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
Unknown* 33,640 167.157p SI Trade
 17:04:39 - 14-Oct-26
Unknown* 72,478 165.80p SI Trade
 17:04:31 - 14-Oct-26
Sell* 4,533 165.80p Automatic Execution
 16:35:09 - 14-Oct-26
Sell* 4,533 165.80p Automatic Execution
 16:35:09 - 14-Oct-26
Sell* 4,533 165.80p Automatic Execution
 16:35:09 - 14-Oct-26
Unknown* 119,975 165.80p Uncrossing Trade
 16:35:09 - 14-Oct-26
Sell* 200 166.20p Automatic Execution
 16:29:55 - 14-Oct-26
Sell* 249 166.20p Automatic Execution
 16:29:52 - 14-Oct-26
Sell* 1 166.40p Automatic Execution
 16:29:51 - 14-Oct-26
Sell* 512 166.40p Automatic Execution
 16:29:51 - 14-Oct-26
Sell* 3,000 166.116p Ordinary
 16:28:48 - 14-Oct-26
Buy* 395 166.60p Automatic Execution
 16:26:31 - 14-Oct-26
Buy* 43 166.60p Automatic Execution
 16:26:31 - 14-Oct-26
Sell* 163 166.40p Automatic Execution
 16:26:31 - 14-Oct-26
Sell* 438 166.40p Automatic Execution
 16:26:31 - 14-Oct-26
Buy* 350 166.60p Automatic Execution
 16:26:31 - 14-Oct-26
Buy* 651 166.60p Automatic Execution
 16:26:31 - 14-Oct-26
Buy* 500 166.60p Automatic Execution
 16:26:31 - 14-Oct-26
Buy* 91 166.60p Automatic Execution
 16:26:31 - 14-Oct-26
Buy* 63 166.60p Automatic Execution
 16:25:59 - 14-Oct-26
Buy* 156 166.60p Automatic Execution
 16:25:19 - 14-Oct-26
Buy* 74 166.60p Automatic Execution
 16:24:49 - 14-Oct-26
Buy* 4 166.60p Automatic Execution
 16:24:30 - 14-Oct-26
Buy* 391 166.60p Automatic Execution
 16:24:30 - 14-Oct-26
Buy* 70 166.60p Automatic Execution
 16:20:33 - 14-Oct-26
Buy* 79 166.60p Automatic Execution
 16:20:21 - 14-Oct-26
Buy* 1,143 166.40p Automatic Execution
 16:20:05 - 14-Oct-26
Buy* 200 166.40p Automatic Execution
 16:20:05 - 14-Oct-26
Buy* 100 166.40p Automatic Execution
 16:20:05 - 14-Oct-26
Sell* 385 166.20p Automatic Execution
 16:20:02 - 14-Oct-26
Buy* 273 166.20p Automatic Execution
 16:20:02 - 14-Oct-26
Buy* 385 166.20p Automatic Execution
 16:20:02 - 14-Oct-26
Sell* 3,000 165.80p Automatic Execution
 16:20:02 - 14-Oct-26
Sell* 3,043 165.80p Automatic Execution
 16:20:02 - 14-Oct-26
Sell* 1,181 166.40p Automatic Execution
 16:20:01 - 14-Oct-26
Sell* 1,991 166.40p Automatic Execution
 16:20:01 - 14-Oct-26
Sell* 1,008 166.40p Automatic Execution
 16:20:01 - 14-Oct-26
Sell* 2,658 166.40p Automatic Execution
 16:20:01 - 14-Oct-26
Sell* 5 166.60p Automatic Execution
 16:20:01 - 14-Oct-26
Unknown* 2,210 166.80p SI Trade
 16:20:00 - 14-Oct-26
Buy* 99 167.00p Automatic Execution
 16:18:23 - 14-Oct-26
Sell* 670 166.40p Automatic Execution
 16:12:02 - 14-Oct-26
Sell* 4 166.40p Automatic Execution
 16:11:20 - 14-Oct-26
Sell* 1,368 165.80p Automatic Execution
 16:05:30 - 14-Oct-26
Buy* 10 167.20p SI Trade
 16:03:33 - 14-Oct-26
Sell* 122 165.80p Automatic Execution
