| Price | 372.50on 22-01-2021 at 16:30:00 |
|---|---|
| Change | -13.50 -3.50% |
| Buy | 371.00 |
| Sell | 370.00 |
| Buy / Sell OTB Shares | |
| Last Trade: | Buy 1,752 at 372.463p |
| Day's Volume: | 248,544 |
| Last Close: | 386.00p |
| Open: | 386.00p |
| ISIN: | GB00BYM1K758 |
| Day's Range | 364.50p - 388.50p |
| 52wk Range: | 112.60p - 442.20p |
| Market Capitalisation: | £587m |
| VWAP: | 0.00p |
| Shares in Issue: | 157m |
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* | 1,752 | 372.463 | Ordinary | 17:50:54 - 22-Jan-21 |
| Buy* | 4,109 | 372.50 | Ordinary | 17:46:08 - 22-Jan-21 |
| Buy* | 8,705 | 372.50 | Ordinary | 17:46:05 - 22-Jan-21 |
| Buy* | 358 | 372.50 | Ordinary | 17:46:08 - 22-Jan-21 |
| Buy* | 275 | 372.50 | Ordinary | 17:36:15 - 22-Jan-21 |
| Buy* | 1,031 | 372.50 | Ordinary | 17:34:20 - 22-Jan-21 |
| Sell* | 4,563 | 368.132 | Ordinary | 17:26:31 - 22-Jan-21 |
| Buy* | 6,180 | 371.046 | Ordinary | 17:08:36 - 22-Jan-21 |
| Sell* | 4,697 | 370.028 | Ordinary | 17:03:08 - 22-Jan-21 |
| Sell* | 58 | 368.775 | Ordinary | 16:55:04 - 22-Jan-21 |
Share Price History for On The Beach |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 21st Jan 2021 (Thu) | 389.00 | 389.00 | 379.00 | 385.50 | |
| 20th Jan 2021 (Wed) | 375.00 | 381.50 | 374.00 | 378.75 | |
| 19th Jan 2021 (Tue) | 372.00 | 385.50 | 368.00 | 372.00 | |
| 18th Jan 2021 (Mon) | 375.50 | 375.50 | 362.00 | 370.25 | |
| 15th Jan 2021 (Fri) | 361.00 | 369.50 | 359.50 | 367.25 | |
| 14th Jan 2021 (Thu) | 368.00 | 373.00 | 360.50 | 365.50 | |
| 13th Jan 2021 (Wed) | 359.00 | 362.50 | 359.00 | 361.00 | |
| 12th Jan 2021 (Tue) | 355.00 | 364.50 | 354.50 | 360.00 | |
| 11th Jan 2021 (Mon) | 370.00 | 374.50 | 354.00 | 357.25 | |
| 8th Jan 2021 (Fri) | 360.00 | 374.50 | 360.00 | 369.75 | |
| 7th Jan 2021 (Thu) | 375.50 | 375.50 | 349.00 | 362.50 | |
| 6th Jan 2021 (Wed) | 375.00 | 375.00 | 368.00 | 372.25 | |
| 5th Jan 2021 (Tue) | 369.50 | 373.50 | 360.00 | 369.25 | |
| 4th Jan 2021 (Mon) | 385.00 | 388.00 | 364.50 | 369.25 | |
| 1st Jan 2021 (Fri) | 0 | 0.00 | 0.00 | 376.25 | |
| 31st Dec 2020 (Thu) | 379.00 | 387.00 | 372.50 | 376.25 | |
| 30th Dec 2020 (Wed) | 386.00 | 390.50 | 383.50 | 386.50 | |
| 29th Dec 2020 (Tue) | 366.00 | 387.50 | 366.00 | 383.75 | |
| 28th Dec 2020 (Mon) | 0 | 0.00 | 0.00 | 365.75 | |
| 25th Dec 2020 (Fri) | 0 | 0.00 | 0.00 | 365.75 | |
| 24th Dec 2020 (Thu) | 362.00 | 369.50 | 361.50 | 365.75 | |
| 23rd Dec 2020 (Wed) | 354.00 | 359.50 | 350.00 | 358.50 | |
News - Wednesday, December 23, 2020
Simon Cooper, Chief Executive Officer, sold 3,900,000 shares in the company on t......
News - Monday, November 09, 2020
Extremely positive initial news on a Covid-19 vaccine being developed by Pfizer ......
