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 380.00on 20-09-2019 at 16:30:00
Change 17.80 4.91%
Buy 380.20
Sell 378.40
Buy / Sell OTB Shares
Sponsored Financial Content
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

Recent Trades History On The Beach (OTB)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*30,290365.183Ordinary
17:29:16 - 20-Sep-19
Sell*60,581375.021Ordinary
17:28:59 - 20-Sep-19
Buy*3,538379.873Ordinary
17:14:59 - 20-Sep-19
Buy*1379.962Ordinary
16:58:57 - 20-Sep-19
Sell*7,210365.183Ordinary
16:57:33 - 20-Sep-19
Sell*30,290365.183Ordinary
16:57:22 - 20-Sep-19
Buy*69380.00Ordinary
16:48:09 - 20-Sep-19
Buy*75,942380.00Uncrossing Trade
16:35:29 - 20-Sep-19
Buy*37379.80Ordinary
16:29:59 - 20-Sep-19
Buy*14380.20Automatic Execution
16:29:54 - 20-Sep-19

Share Price History for On The Beach

Time period:
to
Date Open High Low Close
18th Sep 2019 (Wed)367.80367.80358.20359.30
17th Sep 2019 (Tue)368.40370.00364.00364.80
16th Sep 2019 (Mon)364.00370.00363.80369.50
13th Sep 2019 (Fri)370.00370.00361.80364.70
12th Sep 2019 (Thu)369.80370.00363.00367.20
11th Sep 2019 (Wed)367.00368.40364.60366.90
10th Sep 2019 (Tue)370.00370.00365.40365.10
9th Sep 2019 (Mon)368.60373.00363.80367.20
6th Sep 2019 (Fri)365.80370.00363.20364.10
5th Sep 2019 (Thu)367.20368.60363.20366.70
4th Sep 2019 (Wed)364.20369.40363.20364.20
3rd Sep 2019 (Tue)371.80371.80360.80364.70
2nd Sep 2019 (Mon)00.000.00373.10
2nd Sep 2019 (Mon)374.20377.80367.60371.30
30th Aug 2019 (Fri)370.20374.80365.40373.10
29th Aug 2019 (Thu)377.00377.00360.00369.70
28th Aug 2019 (Wed)371.20381.60368.60369.70
27th Aug 2019 (Tue)385.80385.80361.00367.60
26th Aug 2019 (Mon)00.000.00376.80
23rd Aug 2019 (Fri)374.20381.20368.20374.30
22nd Aug 2019 (Thu)380.60381.00372.80374.30
21st Aug 2019 (Wed)370.00382.40370.00378.40
20th Aug 2019 (Tue)372.00373.60368.60372.10

News about On The Beach (OTB)

FTSE 100 Latest
Value7,337.11
Change-19.31


Login to your account

Forgot Password?

Not Registered