 16:03:33 - 14-Oct-26
Sell* 229 166.20p Automatic Execution
 16:01:50 - 14-Oct-26
Sell* 28 166.40p Automatic Execution
 16:01:50 - 14-Oct-26
Sell* 225 166.40p Automatic Execution
 16:01:50 - 14-Oct-26
Sell* 346 166.40p Automatic Execution
 16:01:50 - 14-Oct-26
Sell* 493 166.60p Automatic Execution
 16:00:31 - 14-Oct-26
Buy* 103 166.80p Automatic Execution
 15:57:56 - 14-Oct-26
Buy* 500 166.80p Automatic Execution
 15:57:56 - 14-Oct-26
Buy* 233 166.80p Automatic Execution
 15:57:56 - 14-Oct-26
Buy* 444 166.80p Automatic Execution
 15:57:56 - 14-Oct-26
Buy* 103 166.80p Automatic Execution
 15:57:56 - 14-Oct-26
Buy* 500 166.80p Automatic Execution
 15:46:21 - 14-Oct-26
Sell* 1 166.80p Automatic Execution
 15:45:54 - 14-Oct-26
Sell* 512 167.00p Automatic Execution
 15:45:43 - 14-Oct-26
Sell* 889 167.20p Automatic Execution
 15:45:43 - 14-Oct-26
Sell* 96 167.20p Automatic Execution
 15:45:43 - 14-Oct-26
Unknown* 287 167.40p SI Trade
 15:41:50 - 14-Oct-26
Buy* 889 167.40p Automatic Execution
 15:40:35 - 14-Oct-26
Sell* 1,096 167.00p Automatic Execution
 15:40:35 - 14-Oct-26
Buy* 287 167.20p SI Trade
 15:37:50 - 14-Oct-26
Buy* 287 167.20p SI Trade
 15:35:50 - 14-Oct-26
Buy* 286 167.20p SI Trade
 15:33:50 - 14-Oct-26
Sell* 288 167.10p SI Trade
 15:31:50 - 14-Oct-26
Unknown* 981 167.00p SI Trade
 15:29:49 - 14-Oct-26
Buy* 128 166.80p Automatic Execution
 15:28:57 - 14-Oct-26
Buy* 211 166.80p Automatic Execution
 15:28:57 - 14-Oct-26
Buy* 600 165.80p Automatic Execution
 15:12:49 - 14-Oct-26
Buy* 93 165.80p Automatic Execution
 15:12:49 - 14-Oct-26
Buy* 1 165.80p Automatic Execution
 15:12:41 - 14-Oct-26
Sell* 3 166.00p Automatic Execution
 15:11:47 - 14-Oct-26
Sell* 2 166.00p Automatic Execution
 15:11:47 - 14-Oct-26
Sell* 202 166.00p Automatic Execution
 15:11:47 - 14-Oct-26
Buy* 3,126 166.00p Automatic Execution
 15:09:26 - 14-Oct-26
Buy* 400 166.60p Automatic Execution
 15:01:32 - 14-Oct-26
Sell* 1,135 166.40p Automatic Execution
 15:01:20 - 14-Oct-26
Sell* 588 166.60p Automatic Execution
 15:01:20 - 14-Oct-26
Sell* 148 166.60p Automatic Execution
 15:01:20 - 14-Oct-26
Buy* 360 166.80p Automatic Execution
 14:57:40 - 14-Oct-26
Sell* 40 166.60p Automatic Execution
 14:57:31 - 14-Oct-26
Buy* 239 167.00p Automatic Execution
 14:56:38 - 14-Oct-26
Buy* 220 167.00p Automatic Execution
 14:56:38 - 14-Oct-26
Buy* 110 167.00p Automatic Execution
 14:56:38 - 14-Oct-26
Sell* 360 166.60p Automatic Execution
 14:56:13 - 14-Oct-26
Sell* 1,303 166.80p Automatic Execution
 14:56:08 - 14-Oct-26
Sell* 178 166.80p Automatic Execution
 14:56:08 - 14-Oct-26
Sell* 143 167.00p Automatic Execution
 14:56:08 - 14-Oct-26
Sell* 1,135 166.80p Automatic Execution
 14:55:58 - 14-Oct-26
