Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Latest News

Twitter Bots Manipulating Markets20^th Apr 2018
FTSE Underperforming Compared to Rival Markets20^th Apr 2018
Why GKN Takeover Would Be Bad for the Company20^th Apr 2018
Defensive Stocks Help Boost FTSE 10020^th Apr 2018
UK Companies Fear Weak Consumer Demand20^th Apr 2018
FTSE Slips as US Sanctions Hit Russia20^th Apr 2018
Mining Stocks Bolster FTSE 10020^th Apr 2018

On The Beach Share Price (OTB)

Show Chart Filters

Time period:

Moving Average:

Compare to:

Price	588.00on 20-04-2018 at 13:07:14
Change	3.00 0.51%
Buy	590.00
Sell	588.00
Buy / Sell OTB Shares

Last Trade:	Buy 380 at 590.00p
Day's Volume:	187,149
Last Close:	585.00p
Open:	589.00p
ISIN:	GB00BYM1K758

Day's Range	584.00p - 591.00p
52wk Range:	315.00p - 601.00p
Market Capitalisation:	£767m
VWAP:	586.148p
Shares in Issue:	130m

Sector: Travel & Leisure

Listed in: FTSE 250, FTSE All-Share, FTSE 350, FTSE 350 Low Yield

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Recent Trades History On The Beach (OTB)
Buy*	380	590.00	Automatic Execution	12:15:07 - 20-Apr-18
Buy*	422	590.00	Automatic Execution	12:15:07 - 20-Apr-18
Buy*	700	590.00	Automatic Execution	12:15:07 - 20-Apr-18
Sell*	625	589.00	Automatic Execution	12:14:21 - 20-Apr-18
Sell*	253	589.00	Automatic Execution	12:14:21 - 20-Apr-18
Sell*	27	589.00	Automatic Execution	12:14:21 - 20-Apr-18
Sell*	40	590.00	Automatic Execution	12:12:27 - 20-Apr-18
Sell*	123	590.00	Automatic Execution	12:12:27 - 20-Apr-18
Sell*	440	590.00	Automatic Execution	12:09:21 - 20-Apr-18
Sell*	259	590.00	Automatic Execution	12:09:21 - 20-Apr-18

Date	Open	High	Low	Close	Volume
Share Price History for On The Beach
Time period: to Frequency:
6^th Apr 2018 (Fri)	550.00	560.00	547.00	550.00	236,606
5^th Apr 2018 (Thu)	543.00	550.00	543.00	545.00	396,404
4^th Apr 2018 (Wed)	545.00	546.00	535.00	0.00	192,860
3^rd Apr 2018 (Tue)	539.00	544.00	531.00	535.00	251,228
2^nd Apr 2018 (Mon)	0.00	0.00	0.00	0.00	0
30^th Mar 2018 (Fri)	524.00	533.00	522.00	522.00	217,358
29^th Mar 2018 (Thu)	524.00	533.00	522.00	522.00	217,358
28^th Mar 2018 (Wed)	525.00	527.00	522.00	525.00	313,485
27^th Mar 2018 (Tue)	526.00	536.00	524.00	521.00	852,718
26^th Mar 2018 (Mon)	534.00	540.00	521.00	538.00	154,286
23^rd Mar 2018 (Fri)	551.00	552.00	532.00	555.00	395,778
22^nd Mar 2018 (Thu)	568.00	571.00	553.00	575.00	582,901
21^st Mar 2018 (Wed)	574.00	576.00	570.00	576.00	132,009
20^th Mar 2018 (Tue)	576.00	579.00	570.00	571.00	171,422

News about On The Beach (OTB)

FTSE 100 Latest

Value7,359.00

Change30.08