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 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

Recent Trades History On The Beach (OTB)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*380590.00Automatic Execution
12:15:07 - 20-Apr-18
Buy*422590.00Automatic Execution
12:15:07 - 20-Apr-18
Buy*700590.00Automatic Execution
12:15:07 - 20-Apr-18
Sell*625589.00Automatic Execution
12:14:21 - 20-Apr-18
Sell*253589.00Automatic Execution
12:14:21 - 20-Apr-18
Sell*27589.00Automatic Execution
12:14:21 - 20-Apr-18
Sell*40590.00Automatic Execution
12:12:27 - 20-Apr-18
Sell*123590.00Automatic Execution
12:12:27 - 20-Apr-18
Sell*440590.00Automatic Execution
12:09:21 - 20-Apr-18
Sell*259590.00Automatic Execution
12:09:21 - 20-Apr-18

Share Price History for On The Beach

Time period:
to
Frequency:
Date Open High Low Close Volume
6th Apr 2018 (Fri)550.00560.00547.00550.00236,606
5th Apr 2018 (Thu)543.00550.00543.00545.00396,404
4th Apr 2018 (Wed)545.00546.00535.000.00192,860
3rd Apr 2018 (Tue)539.00544.00531.00535.00251,228
2nd Apr 2018 (Mon)0.000.000.000.000
30th Mar 2018 (Fri)524.00533.00522.00522.00217,358
29th Mar 2018 (Thu)524.00533.00522.00522.00217,358
28th Mar 2018 (Wed)525.00527.00522.00525.00313,485
27th Mar 2018 (Tue)526.00536.00524.00521.00852,718
26th Mar 2018 (Mon)534.00540.00521.00538.00154,286
23rd Mar 2018 (Fri)551.00552.00532.00555.00395,778
22nd Mar 2018 (Thu)568.00571.00553.00575.00582,901
21st Mar 2018 (Wed)574.00576.00570.00576.00132,009
20th Mar 2018 (Tue)576.00579.00570.00571.00171,422

News about On The Beach (OTB)

FTSE 100 Latest
Value7,359.00
Change30.08

Login to your account

Forgot Password?

Not Registered