Sell* 523 167.00p Automatic Execution
 14:55:57 - 14-Oct-26
Sell* 86 167.00p Automatic Execution
 14:55:57 - 14-Oct-26
Sell* 1,188 167.0489p Ordinary
 14:54:45 - 14-Oct-26
Sell* 130 166.60p Automatic Execution
 14:53:22 - 14-Oct-26
Sell* 347 166.60p Automatic Execution
 14:53:22 - 14-Oct-26
Buy* 3,011 167.20p Automatic Execution
 14:53:22 - 14-Oct-26
Buy* 2,915 167.20p Automatic Execution
 14:53:22 - 14-Oct-26
Buy* 100 167.00p Automatic Execution
 14:53:22 - 14-Oct-26
Buy* 160 166.80p Automatic Execution
 14:53:22 - 14-Oct-26
Buy* 400 166.80p Automatic Execution
 14:53:22 - 14-Oct-26
Buy* 43 166.80p Automatic Execution
 14:53:22 - 14-Oct-26
Buy* 400 166.80p Automatic Execution
 14:53:22 - 14-Oct-26
Buy* 400 166.80p Automatic Execution
 14:53:22 - 14-Oct-26
Buy* 1,258 166.60p Automatic Execution
 14:53:00 - 14-Oct-26
Buy* 2,604 166.60p Automatic Execution
 14:53:00 - 14-Oct-26
Buy* 1,258 166.40p Automatic Execution
 14:53:00 - 14-Oct-26
Buy* 1,742 166.40p Automatic Execution
 14:53:00 - 14-Oct-26
Buy* 426 166.40p Automatic Execution
 14:53:00 - 14-Oct-26
Buy* 426 166.00p Automatic Execution
 14:53:00 - 14-Oct-26
Buy* 1,000 166.00p Automatic Execution
 14:53:00 - 14-Oct-26
Sell* 1,417 165.40p Automatic Execution
 14:53:00 - 14-Oct-26
Unknown* 9,746 165.90p SI Trade
 14:49:06 - 14-Oct-26
Unknown* 9,746 165.90p OTC Trade
 14:49:06 - 14-Oct-26
Buy* 24 165.855p Ordinary
 14:09:16 - 14-Oct-26
Sell* 1,000 165.28p Ordinary
 14:07:00 - 14-Oct-26
Sell* 3,483 165.20p Ordinary
 13:38:30 - 14-Oct-26
Unknown* -3,484 165.20p Ordinary
Correction
 13:38:30 - 14-Oct-26
Sell* 3,484 165.20p Ordinary
 13:38:30 - 14-Oct-26
Sell* 937 165.20p Automatic Execution
 13:34:38 - 14-Oct-26
Sell* 108 165.80p Automatic Execution
 13:34:37 - 14-Oct-26
Sell* 444 166.20p Automatic Execution
 13:34:37 - 14-Oct-26
Sell* 235 166.20p Automatic Execution
 13:34:37 - 14-Oct-26
Sell* 3,618 166.40p Automatic Execution
 13:34:37 - 14-Oct-26
Sell* 1,423 166.40p Automatic Execution
 13:34:37 - 14-Oct-26
Sell* 2,626 166.40p Automatic Execution
 13:34:37 - 14-Oct-26
Sell* 154 166.60p Automatic Execution
 13:34:37 - 14-Oct-26
Sell* 197 166.70p SI Trade
 13:34:27 - 14-Oct-26
Sell* 12 166.80p Automatic Execution
 13:26:51 - 14-Oct-26
Sell* 213 166.80p Automatic Execution
 13:26:51 - 14-Oct-26
Unknown* 0 165.40p SI Trade
 13:25:29 - 14-Oct-26
Sell* 170 166.60p Automatic Execution
 13:24:39 - 14-Oct-26
Sell* 3,631 167.00p Automatic Execution
 13:24:39 - 14-Oct-26
Sell* 534 167.00p Automatic Execution
 13:24:39 - 14-Oct-26
Sell* 3,000 167.00p Automatic Execution
 13:24:39 - 14-Oct-26
Sell* 59 167.20p Automatic Execution
 13:24:39 - 14-Oct-26
Sell* 2 167.20p Automatic Execution
 13:22:35 - 14-Oct-26
Sell* 1,013 167.23p Ordinary
 13:16:39 - 14-Oct-26
