On The Beach Share Price (OTB)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 369.50on 14-05-2021 at 16:30:00
Change -11.50 -3.02%
Buy 369.00
Sell 366.00
Buy / Sell OTB Shares
Sponsored Financial Content
Last Trade: Sell 3,876 at 363.377p
Day's Volume: 930,587
Last Close: 381.00p
Open: 384.00p
ISIN: GB00BYM1K758
Day's Range 350.00p - 384.50p
52wk Range: 200.50p - 517.00p
Market Capitalisation: £582m
VWAP: 369.338p
Shares in Issue: 158m

Recent Trades History On The Beach (OTB)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*3,876363.377Ordinary
17:12:57 - 14-May-21
Sell*659366.257Ordinary
17:11:28 - 14-May-21
Buy*813368.989Ordinary
16:55:38 - 14-May-21
Buy*16,620369.50Ordinary
16:37:44 - 14-May-21
Buy*1,404369.50Automatic Execution
16:36:17 - 14-May-21
Buy*82369.50Automatic Execution
16:35:11 - 14-May-21
Buy*123,480369.50Uncrossing Trade
16:35:11 - 14-May-21
Buy*479369.00Automatic Execution
16:29:58 - 14-May-21
Buy*21369.00Automatic Execution
16:29:58 - 14-May-21
Buy*474369.00Automatic Execution
16:29:58 - 14-May-21

Share Price History for On The Beach

Time period:
to
Date Open High Low Close
12th May 2021 (Wed)416.50437.00409.00430.50
11th May 2021 (Tue)397.00415.00386.00412.75
10th May 2021 (Mon)416.00416.00393.00398.00
7th May 2021 (Fri)386.50411.00386.50410.50
6th May 2021 (Thu)397.00402.50385.00390.50
5th May 2021 (Wed)389.50405.00389.50403.50
4th May 2021 (Tue)408.00434.00398.00398.50
3rd May 2021 (Mon)00.000.00415.50
30th Apr 2021 (Fri)415.50420.00409.50414.00
29th Apr 2021 (Thu)428.50434.00409.00414.00
28th Apr 2021 (Wed)435.00435.00425.00427.50
27th Apr 2021 (Tue)420.00432.50409.50431.50
26th Apr 2021 (Mon)405.00416.00395.50412.50
23rd Apr 2021 (Fri)408.00411.00397.50398.25
22nd Apr 2021 (Thu)391.50403.50391.50403.00
21st Apr 2021 (Wed)385.00394.00378.50386.50
20th Apr 2021 (Tue)402.50404.50391.00394.00
19th Apr 2021 (Mon)404.50410.00396.50400.00
16th Apr 2021 (Fri)400.00403.50398.00402.75
15th Apr 2021 (Thu)402.50403.50396.00399.75
14th Apr 2021 (Wed)401.00407.00396.50400.50

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
Value7,043.61
Change80.28


Login to your account

Forgot Password?

Not Registered