| Price | 413.50on 23-10-2018 at 16:30:00 |
|---|---|
| Change | -15.00 -3.50% |
| Buy | 414.50 |
| Sell | 413.00 |
| Buy / Sell OTB Shares | |
| Last Trade: | Sell 13,947 at 410.00p |
| Day's Volume: | 168,078 |
| Last Close: | 428.50p |
| Open: | 420.00p |
| ISIN: | GB00BYM1K758 |
| Day's Range | 406.00p - 421.00p |
| 52wk Range: | 375.00p - 650.00p |
| Market Capitalisation: | £542m |
| VWAP: | 410.233p |
| Shares in Issue: | 131m |
Sector: Travel & Leisure
Listed in: FTSE 250, FTSE All-Share, FTSE 350, FTSE 350 Low Yield
Recent Trades History On The Beach (OTB) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 13,947 | 410.00 | 17:17:30 - 23-Oct-18 | |
| Buy* | 2,359 | 413.464 | 17:45:58 - 23-Oct-18 | |
| Sell* | 11,746 | 410.00 | 17:18:19 - 23-Oct-18 | |
| Sell* | 507 | 409.982 | 17:07:01 - 23-Oct-18 | |
| Sell* | 8,583 | 411.27 | 17:02:37 - 23-Oct-18 | |
| Sell* | 2,481 | 412.476 | 16:52:11 - 23-Oct-18 | |
| Sell* | 1,444 | 411.92 | 16:51:58 - 23-Oct-18 | |
| Sell* | 400 | 411.46 | 16:38:28 - 23-Oct-18 | |
| Sell* | 400 | 411.46 | 16:38:28 - 23-Oct-18 | |
| Sell* | 400 | 411.991 | 16:38:28 - 23-Oct-18 | |
Share Price History for On The Beach |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22nd Oct 2018 (Mon) | 421.50 | 428.50 | 420.50 | 421.50 | 100,096 |
| 19th Oct 2018 (Fri) | 442.00 | 447.50 | 417.50 | 445.00 | 256,128 |
| 18th Oct 2018 (Thu) | 427.50 | 447.50 | 427.50 | 426.50 | 258,769 |
| 17th Oct 2018 (Wed) | 441.00 | 443.50 | 426.50 | 0.00 | 230,259 |
| 16th Oct 2018 (Tue) | 429.00 | 444.00 | 428.50 | 430.00 | 209,130 |
| 15th Oct 2018 (Mon) | 440.00 | 448.50 | 428.00 | 447.00 | 312,174 |
| 12th Oct 2018 (Fri) | 453.50 | 455.50 | 443.00 | 443.00 | 190,712 |
| 11th Oct 2018 (Thu) | 441.50 | 441.50 | 434.00 | 447.00 | 25,309 |
| 10th Oct 2018 (Wed) | 460.50 | 473.50 | 440.50 | 471.00 | 369,780 |
| 9th Oct 2018 (Tue) | 483.00 | 483.00 | 465.00 | 478.00 | 141,621 |
| 8th Oct 2018 (Mon) | 487.00 | 493.50 | 484.50 | 490.00 | 174,856 |
| 5th Oct 2018 (Fri) | 487.00 | 493.50 | 484.50 | 490.00 | 174,856 |
| 4th Oct 2018 (Thu) | 497.50 | 499.00 | 481.00 | 496.50 | 98,846 |
| 3rd Oct 2018 (Wed) | 505.00 | 513.00 | 505.00 | 511.00 | 97,103 |
| 2nd Oct 2018 (Tue) | 505.00 | 513.00 | 505.00 | 511.00 | 97,103 |
| 1st Oct 2018 (Mon) | 500.00 | 517.00 | 499.00 | 495.00 | 295,852 |
| 28th Sep 2018 (Fri) | 498.00 | 508.00 | 489.00 | 493.00 | 124,210 |
| 27th Sep 2018 (Thu) | 491.00 | 495.50 | 480.50 | 486.50 | 115,149 |
| 26th Sep 2018 (Wed) | 510.00 | 510.00 | 483.50 | 510.00 | 229,744 |
| 25th Sep 2018 (Tue) | 482.50 | 510.00 | 473.50 | 478.00 | 333,521 |
| 24th Sep 2018 (Mon) | 502.00 | 508.00 | 475.00 | 509.00 | 532,410 |
