul 2020 (Thu)301.00304.00292.00293.50
22nd Jul 2020 (Wed)307.00309.50297.00302.75
21st Jul 2020 (Tue)285.00308.50282.00307.50
20th Jul 2020 (Mon)279.00284.00277.00279.50
17th Jul 2020 (Fri)278.50284.00275.00279.50
16th Jul 2020 (Thu)266.50281.50265.00277.75
15th Jul 2020 (Wed)259.00279.00258.50268.75
14th Jul 2020 (Tue)268.50268.50256.50257.75
13th Jul 2020 (Mon)266.00271.50264.00270.50

News about On The Beach (OTB)

FTSE falls after Leicester lockdown

News - Tuesday, June 30, 2020

UK stocks fell on Tuesday after fears of a resurgence of coronavirus cases were ......

On the Beach sinks to loss as Covid-19 smashes tourism sector

News - Tuesday, June 30, 2020

Online travel agent On the Beach swung to a first-half loss after the Covid-19 c......

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered