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* 1,657 175.421p SI Trade
Negotiated Trade
 16:47:08 - 10-Apr-26
Sell* 3,244 171.80p SI Trade
 16:35:14 - 10-Apr-26
Sell* 1,411 171.80p Automatic Execution
 16:35:14 - 10-Apr-26
Sell* 581 171.80p Automatic Execution
 16:35:14 - 10-Apr-26
Sell* 63,262 171.80p Uncrossing Trade
 16:35:14 - 10-Apr-26
Sell* 946 172.60p Automatic Execution
 16:29:55 - 10-Apr-26
Sell* 176 172.60p Automatic Execution
 16:29:55 - 10-Apr-26
Sell* 117 172.60p Automatic Execution
 16:29:55 - 10-Apr-26
Buy* 270 173.00p Automatic Execution
 16:29:35 - 10-Apr-26
Sell* 7 172.80p Automatic Execution
 16:29:32 - 10-Apr-26
Sell* 88 172.80p Automatic Execution
 16:29:30 - 10-Apr-26
Sell* 337 172.80p Automatic Execution
 16:29:30 - 10-Apr-26
Sell* 44 172.80p Automatic Execution
 16:29:30 - 10-Apr-26
Buy* 479 173.20p Automatic Execution
 16:25:53 - 10-Apr-26
Buy* 513 173.20p Automatic Execution
 16:25:53 - 10-Apr-26
Unknown* 0 173.20p SI Trade
 16:24:39 - 10-Apr-26
Sell* 133 172.60p Automatic Execution
 16:22:13 - 10-Apr-26
Sell* 121 173.20p Automatic Execution
 16:16:24 - 10-Apr-26
Sell* 115 173.40p Automatic Execution
 16:16:23 - 10-Apr-26
Sell* 62 173.40p Automatic Execution
 16:16:23 - 10-Apr-26
Sell* 13 173.40p Automatic Execution
 16:16:23 - 10-Apr-26
Buy* 421 173.80p Automatic Execution
 16:13:20 - 10-Apr-26
Buy* 1,013 173.80p Automatic Execution
 16:13:20 - 10-Apr-26
Buy* 640 173.80p Automatic Execution
 16:13:20 - 10-Apr-26
Buy* 640 173.60p Automatic Execution
 16:13:16 - 10-Apr-26
Sell* 3,000 173.40p Automatic Execution
 16:13:16 - 10-Apr-26
Sell* 699 173.40p Automatic Execution
 16:12:52 - 10-Apr-26
Sell* 351 173.40p Automatic Execution
 16:12:52 - 10-Apr-26
Sell* 85 173.40p Automatic Execution
 16:12:52 - 10-Apr-26
Sell* 781 173.40p Automatic Execution
 16:12:52 - 10-Apr-26
Buy* 306 173.40p Automatic Execution
 16:01:12 - 10-Apr-26
Sell* 85 173.40p Automatic Execution
 16:01:11 - 10-Apr-26
Sell* 3,000 173.40p Automatic Execution
 16:01:11 - 10-Apr-26
Sell* 367 173.40p Automatic Execution
 16:01:11 - 10-Apr-26
Sell* 3,000 173.40p Automatic Execution
 16:01:11 - 10-Apr-26
Buy* 359 174.00p Automatic Execution
 16:01:02 - 10-Apr-26
Buy* 525 174.00p Automatic Execution
 16:01:02 - 10-Apr-26
Buy* 125 173.80p Automatic Execution
 15:54:23 - 10-Apr-26
Buy* 114 173.80p Automatic Execution
 15:54:23 - 10-Apr-26
Sell* 100 173.40p Automatic Execution
 15:52:59 - 10-Apr-26
Buy* 1,010 173.60p Automatic Execution
 15:50:29 - 10-Apr-26
Sell* 3,000 173.20p Automatic Execution
 15:50:27 - 10-Apr-26
Sell* 430 173.20p Automatic Execution
 15:50:27 - 10-Apr-26
Sell* 1,355 173.60p Automatic Execution
 15:50:16 - 10-Apr-26
Sell* 85 174.00p Automatic Execution
 15:43:02 - 10-Apr-26
Sell* 640 174.20p Automatic Execution
 15:42:00 - 10-Apr-26
Sell* 63 174.20p Automatic Execution
 15:42:00 - 10-Apr-26
Unknown* 0 174.20p SI Trade
 15:38:10 - 10-Apr-26
Sell* 7 174.20p SI Trade
