Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

On The Beach Share Price (OTB)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 488.00on 17-07-2018 at 12:03:04
Change 0.50 0.10%
Buy 488.50
Sell 487.50
Buy / Sell OTB Shares
Last Trade: Sell 23 at 488.50p
Day's Volume: 71,270
Last Close: 487.50p
Open: 491.00p
ISIN: GB00BYM1K758
Day's Range 487.00p - 491.00p
52wk Range: 375.00p - 650.00p
Market Capitalisation: £637m
VWAP: 489.169p
Shares in Issue: 130m

Recent Trades History On The Beach (OTB)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*23488.50Automatic Execution
11:47:35 - 17-Jul-18
Sell*34488.00Automatic Execution
11:44:20 - 17-Jul-18
Buy*372488.00Automatic Execution
11:44:20 - 17-Jul-18
Buy*128488.00Automatic Execution
11:44:20 - 17-Jul-18
Unknown*190487.50Automatic Execution
11:42:12 - 17-Jul-18
Buy*924487.50Automatic Execution
11:42:12 - 17-Jul-18
Sell*278487.00Automatic Execution
11:20:46 - 17-Jul-18
Sell*48487.00Automatic Execution
11:20:46 - 17-Jul-18
Sell*48487.00Automatic Execution
11:20:46 - 17-Jul-18
Sell*438487.00Automatic Execution
11:20:46 - 17-Jul-18

Share Price History for On The Beach

Time period:
to
Frequency:
Date Open High Low Close Volume
16th Jul 2018 (Mon)495.00495.00483.50493.00387,369
13th Jul 2018 (Fri)490.00495.50482.50490.00468,705
12th Jul 2018 (Thu)487.00492.50476.50479.00589,129
11th Jul 2018 (Wed)500.00500.00477.50502.00530,962
10th Jul 2018 (Tue)509.00511.00501.00510.00245,550
9th Jul 2018 (Mon)517.00523.00509.000.00173,873
6th Jul 2018 (Fri)517.00528.00513.000.00172,082
5th Jul 2018 (Thu)510.00519.00506.000.00265,740
4th Jul 2018 (Wed)520.00520.00503.000.0099,178
3rd Jul 2018 (Tue)517.00529.00509.000.00340,045
2nd Jul 2018 (Mon)502.00515.00496.500.00627,191
29th Jun 2018 (Fri)514.00514.00498.50510.00245,538
28th Jun 2018 (Thu)515.00516.00503.00515.00302,618
27th Jun 2018 (Wed)518.00518.00503.00522.00362,116
26th Jun 2018 (Tue)526.00529.00517.00526.00218,375
25th Jun 2018 (Mon)521.00530.00521.00526.00603,825
22nd Jun 2018 (Fri)525.00529.00524.00524.00822,778
21st Jun 2018 (Thu)525.00529.00524.00524.00822,778
20th Jun 2018 (Wed)520.00524.00515.00515.00359,648
19th Jun 2018 (Tue)520.00520.00512.00516.00305,202
18th Jun 2018 (Mon)500.00517.00499.00501.00627,792

News about On The Beach (OTB)

FTSE 100 Latest
Value7,584.06
Change-16.39

Login to your account

Forgot Password?

Not Registered