| 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 | |
| Last Trade: | Buy 18,894 at 211.034p |
| Day's Volume: | 393,287 |
| Last Close: | 227.50p |
| Open: | 227.00p |
| ISIN: | GB00BYM1K758 |
| Day's Range | 208.00p - 227.00p |
| 52wk Range: | 112.60p - 500.00p |
| Market Capitalisation: | £330m |
| 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* | 18,894 | 211.034 | Ordinary | 17:23:51 - 28-Oct-20 |
| Sell* | 3 | 210.00 | Ordinary | 17:28:33 - 28-Oct-20 |
| Sell* | 908 | 210.656 | Ordinary | 16:59:36 - 28-Oct-20 |
| Buy* | 19,737 | 214.868 | Ordinary | 16:37:25 - 28-Oct-20 |
| Sell* | 45,636 | 210.00 | Uncrossing Trade | 16:35:28 - 28-Oct-20 |
| Sell* | 429 | 210.50 | Automatic Execution | 16:20:14 - 28-Oct-20 |
| Sell* | 1,365 | 210.50 | Automatic Execution | 16:18:08 - 28-Oct-20 |
| Sell* | 97 | 210.50 | Automatic Execution | 16:18:08 - 28-Oct-20 |
| Sell* | 9 | 211.00 | Automatic Execution | 16:16:14 - 28-Oct-20 |
| Sell* | 95 | 211.00 | Automatic Execution | 16:16:14 - 28-Oct-20 |
Share Price History for On The Beach |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 27th Oct 2020 (Tue) | 225.50 | 231.00 | 222.00 | 228.25 | |
| 26th Oct 2020 (Mon) | 219.50 | 227.00 | 219.50 | 226.75 | |
| 23rd Oct 2020 (Fri) | 219.00 | 225.00 | 216.50 | 218.25 | |
| 22nd Oct 2020 (Thu) | 223.00 | 223.00 | 212.50 | 213.25 | |
| 21st Oct 2020 (Wed) | 228.00 | 230.50 | 218.00 | 224.00 | |
| 20th Oct 2020 (Tue) | 231.00 | 238.50 | 225.50 | 226.75 | |
| 19th Oct 2020 (Mon) | 233.50 | 233.50 | 227.00 | 229.00 | |
| 16th Oct 2020 (Fri) | 234.00 | 234.00 | 231.50 | 232.75 | |
| 15th Oct 2020 (Thu) | 233.50 | 238.00 | 228.00 | 236.75 | |
| 14th Oct 2020 (Wed) | 250.50 | 250.50 | 235.00 | 234.00 | |
| 13th Oct 2020 (Tue) | 239.00 | 251.00 | 237.00 | 249.75 | |
| 12th Oct 2020 (Mon) | 258.00 | 258.50 | 238.50 | 237.25 | |
| 9th Oct 2020 (Fri) | 256.00 | 262.00 | 252.00 | 254.50 | |
| 8th Oct 2020 (Thu) | 254.50 | 259.00 | 253.50 | 254.50 | |
| 7th Oct 2020 (Wed) | 249.00 | 257.00 | 247.50 | 254.25 | |
| 6th Oct 2020 (Tue) | 244.50 | 252.00 | 244.50 | 247.75 | |
| 5th Oct 2020 (Mon) | 239.50 | 250.00 | 239.50 | 245.00 | |
| 2nd Oct 2020 (Fri) | 246.00 | 248.00 | 239.50 | 240.50 | |
| 1st Oct 2020 (Thu) | 238.50 | 252.50 | 238.50 | 247.25 | |
| 30th Sep 2020 (Wed) | 225.00 | 250.00 | 225.00 | 226.75 | |
| 29th Sep 2020 (Tue) | 239.50 | 239.50 | 227.50 | 237.75 | |
News - Tuesday, June 30, 2020
UK stocks fell on Tuesday after fears of a resurgence of coronavirus cases were ......
News - Tuesday, June 30, 2020
Online travel agent On the Beach swung to a first-half loss after the Covid-19 c......