 15:37:04 - 10-Apr-26
Sell* 11 174.00p Automatic Execution
 15:21:38 - 10-Apr-26
Sell* 85 174.00p Automatic Execution
 15:21:38 - 10-Apr-26
Buy* 100 174.40p Automatic Execution
 15:16:34 - 10-Apr-26
Sell* 86 174.039p SI Trade
 15:16:10 - 10-Apr-26
Sell* 241 174.00p Automatic Execution
 15:11:17 - 10-Apr-26
Sell* 932 174.00p Automatic Execution
 15:11:17 - 10-Apr-26
Buy* 200 174.20p Automatic Execution
 15:11:17 - 10-Apr-26
Sell* 287 173.784p Negotiated Trade
 15:03:35 - 10-Apr-26
Buy* 611 174.00p Automatic Execution
 14:57:41 - 10-Apr-26
Buy* 597 173.40p Automatic Execution
 14:56:54 - 10-Apr-26
Buy* 1,100 173.40p Automatic Execution
 14:56:54 - 10-Apr-26
Buy* 499 173.40p Automatic Execution
 14:56:54 - 10-Apr-26
Sell* 438 173.40p Automatic Execution
 14:56:54 - 10-Apr-26
Sell* 430 173.40p Automatic Execution
 14:56:54 - 10-Apr-26
Buy* 1,182 173.80p Automatic Execution
 14:56:26 - 10-Apr-26
Buy* 266 173.80p Automatic Execution
 14:56:11 - 10-Apr-26
Sell* 85 173.40p Automatic Execution
 14:55:27 - 10-Apr-26
Sell* 13 173.60p Negotiated Trade
 14:52:36 - 10-Apr-26
Sell* 684 173.60p Automatic Execution
 14:47:40 - 10-Apr-26
Sell* 419 173.60p Automatic Execution
 14:47:40 - 10-Apr-26
Buy* 608 173.80p Automatic Execution
 14:43:48 - 10-Apr-26
Buy* 1,164 173.80p Automatic Execution
 14:43:48 - 10-Apr-26
Sell* 743 173.80p Automatic Execution
 14:43:46 - 10-Apr-26
Sell* 117 173.80p Automatic Execution
 14:43:46 - 10-Apr-26
Sell* 451 173.80p Automatic Execution
 14:43:46 - 10-Apr-26
Sell* 227 174.00p Automatic Execution
 14:43:27 - 10-Apr-26
Sell* 10,000 174.00p Automatic Execution
 14:43:27 - 10-Apr-26
Sell* 573 174.218p Negotiated Trade
 14:42:04 - 10-Apr-26
Sell* 210 174.20p Automatic Execution
 14:41:58 - 10-Apr-26
Sell* 787 174.40p Automatic Execution
 14:34:46 - 10-Apr-26
Sell* 35 174.40p Automatic Execution
 14:34:46 - 10-Apr-26
Sell* 85 174.60p Automatic Execution
 14:34:46 - 10-Apr-26
Sell* 100 174.60p Automatic Execution
 14:34:46 - 10-Apr-26
Sell* 1,911 174.64p Ordinary
 14:34:25 - 10-Apr-26
Buy* 135 175.00p Automatic Execution
 14:32:02 - 10-Apr-26
Sell* 244 174.80p Automatic Execution
 14:31:36 - 10-Apr-26
Sell* 122 174.80p Automatic Execution
 14:31:36 - 10-Apr-26
Buy* 1 174.9975p Ordinary
 14:26:37 - 10-Apr-26
Sell* 822 174.46p Ordinary
 14:23:46 - 10-Apr-26
Sell* 228 174.687p SI Trade
 14:10:39 - 10-Apr-26
Buy* 50 175.00p SI Trade
 14:06:26 - 10-Apr-26
Buy* 1 175.00p Automatic Execution
 13:59:22 - 10-Apr-26
Buy* 4,300 175.00p SI Trade
 13:58:17 - 10-Apr-26
Sell* 808 174.60p Automatic Execution
 13:58:16 - 10-Apr-26
Sell* 195 174.60p Automatic Execution
 13:58:16 - 10-Apr-26
Sell* 23 174.60p Automatic Execution
 13:58:16 - 10-Apr-26
Sell* 3,000 174.80p Automatic Execution
 13:58:15 - 10-Apr-26
Sell* 3,000 175.00p Automatic Execution
 13:58:15 - 10-Apr-26
Sell* 3,000 175.00p Automatic Execution
 13:58:15 - 10-Apr-26
Sell* 3,222 175.00p Automatic Execution
 13:58:15 - 10-Apr-26
