| 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 | |
| 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 |
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* | 3,876 | 363.377 | Ordinary | 17:12:57 - 14-May-21 |
| Sell* | 659 | 366.257 | Ordinary | 17:11:28 - 14-May-21 |
| Buy* | 813 | 368.989 | Ordinary | 16:55:38 - 14-May-21 |
| Buy* | 16,620 | 369.50 | Ordinary | 16:37:44 - 14-May-21 |
| Buy* | 1,404 | 369.50 | Automatic Execution | 16:36:17 - 14-May-21 |
| Buy* | 82 | 369.50 | Automatic Execution | 16:35:11 - 14-May-21 |
| Buy* | 123,480 | 369.50 | Uncrossing Trade | 16:35:11 - 14-May-21 |
| Buy* | 479 | 369.00 | Automatic Execution | 16:29:58 - 14-May-21 |
| Buy* | 21 | 369.00 | Automatic Execution | 16:29:58 - 14-May-21 |
| Buy* | 474 | 369.00 | Automatic Execution | 16:29:58 - 14-May-21 |
Share Price History for On The Beach |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 12th May 2021 (Wed) | 416.50 | 437.00 | 409.00 | 430.50 | |
| 11th May 2021 (Tue) | 397.00 | 415.00 | 386.00 | 412.75 | |
| 10th May 2021 (Mon) | 416.00 | 416.00 | 393.00 | 398.00 | |
| 7th May 2021 (Fri) | 386.50 | 411.00 | 386.50 | 410.50 | |
| 6th May 2021 (Thu) | 397.00 | 402.50 | 385.00 | 390.50 | |
| 5th May 2021 (Wed) | 389.50 | 405.00 | 389.50 | 403.50 | |
| 4th May 2021 (Tue) | 408.00 | 434.00 | 398.00 | 398.50 | |
| 3rd May 2021 (Mon) | 0 | 0.00 | 0.00 | 415.50 | |
| 30th Apr 2021 (Fri) | 415.50 | 420.00 | 409.50 | 414.00 | |
| 29th Apr 2021 (Thu) | 428.50 | 434.00 | 409.00 | 414.00 | |
| 28th Apr 2021 (Wed) | 435.00 | 435.00 | 425.00 | 427.50 | |
| 27th Apr 2021 (Tue) | 420.00 | 432.50 | 409.50 | 431.50 | |
| 26th Apr 2021 (Mon) | 405.00 | 416.00 | 395.50 | 412.50 | |
| 23rd Apr 2021 (Fri) | 408.00 | 411.00 | 397.50 | 398.25 | |
| 22nd Apr 2021 (Thu) | 391.50 | 403.50 | 391.50 | 403.00 | |
| 21st Apr 2021 (Wed) | 385.00 | 394.00 | 378.50 | 386.50 | |
| 20th Apr 2021 (Tue) | 402.50 | 404.50 | 391.00 | 394.00 | |
| 19th Apr 2021 (Mon) | 404.50 | 410.00 | 396.50 | 400.00 | |
| 16th Apr 2021 (Fri) | 400.00 | 403.50 | 398.00 | 402.75 | |
| 15th Apr 2021 (Thu) | 402.50 | 403.50 | 396.00 | 399.75 | |
| 14th Apr 2021 (Wed) | 401.00 | 407.00 | 396.50 | 400.50 | |
News - Wednesday, December 23, 2020
Simon Cooper, Chief Executive Officer, sold 3,900,000 shares in the company on t......
News - Monday, November 09, 2020
Extremely positive initial news on a Covid-19 vaccine being developed by Pfizer ......
