Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

On The Beach (OTB) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 107 156.20p Automatic Execution
 10:28:16 - 23-Mar-26
Sell* 100 156.00p Automatic Execution
 10:28:15 - 23-Mar-26
Buy* 4 156.40p Automatic Execution
 10:28:15 - 23-Mar-26
Sell* 32 155.80p SI Trade
 10:27:16 - 23-Mar-26
Buy* 759 156.20p Automatic Execution
 10:21:07 - 23-Mar-26
Buy* 250 156.20p Automatic Execution
 10:21:07 - 23-Mar-26
Buy* 149 156.20p Automatic Execution
 10:21:07 - 23-Mar-26
Buy* 50 156.40p SI Trade
 10:20:29 - 23-Mar-26
Sell* 11 155.80p Automatic Execution
 10:15:43 - 23-Mar-26
Buy* 638 156.55p Ordinary
 10:09:19 - 23-Mar-26
Buy* 50 156.60p SI Trade
 10:06:22 - 23-Mar-26
Buy* 404 156.20p Automatic Execution
 09:59:31 - 23-Mar-26
Buy* 100 156.20p Automatic Execution
 09:59:31 - 23-Mar-26
Sell* 542 156.00p Automatic Execution
 09:57:08 - 23-Mar-26
Sell* 100 156.00p Automatic Execution
 09:57:08 - 23-Mar-26
Sell* 462 156.40p Automatic Execution
 09:54:07 - 23-Mar-26
Sell* 1,155 156.40p Automatic Execution
 09:54:07 - 23-Mar-26
Sell* 294 156.40p Automatic Execution
 09:54:07 - 23-Mar-26
Sell* 1,506 156.40p Automatic Execution
 09:54:07 - 23-Mar-26
Buy* 95 156.80p SI Trade
 09:45:31 - 23-Mar-26
Buy* 150 156.80p Automatic Execution
 09:41:13 - 23-Mar-26
Buy* 3 156.15p Ordinary
 09:37:33 - 23-Mar-26
Buy* 3,087 155.80p Automatic Execution
 09:37:26 - 23-Mar-26
Buy* 350 155.80p Automatic Execution
 09:37:26 - 23-Mar-26
Buy* 756 155.5024p Ordinary
 09:37:09 - 23-Mar-26
Sell* 896 155.40p Automatic Execution
 09:35:34 - 23-Mar-26
Sell* 896 155.40p Automatic Execution
 09:35:34 - 23-Mar-26
Sell* 30 155.40p SI Trade
 09:35:03 - 23-Mar-26
Buy* 4 156.00p SI Trade
 09:35:03 - 23-Mar-26
Buy* 760 156.00p Automatic Execution
 09:26:06 - 23-Mar-26
Buy* 326 156.00p Automatic Execution
 09:26:06 - 23-Mar-26
Sell* 760 155.60p Automatic Execution
 09:26:05 - 23-Mar-26
Sell* 150 155.60p Automatic Execution
 09:26:01 - 23-Mar-26
Buy* 867 155.905p Ordinary
 09:25:50 - 23-Mar-26
Buy* 318 156.20p SI Trade
 09:23:19 - 23-Mar-26
Sell* 3,781 156.20p Automatic Execution
 09:23:19 - 23-Mar-26
Buy* 760 156.20p Automatic Execution
 09:23:19 - 23-Mar-26
Buy* 897 156.20p Automatic Execution
 09:23:19 - 23-Mar-26
Sell* 886 155.57p Ordinary
 09:17:34 - 23-Mar-26
Buy* 5,438 155.92p Ordinary
 09:16:43 - 23-Mar-26
Buy* 700 155.815p Ordinary
 09:09:36 - 23-Mar-26
Buy* 27 156.00p SI Trade
 09:07:49 - 23-Mar-26
Buy* 1,567 156.00p SI Trade
 09:07:44 - 23-Mar-26
Unknown* 0 156.00p SI Trade
 09:07:44 - 23-Mar-26
Buy* 800 155.6409p Ordinary
 09:04:16 - 23-Mar-26
Buy* 638 155.7363p Ordinary
 09:02:14 - 23-Mar-26
Buy* 3,000 155.7633p Ordinary
 09:01:31 - 23-Mar-26
Unknown* 2,886 155.60p Negotiated Trade
 09:00:46 - 23-Mar-26
Buy* 600 155.60p Automatic Execution
 09:00:10 - 23-Mar-26
Buy* 49 155.80p Automatic Execution