Unknown* 23 175.00p OTC Trade
 13:53:07 - 10-Apr-26
Unknown* 21 175.00p OTC Trade
 13:53:07 - 10-Apr-26
Sell* 85 175.20p Automatic Execution
 13:53:00 - 10-Apr-26
Sell* 313 175.80p Automatic Execution
 13:45:45 - 10-Apr-26
Sell* 136 175.80p Automatic Execution
 13:45:45 - 10-Apr-26
Sell* 693 175.80p Automatic Execution
 13:44:15 - 10-Apr-26
Sell* 518 176.00p Automatic Execution
 13:44:14 - 10-Apr-26
Sell* 675 176.00p Automatic Execution
 13:44:14 - 10-Apr-26
Sell* 85 176.00p Automatic Execution
 13:44:14 - 10-Apr-26
Sell* 315 176.00p Automatic Execution
 13:44:14 - 10-Apr-26
Buy* 1,250 176.20p Automatic Execution
 13:44:14 - 10-Apr-26
Sell* 1 176.00p Automatic Execution
 13:43:53 - 10-Apr-26
Buy* 1,144 175.80p Automatic Execution
 13:30:01 - 10-Apr-26
Buy* 200 175.80p Automatic Execution
 13:30:01 - 10-Apr-26
Buy* 5 175.80p SI Trade
 13:24:56 - 10-Apr-26
Buy* 105 175.40p Automatic Execution
 13:02:53 - 10-Apr-26
Buy* 680 175.20p Automatic Execution
 13:02:53 - 10-Apr-26
Buy* 1,000 175.008p SI Trade
 12:44:27 - 10-Apr-26
Sell* 71 175.00p Automatic Execution
 12:43:15 - 10-Apr-26
Sell* 21 175.20p Automatic Execution
 12:32:09 - 10-Apr-26
Sell* 298 175.40p Automatic Execution
 12:32:08 - 10-Apr-26
Unknown* 0 176.20p SI Trade
 12:30:24 - 10-Apr-26
Sell* 35 175.714p Negotiated Trade
 12:28:59 - 10-Apr-26
Sell* 2,270 175.80p Automatic Execution
 12:26:16 - 10-Apr-26
Sell* 85 175.80p Automatic Execution
 12:26:16 - 10-Apr-26
Buy* 100 176.20p Automatic Execution
 12:19:39 - 10-Apr-26
Buy* 699 175.786p Suspected BUY Trade
 12:17:49 - 10-Apr-26
Sell* 100 175.60p Automatic Execution
 12:16:42 - 10-Apr-26
Buy* 200 176.00p Automatic Execution
 12:07:40 - 10-Apr-26
Buy* 331 175.68p Ordinary
 12:06:56 - 10-Apr-26
Buy* 2 176.00p SI Trade
 12:05:00 - 10-Apr-26
Buy* 141 176.00p Ordinary
 11:59:30 - 10-Apr-26
Buy* 89 175.986p Ordinary
 11:59:30 - 10-Apr-26
Buy* 1 176.20p Automatic Execution
 11:58:53 - 10-Apr-26
Sell* 85 175.60p Automatic Execution
 11:55:31 - 10-Apr-26
Sell* 819 175.60p Automatic Execution
 11:55:31 - 10-Apr-26
Sell* 3,450 175.7393p Ordinary
 11:55:19 - 10-Apr-26
Buy* 281 176.80p SI Trade
 11:46:29 - 10-Apr-26
Buy* 1,126 176.182p Suspected BUY Trade
 11:45:54 - 10-Apr-26
Sell* 674 176.00p Automatic Execution
 11:43:38 - 10-Apr-26
Sell* 5,000 176.1393p Ordinary
 11:43:01 - 10-Apr-26
Buy* 676 176.20p Automatic Execution
 11:42:02 - 10-Apr-26
Buy* 500 176.20p Automatic Execution
 11:42:02 - 10-Apr-26
Sell* 846 175.837p Negotiated Trade
 11:40:37 - 10-Apr-26
Sell* 1 175.60p Automatic Execution
 11:39:50 - 10-Apr-26
Sell* 674 176.20p Automatic Execution
 11:35:21 - 10-Apr-26
Sell* 781 176.20p Automatic Execution
 11:35:21 - 10-Apr-26
Sell* 426 176.20p Automatic Execution
 11:35:21 - 10-Apr-26
Sell* 1,698 176.593p Negotiated Trade
 11:33:44 - 10-Apr-26
Buy* 325 177.00p Automatic Execution
 11:32:16 - 10-Apr-26
Buy* 1 176.60p SI Trade
 11:28:20 - 10-Apr-26
Buy* 98 176.00p Automatic Execution
