On The Beach Share Price (OTB)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 372.50on 22-01-2021 at 16:30:00
Change -13.50 -3.50%
Buy 371.00
Sell 370.00
Buy / Sell OTB Shares
Sponsored Financial Content
Last Trade: Buy 1,752 at 372.463p
Day's Volume: 248,544
Last Close: 386.00p
Open: 386.00p
ISIN: GB00BYM1K758
Day's Range 364.50p - 388.50p
52wk Range: 112.60p - 442.20p
Market Capitalisation: £587m
VWAP: 0.00p
Shares in Issue: 157m

Recent Trades History On The Beach (OTB)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*1,752372.463Ordinary
17:50:54 - 22-Jan-21
Buy*4,109372.50Ordinary
17:46:08 - 22-Jan-21
Buy*8,705372.50Ordinary
17:46:05 - 22-Jan-21
Buy*358372.50Ordinary
17:46:08 - 22-Jan-21
Buy*275372.50Ordinary
17:36:15 - 22-Jan-21
Buy*1,031372.50Ordinary
17:34:20 - 22-Jan-21
Sell*4,563368.132Ordinary
17:26:31 - 22-Jan-21
Buy*6,180371.046Ordinary
17:08:36 - 22-Jan-21
Sell*4,697370.028Ordinary
17:03:08 - 22-Jan-21
Sell*58368.775Ordinary
16:55:04 - 22-Jan-21

Share Price History for On The Beach

Time period:
to
Date Open High Low Close
21st Jan 2021 (Thu)389.00389.00379.00385.50
20th Jan 2021 (Wed)375.00381.50374.00378.75
19th Jan 2021 (Tue)372.00385.50368.00372.00
18th Jan 2021 (Mon)375.50375.50362.00370.25
15th Jan 2021 (Fri)361.00369.50359.50367.25
14th Jan 2021 (Thu)368.00373.00360.50365.50
13th Jan 2021 (Wed)359.00362.50359.00361.00
12th Jan 2021 (Tue)355.00364.50354.50360.00
11th Jan 2021 (Mon)370.00374.50354.00357.25
8th Jan 2021 (Fri)360.00374.50360.00369.75
7th Jan 2021 (Thu)375.50375.50349.00362.50
6th Jan 2021 (Wed)375.00375.00368.00372.25
5th Jan 2021 (Tue)369.50373.50360.00369.25
4th Jan 2021 (Mon)385.00388.00364.50369.25
1st Jan 2021 (Fri)00.000.00376.25
31st Dec 2020 (Thu)379.00387.00372.50376.25
30th Dec 2020 (Wed)386.00390.50383.50386.50
29th Dec 2020 (Tue)366.00387.50366.00383.75
28th Dec 2020 (Mon)00.000.00365.75
25th Dec 2020 (Fri)00.000.00365.75
24th Dec 2020 (Thu)362.00369.50361.50365.75
23rd Dec 2020 (Wed)354.00359.50350.00358.50

News about On The Beach (OTB)

Director Deals - On The Beach Group PLC (OTB)

News - Wednesday, December 23, 2020

Simon Cooper, Chief Executive Officer, sold 3,900,000 shares in the company on t......

FTSE up 5% to highest level since August on vaccine hopes

News - Monday, November 09, 2020

Extremely positive initial news on a Covid-19 vaccine being developed by Pfizer ......

FTSE 100 Latest
Value6,695.07
Change-20.35


Login to your account

Forgot Password?

Not Registered