 09:00:10 - 23-Mar-26
Buy* 44 155.80p Automatic Execution
 09:00:10 - 23-Mar-26
Buy* 1,413 155.60p Automatic Execution
 09:00:10 - 23-Mar-26
Sell* 930 155.20p Automatic Execution
 08:59:55 - 23-Mar-26
Sell* 761 155.20p Automatic Execution
 08:59:55 - 23-Mar-26
Buy* 963 155.6019p Ordinary
 08:59:25 - 23-Mar-26
Buy* 2 155.704p Ordinary
 08:56:15 - 23-Mar-26
Sell* 833 155.80p Automatic Execution
 08:55:36 - 23-Mar-26
Sell* 370 155.80p Automatic Execution
 08:55:36 - 23-Mar-26
Sell* 1,430 155.80p Automatic Execution
 08:55:36 - 23-Mar-26
Buy* 240 156.20p Automatic Execution
 08:54:16 - 23-Mar-26
Buy* 360 156.20p Automatic Execution
 08:54:16 - 23-Mar-26
Sell* 2,500 156.20p Automatic Execution
 08:54:15 - 23-Mar-26
Buy* 758 156.20p Automatic Execution
 08:54:15 - 23-Mar-26
Buy* 2,248 156.225p Suspected BUY Trade
 08:52:33 - 23-Mar-26
Buy* 442 156.20p Automatic Execution
 08:52:26 - 23-Mar-26
Buy* 800 156.00p Automatic Execution
 08:49:00 - 23-Mar-26
Buy* 760 156.00p Automatic Execution
 08:49:00 - 23-Mar-26
Buy* 254 156.00p Automatic Execution
 08:49:00 - 23-Mar-26
Buy* 969 156.00p Automatic Execution
 08:49:00 - 23-Mar-26
Buy* 1,480 155.711p Suspected BUY Trade
 08:49:00 - 23-Mar-26
Unknown* 0 156.00p SI Trade
 08:47:12 - 23-Mar-26
Buy* 2,740 155.69p Suspected BUY Trade
 08:47:08 - 23-Mar-26
Buy* 11,818 155.637p Suspected BUY Trade
 08:46:19 - 23-Mar-26
Sell* 353 155.25p Ordinary
 08:45:56 - 23-Mar-26
Sell* 605 155.553p Ordinary
 08:44:09 - 23-Mar-26
Sell* 963 155.20p Automatic Execution
 08:42:13 - 23-Mar-26
Sell* 14 155.60p Automatic Execution
 08:38:29 - 23-Mar-26
Sell* 3,088 155.60p Automatic Execution
 08:38:29 - 23-Mar-26
Sell* 3,000 155.60p Automatic Execution
 08:38:29 - 23-Mar-26
Sell* 477 155.60p Automatic Execution
 08:38:29 - 23-Mar-26
Sell* 1,442 155.80p Automatic Execution
 08:38:23 - 23-Mar-26
Sell* 100 156.20p Automatic Execution
 08:37:56 - 23-Mar-26
Sell* 291 156.20p Automatic Execution
 08:35:55 - 23-Mar-26
Sell* 993 156.20p Automatic Execution
 08:35:34 - 23-Mar-26
Sell* 753 156.20p Automatic Execution
 08:35:34 - 23-Mar-26
Sell* 314 156.20p Automatic Execution
 08:35:34 - 23-Mar-26
Sell* 26 156.20p Automatic Execution
 08:35:34 - 23-Mar-26
Sell* 756 156.40p Automatic Execution
 08:35:34 - 23-Mar-26
Sell* 5,000 156.318p Ordinary
 08:33:56 - 23-Mar-26
Buy* 15,000 156.615p Suspected BUY Trade
 08:33:34 - 23-Mar-26
Sell* 15,000 156.595p Negotiated Trade
 08:32:09 - 23-Mar-26
Buy* 605 156.80p Automatic Execution
 08:31:53 - 23-Mar-26
Buy* 2,416 156.20p Automatic Execution
 08:31:45 - 23-Mar-26
Buy* 584 156.20p Automatic Execution
 08:31:45 - 23-Mar-26
Buy* 3,070 156.20p Automatic Execution
 08:31:45 - 23-Mar-26
Buy* 95 155.60p Automatic Execution
 08:31:45 - 23-Mar-26
Sell* 1 155.031p Ordinary
 08:31:09 - 23-Mar-26
Buy* 30 155.60p SI Trade
 08:30:30 - 23-Mar-26
