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 445.40on 22-05-2019 at 16:30:00
Change 3.60 0.81%
Buy 447.20
Sell 445.00
Buy / Sell OTB Shares
Sponsored Financial Content
Last Trade: Sell 1,095 at 444.83p
Day's Volume: 418,838
Last Close: 441.80p
Open: 439.60p
Day's Range 439.60p - 450.60p
52wk Range: 326.00p - 535.00p
Market Capitalisation: £584m
VWAP: 0.00p
Shares in Issue: 131m

Recent Trades History On The Beach (OTB)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*1,095444.8317:14:41 - 22-May-19
Buy*260446.33517:22:29 - 22-May-19
Sell*336441.76817:15:21 - 22-May-19
Sell*168442.95817:11:59 - 22-May-19
Sell*101441.77217:12:35 - 22-May-19
Sell*1,779441.76617:12:35 - 22-May-19
Sell*336441.76717:12:35 - 22-May-19
Buy*332449.48816:58:32 - 22-May-19
Sell*224444.81316:57:51 - 22-May-19
Sell*6445.83316:52:13 - 22-May-19

Share Price History for On The Beach

Time period:
Date Open High Low Close Volume
22nd May 2019 (Wed)439.60450.60439.60441.80418,838
21st May 2019 (Tue)435.40444.80435.000.00525,446
20th May 2019 (Mon)439.00443.40432.40441.80220,899
17th May 2019 (Fri)451.40452.00439.20458.00407,476
16th May 2019 (Thu)433.60460.80433.60438.40368,674
15th May 2019 (Wed)437.00440.80427.00436.00405,380
14th May 2019 (Tue)450.00450.00426.40451.00164,933
13th May 2019 (Mon)452.40459.80450.00460.60161,383
10th May 2019 (Fri)461.60464.80458.40458.0046,008
9th May 2019 (Thu)465.40465.40456.40460.00117,338
8th May 2019 (Wed)469.40469.40456.80470.00107,490
7th May 2019 (Tue)455.20475.00455.20463.4065,241
6th May 2019 (Mon)
3rd May 2019 (Fri)455.00464.80455.00463.4040,201
2nd May 2019 (Thu)465.00467.00456.80466.0051,837
1st May 2019 (Wed)455.00470.80455.00458.0085,823
30th Apr 2019 (Tue)475.00475.00455.60461.2052,476
29th Apr 2019 (Mon)488.40488.40461.20488.20108,148
26th Apr 2019 (Fri)479.80490.00467.00473.80103,813
25th Apr 2019 (Thu)472.00475.80468.00463.8098,758
24th Apr 2019 (Wed)465.00469.80454.20458.60138,807
23rd Apr 2019 (Tue)455.00460.80454.20452.6068,381

News about On The Beach (OTB)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered