| Price | 438.00on 22-01-2019 at 8:44:07 |
|---|---|
| Change | 3.00 0.69% |
| Buy | 439.50 |
| Sell | 437.50 |
| Buy / Sell OTB Shares | |
| Last Trade: | Buy 200 at 439.096p |
| Day's Volume: | 2,926 |
| Last Close: | 435.00p |
| Open: | 439.00p |
| ISIN: | GB00BYM1K758 |
| Day's Range | 438.00p - 439.00p |
| 52wk Range: | 326.00p - 650.00p |
| Market Capitalisation: | £574m |
| VWAP: | 438.448p |
| Shares in Issue: | 131m |
Sector: Travel & 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 |
|---|---|---|---|---|
| Buy* | 200 | 439.096 | Automatic Execution | 08:18:23 - 22-Jan-19 |
| Sell* | 13 | 438.00 | Automatic Execution | 08:15:05 - 22-Jan-19 |
| Sell* | 230 | 438.00 | Automatic Execution | 08:14:43 - 22-Jan-19 |
| Sell* | 44 | 438.00 | Automatic Execution | 08:14:43 - 22-Jan-19 |
| Sell* | 51 | 438.00 | Automatic Execution | 08:14:43 - 22-Jan-19 |
| Sell* | 13 | 438.00 | Automatic Execution | 08:14:43 - 22-Jan-19 |
| Buy* | 536 | 438.50 | 08:14:23 - 22-Jan-19 | |
| Sell* | 1 | 435.086 | 17:08:04 - 21-Jan-19 | |
| Sell* | 1 | 435.086 | 17:08:04 - 21-Jan-19 | |
| Sell* | 2,793 | 434.98 | 17:03:27 - 21-Jan-19 | |
Share Price History for On The Beach |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 21st Jan 2019 (Mon) | 435.00 | 438.50 | 434.00 | 435.00 | 95,858 |
| 18th Jan 2019 (Fri) | 434.00 | 441.50 | 431.00 | 431.50 | 63,776 |
| 17th Jan 2019 (Thu) | 430.00 | 437.00 | 429.00 | 430.00 | 115,340 |
| 16th Jan 2019 (Wed) | 430.00 | 433.00 | 425.00 | 425.00 | 143,721 |
| 15th Jan 2019 (Tue) | 428.50 | 429.50 | 421.50 | 422.50 | 124,119 |
| 14th Jan 2019 (Mon) | 425.00 | 425.00 | 420.00 | 420.00 | 161,966 |
| 11th Jan 2019 (Fri) | 418.00 | 426.50 | 407.50 | 413.00 | 171,623 |
| 10th Jan 2019 (Thu) | 400.00 | 413.00 | 400.00 | 408.00 | 102,142 |
| 9th Jan 2019 (Wed) | 393.00 | 410.50 | 393.00 | 395.00 | 673,695 |
| 8th Jan 2019 (Tue) | 399.00 | 399.00 | 393.00 | 392.00 | 194,287 |
| 7th Jan 2019 (Mon) | 387.00 | 401.00 | 385.00 | 377.50 | 726,018 |
| 2nd Jan 2019 (Wed) | 334.50 | 375.00 | 332.50 | 336.00 | 629,065 |
| 1st Jan 2019 (Tue) | 0.00 | 0.00 | 0.00 | 336.00 | 0 |
| 31st Dec 2018 (Mon) | 326.00 | 339.00 | 326.00 | 336.00 | 587,675 |
| 28th Dec 2018 (Fri) | 347.00 | 347.00 | 327.00 | 348.00 | 490,859 |
| 27th Dec 2018 (Thu) | 351.00 | 355.50 | 345.50 | 348.00 | 129,690 |
| 26th Dec 2018 (Wed) | 0.00 | 0.00 | 0.00 | 348.00 | 0 |
| 25th Dec 2018 (Tue) | 0.00 | 0.00 | 0.00 | 348.00 | 0 |
| 24th Dec 2018 (Mon) | 351.00 | 355.50 | 348.00 | 348.00 | 90,620 |