Buy* 20 155.5967p Ordinary
 08:30:18 - 23-Mar-26
Buy* 1,744 155.40p Automatic Execution
 08:30:09 - 23-Mar-26
Buy* 1,256 155.40p Automatic Execution
 08:30:09 - 23-Mar-26
Buy* 359 155.40p Automatic Execution
 08:30:09 - 23-Mar-26
Buy* 24,000 155.00p Ordinary
 08:29:44 - 23-Mar-26
Unknown* 12,500 154.30p OTC Trade
 08:29:37 - 23-Mar-26
Buy* 290 154.605p Ordinary
 08:25:37 - 23-Mar-26
Buy* 3 154.728p Ordinary
 08:23:06 - 23-Mar-26
Buy* 1,000 154.805p Ordinary
 08:16:06 - 23-Mar-26
Sell* 1 153.60p SI Trade
 08:08:08 - 23-Mar-26
Buy* 343 154.80p Automatic Execution
 08:08:06 - 23-Mar-26
Buy* 938 154.80p Automatic Execution
 08:08:06 - 23-Mar-26
Buy* 1,285 153.80p Automatic Execution
 08:08:06 - 23-Mar-26
Sell* 768 153.80p Automatic Execution
 08:08:06 - 23-Mar-26
Sell* 947 153.80p Automatic Execution
 08:08:06 - 23-Mar-26
Sell* 5,000 153.60p Ordinary
 08:07:56 - 23-Mar-26
Buy* 658 155.00p Automatic Execution
 08:07:54 - 23-Mar-26
Buy* 100 154.80p Automatic Execution
 08:07:52 - 23-Mar-26
Buy* 767 154.80p Automatic Execution
 08:07:52 - 23-Mar-26
Buy* 1,500 154.80p Automatic Execution
 08:07:50 - 23-Mar-26
Buy* 767 154.60p Automatic Execution
 08:07:50 - 23-Mar-26
Buy* 1,221 154.40p Automatic Execution
 08:07:49 - 23-Mar-26
Buy* 3,000 154.40p Automatic Execution
 08:07:49 - 23-Mar-26
Buy* 299 154.40p Automatic Execution
 08:07:49 - 23-Mar-26
Buy* 200 154.40p Automatic Execution
 08:07:49 - 23-Mar-26
Buy* 772 154.20p Automatic Execution
 08:07:49 - 23-Mar-26
Buy* 1 154.20p Automatic Execution
 08:07:49 - 23-Mar-26
Sell* 1,250 152.913p Negotiated Trade
 08:02:48 - 23-Mar-26
Buy* 1,424 153.20p Automatic Execution
 08:02:35 - 23-Mar-26
Buy* 774 153.20p Automatic Execution
 08:02:35 - 23-Mar-26
Sell* 441 152.20p Automatic Execution
 08:02:35 - 23-Mar-26
Buy* 3,773 154.098p Ordinary
 08:02:22 - 23-Mar-26
Buy* 11 154.20p SI Trade
 08:01:54 - 23-Mar-26
Sell* 1,000 152.831p Negotiated Trade
 08:00:57 - 23-Mar-26
Buy* 1,000 154.10p Ordinary
 08:00:54 - 23-Mar-26
Sell* 5,000 152.9942p Ordinary
 08:00:53 - 23-Mar-26
Buy* 1,233 153.00p Automatic Execution
 08:00:41 - 23-Mar-26
Sell* 3,000 153.00p Automatic Execution
 08:00:41 - 23-Mar-26
Sell* 767 153.00p Automatic Execution
 08:00:41 - 23-Mar-26
Sell* 2,252 153.713p Negotiated Trade
 08:00:40 - 23-Mar-26
Buy* 5,000 153.3078p Ordinary
 08:00:39 - 23-Mar-26
Sell* 474 153.3078p Ordinary
 08:00:39 - 23-Mar-26
Buy* 1 154.80p Ordinary
 08:00:37 - 23-Mar-26
Buy* 2,500 154.9305p Ordinary
 08:00:36 - 23-Mar-26
Buy* 50 154.80p SI Trade
 08:00:31 - 23-Mar-26
Sell* 400 152.80p SI Trade
 08:00:31 - 23-Mar-26
Buy* 1 155.80p SI Trade
 08:00:31 - 23-Mar-26
Buy* 2 155.80p SI Trade
 08:00:31 - 23-Mar-26
Buy* 1 155.80p SI Trade
 08:00:31 - 23-Mar-26
Buy* 15 155.80p SI Trade
 08:00:31 - 23-Mar-26
Buy* 1 155.80p SI Trade
 08:00:31 - 23-Mar-26
Buy* 3 155.80p SI Trade
 08:00:31 - 23-Mar-26
