| Price | 324.50on 27-10-2021 at 11:36:12 |
|---|---|
| Change | -13.00 -3.85% |
| Buy | 326.00 |
| Sell | 324.50 |
| 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 |
Sector: Tourism and Leisure
Listed in: FTSE All-Share, FTSE Small Cap
Recent Trades History On The Beach (OTB) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 183 | 324.50 | Automatic Execution | 11:35:14 - 27-Oct-21 |
| Sell* | 6 | 324.50 | Automatic Execution | 11:35:14 - 27-Oct-21 |
| Sell* | 86 | 324.50 | Automatic Execution | 11:35:14 - 27-Oct-21 |
| Sell* | 19 | 324.50 | Automatic Execution | 11:35:14 - 27-Oct-21 |
| Sell* | 275 | 324.50 | Automatic Execution | 11:35:14 - 27-Oct-21 |
| Sell* | 430 | 324.00 | Automatic Execution | 11:35:14 - 27-Oct-21 |
| Sell* | 122 | 324.00 | Automatic Execution | 11:35:14 - 27-Oct-21 |
| Sell* | 500 | 324.00 | Automatic Execution | 11:35:14 - 27-Oct-21 |
| Sell* | 243 | 322.00 | Automatic Execution | 11:30:08 - 27-Oct-21 |
| Sell* | 301 | 322.00 | Automatic Execution | 11:30:08 - 27-Oct-21 |
Share Price History for On The Beach |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 25th Oct 2021 (Mon) | 325.50 | 334.50 | 325.50 | 333.00 | |
| 22nd Oct 2021 (Fri) | 332.50 | 340.50 | 320.00 | 332.75 | |
| 21st Oct 2021 (Thu) | 347.50 | 350.50 | 336.50 | 339.50 | |
| 20th Oct 2021 (Wed) | 373.50 | 375.00 | 347.50 | 350.50 | |
| 19th Oct 2021 (Tue) | 375.50 | 385.00 | 372.50 | 374.75 | |
| 18th Oct 2021 (Mon) | 364.00 | 383.00 | 358.50 | 377.00 | |
| 15th Oct 2021 (Fri) | 367.50 | 367.50 | 360.00 | 364.50 | |
| 14th Oct 2021 (Thu) | 366.50 | 374.00 | 363.50 | 364.00 | |
| 13th Oct 2021 (Wed) | 357.50 | 369.00 | 357.50 | 363.75 | |
| 12th Oct 2021 (Tue) | 380.00 | 381.00 | 358.00 | 362.75 | |
| 11th Oct 2021 (Mon) | 400.50 | 400.50 | 377.50 | 384.50 | |
| 8th Oct 2021 (Fri) | 370.00 | 398.00 | 369.00 | 398.50 | |
| 7th Oct 2021 (Thu) | 353.50 | 371.50 | 351.50 | 369.75 | |
| 6th Oct 2021 (Wed) | 378.50 | 383.50 | 356.00 | 359.75 | |
| 5th Oct 2021 (Tue) | 388.00 | 399.00 | 383.50 | 387.75 | |
| 4th Oct 2021 (Mon) | 402.00 | 402.00 | 380.00 | 386.75 | |
| 1st Oct 2021 (Fri) | 382.50 | 0.00 | 0.00 | 387.00 | |
| 1st Oct 2021 (Fri) | 381.00 | 396.50 | 368.00 | 393.75 | |
| 30th Sep 2021 (Thu) | 382.50 | 388.50 | 380.50 | 387.00 | |
| 29th Sep 2021 (Wed) | 393.50 | 393.50 | 378.50 | 384.25 | |
| 28th Sep 2021 (Tue) | 396.50 | 396.50 | 381.00 | 386.75 | |
| 27th Sep 2021 (Mon) | 379.50 | 391.00 | 375.00 | 374.00 | |
News - Monday, July 12, 2021
Justine Greening, Non Executive Director, received via a placing 3,636 shares in......
News - Monday, July 12, 2021
Shaun Morton, Financial Director, received via a placing 3,030 shares in the com......
