On The Beach Share Price (OTB)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 210.00on 28-10-2020 at 16:30:00
Change 0.00 0.00%
Buy 211.50
Sell 210.00
Buy / Sell OTB Shares
Sponsored Financial Content
Last Trade: Buy 18,894 at 211.034p
Day's Volume: 393,287
Last Close: 227.50p
Open: 227.00p
Day's Range 208.00p - 227.00p
52wk Range: 112.60p - 500.00p
Market Capitalisation: £330m
VWAP: 0.00p
Shares in Issue: 157m

Recent Trades History On The Beach (OTB)

Buy/Sell Volume Trade Prc Trade Type Trade Time
17:23:51 - 28-Oct-20
17:28:33 - 28-Oct-20
16:59:36 - 28-Oct-20
16:37:25 - 28-Oct-20
Sell*45,636210.00Uncrossing Trade
16:35:28 - 28-Oct-20
Sell*429210.50Automatic Execution
16:20:14 - 28-Oct-20
Sell*1,365210.50Automatic Execution
16:18:08 - 28-Oct-20
Sell*97210.50Automatic Execution
16:18:08 - 28-Oct-20
Sell*9211.00Automatic Execution
16:16:14 - 28-Oct-20
Sell*95211.00Automatic Execution
16:16:14 - 28-Oct-20

Share Price History for On The Beach

Time period:
Date Open High Low Close
27th Oct 2020 (Tue)225.50231.00222.00228.25
26th Oct 2020 (Mon)219.50227.00219.50226.75
23rd Oct 2020 (Fri)219.00225.00216.50218.25
22nd Oct 2020 (Thu)223.00223.00212.50213.25
21st Oct 2020 (Wed)228.00230.50218.00224.00
20th Oct 2020 (Tue)231.00238.50225.50226.75
19th Oct 2020 (Mon)233.50233.50227.00229.00
16th Oct 2020 (Fri)234.00234.00231.50232.75
15th Oct 2020 (Thu)233.50238.00228.00236.75
14th Oct 2020 (Wed)250.50250.50235.00234.00
13th Oct 2020 (Tue)239.00251.00237.00249.75
12th Oct 2020 (Mon)258.00258.50238.50237.25
9th Oct 2020 (Fri)256.00262.00252.00254.50
8th Oct 2020 (Thu)254.50259.00253.50254.50
7th Oct 2020 (Wed)249.00257.00247.50254.25
6th Oct 2020 (Tue)244.50252.00244.50247.75
5th Oct 2020 (Mon)239.50250.00239.50245.00
2nd Oct 2020 (Fri)246.00248.00239.50240.50
1st Oct 2020 (Thu)238.50252.50238.50247.25
30th Sep 2020 (Wed)225.00250.00225.00226.75
29th Sep 2020 (Tue)239.50239.50227.50237.75

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