 11:24:01 - 10-Apr-26
Buy* 104 176.00p Automatic Execution
 11:24:01 - 10-Apr-26
Sell* 544 175.80p Automatic Execution
 11:24:01 - 10-Apr-26
Sell* 202 175.80p Automatic Execution
 11:24:01 - 10-Apr-26
Sell* 2,200 176.00p Automatic Execution
 11:24:01 - 10-Apr-26
Buy* 500 176.00p Automatic Execution
 11:24:01 - 10-Apr-26
Buy* 1 176.20p Automatic Execution
 11:24:01 - 10-Apr-26
Buy* 677 176.20p Automatic Execution
 11:24:01 - 10-Apr-26
Buy* 3,000 176.20p Automatic Execution
 11:24:01 - 10-Apr-26
Buy* 10 176.20p Automatic Execution
 11:24:01 - 10-Apr-26
Buy* 348 176.20p Automatic Execution
 11:24:01 - 10-Apr-26
Buy* 1 176.20p Automatic Execution
 11:24:01 - 10-Apr-26
Buy* 100 175.40p Automatic Execution
 11:15:16 - 10-Apr-26
Buy* 505 174.80p Automatic Execution
 11:09:22 - 10-Apr-26
Sell* 6 174.20p SI Trade
 11:09:22 - 10-Apr-26
Buy* 200 175.00p Automatic Execution
 11:09:22 - 10-Apr-26
Buy* 678 174.80p Automatic Execution
 11:09:22 - 10-Apr-26
Sell* 140 174.40p Automatic Execution
 11:07:15 - 10-Apr-26
Sell* 48 174.40p Automatic Execution
 11:07:15 - 10-Apr-26
Sell* 815 174.40p Automatic Execution
 11:07:02 - 10-Apr-26
Sell* 119 174.60p Automatic Execution
 11:07:01 - 10-Apr-26
Sell* 119 174.60p Automatic Execution
 11:06:52 - 10-Apr-26
Sell* 100 174.60p Automatic Execution
 11:06:52 - 10-Apr-26
Sell* 62 174.60p Automatic Execution
 11:06:52 - 10-Apr-26
Sell* 678 174.60p Automatic Execution
 11:06:41 - 10-Apr-26
Sell* 3,000 174.60p Automatic Execution
 11:06:41 - 10-Apr-26
Sell* 350 174.60p Automatic Execution
 11:06:41 - 10-Apr-26
Sell* 85 175.00p Automatic Execution
 11:06:38 - 10-Apr-26
Sell* 213 175.00p Automatic Execution
 11:06:38 - 10-Apr-26
Buy* 4 175.40p Automatic Execution
 11:01:42 - 10-Apr-26
Buy* 64 175.20p Automatic Execution
 11:00:38 - 10-Apr-26
Buy* 378 174.873p SI Trade
 11:00:27 - 10-Apr-26
Buy* 2 174.60p Automatic Execution
 10:54:23 - 10-Apr-26
Buy* 800 174.60p Automatic Execution
 10:54:23 - 10-Apr-26
Buy* 46 174.60p Automatic Execution
 10:54:23 - 10-Apr-26
Buy* 669 174.60p Automatic Execution
 10:54:23 - 10-Apr-26
Sell* 10 174.124p SI Trade
 10:51:36 - 10-Apr-26
Buy* 3 174.60p Automatic Execution
 10:51:23 - 10-Apr-26
Buy* 3,000 174.20p Automatic Execution
 10:44:26 - 10-Apr-26
Buy* 300 173.80p Automatic Execution
 10:44:26 - 10-Apr-26
Buy* 682 173.80p Automatic Execution
 10:44:26 - 10-Apr-26
Buy* 16 173.80p Automatic Execution
 10:44:26 - 10-Apr-26
Sell* 494 173.20p Automatic Execution
 10:34:01 - 10-Apr-26
Sell* 3 173.20p Automatic Execution
 10:34:01 - 10-Apr-26
Sell* 682 173.60p Automatic Execution
 10:31:11 - 10-Apr-26
Sell* 427 173.80p Automatic Execution
 10:31:11 - 10-Apr-26
Sell* 818 173.80p Automatic Execution
 10:31:11 - 10-Apr-26
Sell* 15 173.80p Automatic Execution
 10:31:11 - 10-Apr-26
Sell* 221 174.00p Automatic Execution
 10:28:56 - 10-Apr-26
Buy* 473 173.60p Automatic Execution
 10:19:16 - 10-Apr-26
FTSE 100 Latest
Value10,600.53
Change-2.95