On The Beach Share Price (OTB)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 295.00on 23-07-2021 at 16:30:00
Change -8.50 -2.80%
Buy 293.50
Sell 292.50
Buy / Sell OTB Shares
Sponsored Financial Content
Last Trade: Buy 1,448 at 296.799p
Day's Volume: 268,656
Last Close: 303.50p
Open: 302.00p
ISIN: GB00BYM1K758
Day's Range 291.50p - 302.00p
52wk Range: 200.50p - 517.00p
Market Capitalisation: £488m
VWAP: 0.00p
Shares in Issue: 165m

Recent Trades History On The Beach (OTB)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*1,448296.799Ordinary
17:28:15 - 23-Jul-21
Buy*982298.011Ordinary
17:27:05 - 23-Jul-21
Buy*732293.575Ordinary
17:12:49 - 23-Jul-21
Buy*1,440299.712Ordinary
17:08:34 - 23-Jul-21
Buy*4,972295.973Ordinary
16:53:09 - 23-Jul-21
Buy*117,404295.00Uncrossing Trade
16:35:18 - 23-Jul-21
Buy*0293.50Ordinary
16:29:34 - 23-Jul-21
Buy*1,417293.00Ordinary
16:27:49 - 23-Jul-21
Buy*124293.00Automatic Execution
16:27:25 - 23-Jul-21
Sell*700293.00Automatic Execution
16:27:25 - 23-Jul-21

Share Price History for On The Beach

Time period:
to
Date Open High Low Close
22nd Jul 2021 (Thu)296.00316.00296.00303.25
21st Jul 2021 (Wed)288.50302.00286.50298.50
20th Jul 2021 (Tue)284.00292.00278.50284.25
19th Jul 2021 (Mon)291.50291.50280.50284.25
16th Jul 2021 (Fri)285.00299.00284.00292.25
15th Jul 2021 (Thu)288.00290.00269.00286.50
14th Jul 2021 (Wed)300.00300.00282.50284.75
13th Jul 2021 (Tue)310.00310.00293.50298.25
12th Jul 2021 (Mon)321.50327.00307.00309.50
9th Jul 2021 (Fri)315.00325.50313.00316.25
8th Jul 2021 (Thu)323.00325.50302.50312.75
7th Jul 2021 (Wed)338.00343.50312.50317.25
6th Jul 2021 (Tue)345.50348.00335.50345.00
5th Jul 2021 (Mon)330.00340.00326.50337.00
2nd Jul 2021 (Fri)328.50332.00325.50326.75
1st Jul 2021 (Thu)328.00330.00321.50326.25
30th Jun 2021 (Wed)331.50331.50319.00321.50
29th Jun 2021 (Tue)345.00345.00325.00327.25
28th Jun 2021 (Mon)348.50348.50334.50336.75
25th Jun 2021 (Fri)356.00356.00344.00348.25
24th Jun 2021 (Thu)357.50359.00341.50347.75

News about On The Beach (OTB)

Director Deals - (OTB)

News - Monday, July 12, 2021

Justine Greening, Non Executive Director, received via a placing 3,636 shares in......

Director Deals - (OTB)

News - Monday, July 12, 2021

Shaun Morton, Financial Director, received via a placing 3,030 shares in the com......

FTSE 100 Latest
Value7,027.58
Change59.28


Login to your account

Forgot Password?

Not Registered