Buy* 137,438 157.00p SI Trade
Negotiated Trade
 16:56:22 - 20-Mar-26
Sell* 18,023 157.00p SI Trade
 16:36:33 - 20-Mar-26
Sell* 1,976 157.00p Automatic Execution
 16:35:18 - 20-Mar-26
Sell* 4,024 157.00p Automatic Execution
 16:35:18 - 20-Mar-26
Sell* 288,889 157.00p Uncrossing Trade
 16:35:13 - 20-Mar-26
Sell* 8 157.60p Automatic Execution
 16:29:44 - 20-Mar-26
Sell* 17 157.60p Automatic Execution
 16:29:44 - 20-Mar-26
Sell* 8 157.80p Automatic Execution
 16:29:35 - 20-Mar-26
Buy* 1,254 158.17p Ordinary
 16:29:25 - 20-Mar-26
Sell* 63 157.80p Automatic Execution
 16:29:22 - 20-Mar-26
Sell* 11 157.80p Automatic Execution
 16:29:17 - 20-Mar-26
Buy* 5,000 158.1697p Ordinary
 16:29:16 - 20-Mar-26
Buy* 5,000 158.5596p Ordinary
 16:27:50 - 20-Mar-26
Buy* 100 158.40p SI Trade
 16:27:50 - 20-Mar-26
Buy* 5,000 158.5592p Ordinary
 16:27:36 - 20-Mar-26
Sell* 392 158.00p Automatic Execution
 16:27:20 - 20-Mar-26
Sell* 391 158.00p Automatic Execution
 16:27:20 - 20-Mar-26
Sell* 616 158.00p Automatic Execution
 16:27:20 - 20-Mar-26
Buy* 300 158.76p Ordinary
 16:25:10 - 20-Mar-26
Buy* 3,979 158.786p Ordinary
 16:21:58 - 20-Mar-26
Sell* 2 158.00p Automatic Execution
 16:18:59 - 20-Mar-26
Buy* 18 159.00p SI Trade
 16:18:47 - 20-Mar-26
Buy* 355 158.93p Ordinary
 16:18:12 - 20-Mar-26
Buy* 662 158.96p Ordinary
 16:17:17 - 20-Mar-26
Buy* 12 159.00p SI Trade
 16:16:48 - 20-Mar-26
Buy* 2,974 158.60p Automatic Execution
 16:11:45 - 20-Mar-26
Buy* 26 158.60p Automatic Execution
 16:11:45 - 20-Mar-26
Buy* 264 158.40p Automatic Execution
 16:11:45 - 20-Mar-26
Buy* 172 158.40p Automatic Execution
 16:11:45 - 20-Mar-26
Buy* 10,000 158.847p Suspected BUY Trade
 16:11:10 - 20-Mar-26
Buy* 128 158.40p Automatic Execution
 16:10:58 - 20-Mar-26
Buy* 1,248 158.60p Ordinary
 16:10:26 - 20-Mar-26
Buy* 311 158.55p Ordinary
 16:10:15 - 20-Mar-26
Buy* 10,000 158.78p Ordinary
 16:09:15 - 20-Mar-26
Buy* 5,913 158.607p Suspected BUY Trade
 16:06:11 - 20-Mar-26
Buy* 1,562 159.00p Ordinary
 16:04:11 - 20-Mar-26
Buy* 18 159.20p SI Trade
 15:59:59 - 20-Mar-26
Buy* 251 159.00p Automatic Execution
 15:59:59 - 20-Mar-26
Buy* 1,500 159.00p Ordinary
 15:59:52 - 20-Mar-26
Buy* 10 159.00p SI Trade
 15:59:31 - 20-Mar-26
Sell* 490 159.00p Automatic Execution
 15:59:20 - 20-Mar-26
Sell* 2,280 159.00p Automatic Execution
 15:59:20 - 20-Mar-26
Sell* 1,700 159.00p Automatic Execution
 15:59:20 - 20-Mar-26
Buy* 5 159.60p SI Trade
 15:58:57 - 20-Mar-26
Sell* 2,106 159.20p Automatic Execution
 15:58:57 - 20-Mar-26
Sell* 894 159.20p Automatic Execution
 15:58:57 - 20-Mar-26
Sell* 2,506 159.20p Automatic Execution
 15:58:57 - 20-Mar-26
Sell* 494 159.20p Automatic Execution
 15:58:57 - 20-Mar-26
Sell* 506 159.20p Automatic Execution
 15:58:57 - 20-Mar-26
Sell* 2,400 159.20p Automatic Execution
 15:58:57 - 20-Mar-26
FTSE 100 Latest
Value9,679.43
Change-238.90