On The Beach Share Price (OTB)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 324.50on 27-10-2021 at 11:36:12
Change -13.00 -3.85%
Buy 326.00
Sell 324.50
Sponsored Financial Content
Last Trade: Sell 183 at 324.50p
Day's Volume: 127,006
Last Close: 337.50p
Open: 332.00p
ISIN: GB00BYM1K758
Day's Range 318.00p - 336.00p
52wk Range: 200.50p - 517.00p
Market Capitalisation: £537m
VWAP: 328.498p
Shares in Issue: 165m

Recent Trades History On The Beach (OTB)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*183324.50Automatic Execution
11:35:14 - 27-Oct-21
Sell*6324.50Automatic Execution
11:35:14 - 27-Oct-21
Sell*86324.50Automatic Execution
11:35:14 - 27-Oct-21
Sell*19324.50Automatic Execution
11:35:14 - 27-Oct-21
Sell*275324.50Automatic Execution
11:35:14 - 27-Oct-21
Sell*430324.00Automatic Execution
11:35:14 - 27-Oct-21
Sell*122324.00Automatic Execution
11:35:14 - 27-Oct-21
Sell*500324.00Automatic Execution
11:35:14 - 27-Oct-21
Sell*243322.00Automatic Execution
11:30:08 - 27-Oct-21
Sell*301322.00Automatic Execution
11:30:08 - 27-Oct-21

Share Price History for On The Beach

Time period:
to
Date Open High Low Close
25th Oct 2021 (Mon)325.50334.50325.50333.00
22nd Oct 2021 (Fri)332.50340.50320.00332.75
21st Oct 2021 (Thu)347.50350.50336.50339.50
20th Oct 2021 (Wed)373.50375.00347.50350.50
19th Oct 2021 (Tue)375.50385.00372.50374.75
18th Oct 2021 (Mon)364.00383.00358.50377.00
15th Oct 2021 (Fri)367.50367.50360.00364.50
14th Oct 2021 (Thu)366.50374.00363.50364.00
13th Oct 2021 (Wed)357.50369.00357.50363.75
12th Oct 2021 (Tue)380.00381.00358.00362.75
11th Oct 2021 (Mon)400.50400.50377.50384.50
8th Oct 2021 (Fri)370.00398.00369.00398.50
7th Oct 2021 (Thu)353.50371.50351.50369.75
6th Oct 2021 (Wed)378.50383.50356.00359.75
5th Oct 2021 (Tue)388.00399.00383.50387.75
4th Oct 2021 (Mon)402.00402.00380.00386.75
1st Oct 2021 (Fri)382.500.000.00387.00
1st Oct 2021 (Fri)381.00396.50368.00393.75
30th Sep 2021 (Thu)382.50388.50380.50387.00
29th Sep 2021 (Wed)393.50393.50378.50384.25
28th Sep 2021 (Tue)396.50396.50381.00386.75
27th Sep 2021 (Mon)379.50391.00375.00374.00

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
Value7,261.06
Change-16.56


Login to your account

Forgot Password?

Not Registered