Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

On The Beach Share Price (OTB)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 438.00on 22-01-2019 at 8:44:07
Change 3.00 0.69%
Buy 439.50
Sell 437.50
Buy / Sell OTB Shares
Last Trade: Buy 200 at 439.096p
Day's Volume: 2,926
Last Close: 435.00p
Open: 439.00p
Day's Range 438.00p - 439.00p
52wk Range: 326.00p - 650.00p
Market Capitalisation: £574m
VWAP: 438.448p
Shares in Issue: 131m

Recent Trades History On The Beach (OTB)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*200439.096Automatic Execution
08:18:23 - 22-Jan-19
Sell*13438.00Automatic Execution
08:15:05 - 22-Jan-19
Sell*230438.00Automatic Execution
08:14:43 - 22-Jan-19
Sell*44438.00Automatic Execution
08:14:43 - 22-Jan-19
Sell*51438.00Automatic Execution
08:14:43 - 22-Jan-19
Sell*13438.00Automatic Execution
08:14:43 - 22-Jan-19
Buy*536438.5008:14:23 - 22-Jan-19
Sell*1435.08617:08:04 - 21-Jan-19
Sell*1435.08617:08:04 - 21-Jan-19
Sell*2,793434.9817:03:27 - 21-Jan-19

Share Price History for On The Beach

Time period:
Date Open High Low Close Volume
21st Jan 2019 (Mon)435.00438.50434.00435.0095,858
18th Jan 2019 (Fri)434.00441.50431.00431.5063,776
17th Jan 2019 (Thu)430.00437.00429.00430.00115,340
16th Jan 2019 (Wed)430.00433.00425.00425.00143,721
15th Jan 2019 (Tue)428.50429.50421.50422.50124,119
14th Jan 2019 (Mon)425.00425.00420.00420.00161,966
11th Jan 2019 (Fri)418.00426.50407.50413.00171,623
10th Jan 2019 (Thu)400.00413.00400.00408.00102,142
9th Jan 2019 (Wed)393.00410.50393.00395.00673,695
8th Jan 2019 (Tue)399.00399.00393.00392.00194,287
7th Jan 2019 (Mon)387.00401.00385.00377.50726,018
2nd Jan 2019 (Wed)334.50375.00332.50336.00629,065
1st Jan 2019 (Tue)
31st Dec 2018 (Mon)326.00339.00326.00336.00587,675
28th Dec 2018 (Fri)347.00347.00327.00348.00490,859
27th Dec 2018 (Thu)351.00355.50345.50348.00129,690
26th Dec 2018 (Wed)
25th Dec 2018 (Tue)
24th Dec 2018 (Mon)351.00355.50348.00348.0090,620

News about On The Beach (OTB)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered