| Price | 315.00on 28-05-2020 at 16:30:00 |
|---|---|
| Change | 0.00 0.00% |
| Buy | 316.50 |
| Sell | 314.50 |
| Buy / Sell OTB Shares | |
| Last Trade: | Sell 222 at 288.536p |
| Day's Volume: | 873,377 |
| Last Close: | 284.00p |
| Open: | 291.00p |
| ISIN: | GB00BYM1K758 |
| Day's Range | 287.00p - 316.50p |
| 52wk Range: | 112.60p - 500.00p |
| Market Capitalisation: | £496m |
| VWAP: | 0.00p |
| Shares in Issue: | 131m |
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 |
|---|---|---|---|---|
| Sell* | 222 | 288.536 | Ordinary | 17:54:19 - 28-May-20 |
| Sell* | 590 | 310.622 | Ordinary | 17:07:24 - 28-May-20 |
| Sell* | 40,000 | 305.841 | Ordinary | 16:40:30 - 28-May-20 |
| Sell* | 31,933 | 315.00 | Uncrossing Trade | 16:35:13 - 28-May-20 |
| Buy* | 1,246 | 316.50 | Ordinary | 16:29:52 - 28-May-20 |
| Buy* | 890 | 316.50 | Ordinary | 16:29:46 - 28-May-20 |
| Sell* | 58 | 314.50 | Automatic Execution | 16:29:42 - 28-May-20 |
| Buy* | 482 | 316.50 | Automatic Execution | 16:29:32 - 28-May-20 |
| Buy* | 323 | 316.50 | Ordinary | 16:29:13 - 28-May-20 |
| Buy* | 1,281 | 316.50 | Ordinary | 16:29:13 - 28-May-20 |
Share Price History for On The Beach |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 27th May 2020 (Wed) | 284.50 | 295.50 | 277.50 | 286.50 | |
| 26th May 2020 (Tue) | 267.50 | 295.00 | 267.50 | 286.50 | |
| 25th May 2020 (Mon) | 0 | 0.00 | 0.00 | 260.75 | |
| 22nd May 2020 (Fri) | 265.00 | 283.50 | 251.00 | 264.00 | |
| 21st May 2020 (Thu) | 240.00 | 262.50 | 234.00 | 264.00 | |
| 20th May 2020 (Wed) | 253.00 | 253.00 | 228.50 | 234.25 | |
| 19th May 2020 (Tue) | 253.00 | 264.50 | 241.00 | 246.75 | |
| 18th May 2020 (Mon) | 223.00 | 263.50 | 219.50 | 259.00 | |
| 15th May 2020 (Fri) | 221.00 | 231.50 | 216.50 | 218.50 | |
| 14th May 2020 (Thu) | 235.50 | 235.50 | 215.50 | 221.75 | |
| 13th May 2020 (Wed) | 244.00 | 249.50 | 233.50 | 235.75 | |
| 12th May 2020 (Tue) | 265.00 | 265.00 | 243.00 | 248.00 | |
| 11th May 2020 (Mon) | 278.50 | 278.50 | 246.00 | 258.75 | |
| 8th May 2020 (Fri) | 0 | 0.00 | 0.00 | 271.25 | |
| 7th May 2020 (Thu) | 270.50 | 277.00 | 254.50 | 271.25 | |
| 6th May 2020 (Wed) | 261.00 | 269.50 | 254.50 | 261.50 | |
| 5th May 2020 (Tue) | 259.00 | 270.00 | 259.00 | 267.25 | |
| 4th May 2020 (Mon) | 270.00 | 270.00 | 253.50 | 265.25 | |
| 1st May 2020 (Fri) | 0 | 0.00 | 0.00 | 277.75 | |
| 1st May 2020 (Fri) | 270.50 | 270.50 | 261.00 | 269.75 | |
| 30th Apr 2020 (Thu) | 293.50 | 297.00 | 273.50 | 282.25 | |
| 29th Apr 2020 (Wed) | 276.00 | 283.50 | 262.00 | 282.25 | |
News - Wednesday, May 27, 2020
Paul Meehan, Executive Director, 3,883 shares in the company on the 27th May 20......
News - Wednesday, May 27, 2020
David Kelly, Non Executive Director, 3,883 shares in the company on the 27th Ma......
