| Price | 445.40on 22-05-2019 at 16:30:00 |
|---|---|
| Change | 3.60 0.81% |
| Buy | 447.20 |
| Sell | 445.00 |
| Buy / Sell OTB Shares | |
| Last Trade: | Sell 1,095 at 444.83p |
| Day's Volume: | 418,838 |
| Last Close: | 441.80p |
| Open: | 439.60p |
| ISIN: | GB00BYM1K758 |
| Day's Range | 439.60p - 450.60p |
| 52wk Range: | 326.00p - 535.00p |
| Market Capitalisation: | £584m |
| VWAP: | 0.00p |
| Shares in Issue: | 131m |
Sector: Travel & 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 |
|---|---|---|---|---|
| Sell* | 1,095 | 444.83 | 17:14:41 - 22-May-19 | |
| Buy* | 260 | 446.335 | 17:22:29 - 22-May-19 | |
| Sell* | 336 | 441.768 | 17:15:21 - 22-May-19 | |
| Sell* | 168 | 442.958 | 17:11:59 - 22-May-19 | |
| Sell* | 101 | 441.772 | 17:12:35 - 22-May-19 | |
| Sell* | 1,779 | 441.766 | 17:12:35 - 22-May-19 | |
| Sell* | 336 | 441.767 | 17:12:35 - 22-May-19 | |
| Buy* | 332 | 449.488 | 16:58:32 - 22-May-19 | |
| Sell* | 224 | 444.813 | 16:57:51 - 22-May-19 | |
| Sell* | 6 | 445.833 | 16:52:13 - 22-May-19 | |
Share Price History for On The Beach |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22nd May 2019 (Wed) | 439.60 | 450.60 | 439.60 | 441.80 | 418,838 |
| 21st May 2019 (Tue) | 435.40 | 444.80 | 435.00 | 0.00 | 525,446 |
| 20th May 2019 (Mon) | 439.00 | 443.40 | 432.40 | 441.80 | 220,899 |
| 17th May 2019 (Fri) | 451.40 | 452.00 | 439.20 | 458.00 | 407,476 |
| 16th May 2019 (Thu) | 433.60 | 460.80 | 433.60 | 438.40 | 368,674 |
| 15th May 2019 (Wed) | 437.00 | 440.80 | 427.00 | 436.00 | 405,380 |
| 14th May 2019 (Tue) | 450.00 | 450.00 | 426.40 | 451.00 | 164,933 |
| 13th May 2019 (Mon) | 452.40 | 459.80 | 450.00 | 460.60 | 161,383 |
| 10th May 2019 (Fri) | 461.60 | 464.80 | 458.40 | 458.00 | 46,008 |
| 9th May 2019 (Thu) | 465.40 | 465.40 | 456.40 | 460.00 | 117,338 |
| 8th May 2019 (Wed) | 469.40 | 469.40 | 456.80 | 470.00 | 107,490 |
| 7th May 2019 (Tue) | 455.20 | 475.00 | 455.20 | 463.40 | 65,241 |
| 6th May 2019 (Mon) | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
| 3rd May 2019 (Fri) | 455.00 | 464.80 | 455.00 | 463.40 | 40,201 |
| 2nd May 2019 (Thu) | 465.00 | 467.00 | 456.80 | 466.00 | 51,837 |
| 1st May 2019 (Wed) | 455.00 | 470.80 | 455.00 | 458.00 | 85,823 |
| 30th Apr 2019 (Tue) | 475.00 | 475.00 | 455.60 | 461.20 | 52,476 |
| 29th Apr 2019 (Mon) | 488.40 | 488.40 | 461.20 | 488.20 | 108,148 |
| 26th Apr 2019 (Fri) | 479.80 | 490.00 | 467.00 | 473.80 | 103,813 |
| 25th Apr 2019 (Thu) | 472.00 | 475.80 | 468.00 | 463.80 | 98,758 |
| 24th Apr 2019 (Wed) | 465.00 | 469.80 | 454.20 | 458.60 | 138,807 |
| 23rd Apr 2019 (Tue) | 455.00 | 460.80 | 454.20 | 452.60 | 68,381 |