Buy* 7 167.40p SI Trade
 12:43:23 - 14-Oct-26
Sell* 651 167.342p Negotiated Trade
 12:38:26 - 14-Oct-26
Buy* 55,548 167.60p Ordinary
 12:37:08 - 14-Oct-26
Sell* 13 167.20p Automatic Execution
 12:37:03 - 14-Oct-26
Buy* 38,859 167.60p Ordinary
 12:37:01 - 14-Oct-26
Sell* 900 167.40p Automatic Execution
 12:36:53 - 14-Oct-26
Sell* 200 167.40p Automatic Execution
 12:34:05 - 14-Oct-26
Sell* 3,000 167.2754p Ordinary
 12:14:41 - 14-Oct-26
Sell* 231 167.60p Automatic Execution
 12:06:04 - 14-Oct-26
Sell* 35 167.00p SI Trade
 12:02:38 - 14-Oct-26
Sell* 436 167.20p Automatic Execution
 12:01:32 - 14-Oct-26
Sell* 2,564 167.60p Automatic Execution
 12:01:01 - 14-Oct-26
Sell* 3,000 167.64p Ordinary
 12:00:27 - 14-Oct-26
Buy* 2,637 167.60p Automatic Execution
 11:53:40 - 14-Oct-26
Sell* 2,363 167.60p Automatic Execution
 11:53:40 - 14-Oct-26
Sell* 15 167.60p Automatic Execution
 11:53:36 - 14-Oct-26
Sell* 133 167.60p Automatic Execution
 11:53:36 - 14-Oct-26
Sell* 2,500 167.63p Ordinary
 11:53:31 - 14-Oct-26
Buy* 2,322 167.60p Automatic Execution
 11:48:06 - 14-Oct-26
Buy* 3,433 167.60p Automatic Execution
 11:48:06 - 14-Oct-26
Buy* 3,162 167.40p Automatic Execution
 11:48:06 - 14-Oct-26
Buy* 3,271 167.40p Automatic Execution
 11:48:06 - 14-Oct-26
Sell* 118 167.00p Automatic Execution
 11:44:57 - 14-Oct-26
Sell* 1,213 167.00p Automatic Execution
 11:44:57 - 14-Oct-26
Sell* 107 167.00p Automatic Execution
 11:40:02 - 14-Oct-26
Sell* 107 167.00p Automatic Execution
 11:39:43 - 14-Oct-26
Sell* 590 167.212p Negotiated Trade
 11:33:03 - 14-Oct-26
Buy* 223 167.60p SI Trade
 11:32:14 - 14-Oct-26
Buy* 476 167.60p SI Trade
 11:32:13 - 14-Oct-26
Sell* 133 167.20p Automatic Execution
 11:32:13 - 14-Oct-26
Sell* 976 167.20p Automatic Execution
 11:32:13 - 14-Oct-26
Sell* 91 167.20p Automatic Execution
 11:32:13 - 14-Oct-26
Sell* 9 167.20p Automatic Execution
 11:32:13 - 14-Oct-26
Buy* 100 167.20p Automatic Execution
 11:30:13 - 14-Oct-26
Buy* 700 167.00p Automatic Execution
 11:30:13 - 14-Oct-26
Buy* 3,222 167.00p Automatic Execution
 11:30:13 - 14-Oct-26
Buy* 1,000 166.80p Automatic Execution
 11:27:21 - 14-Oct-26
Sell* 1,160 166.60p Automatic Execution
 11:27:18 - 14-Oct-26
Sell* 39 166.60p Automatic Execution
 11:27:18 - 14-Oct-26
Sell* 1 166.60p Automatic Execution
 11:27:18 - 14-Oct-26
Buy* 2,300 166.80p Automatic Execution
 11:27:17 - 14-Oct-26
Buy* 1,160 166.80p Automatic Execution
 11:27:17 - 14-Oct-26
Sell* 185 166.80p Automatic Execution
 11:21:27 - 14-Oct-26
Buy* 2,333 166.80p Automatic Execution
 11:20:40 - 14-Oct-26
Unknown* 0 167.00p SI Trade
 11:10:28 - 14-Oct-26
Sell* 2,339 167.00p Automatic Execution
 11:10:28 - 14-Oct-26
Sell* 380 167.20p Automatic Execution
 11:10:28 - 14-Oct-26
Sell* 353 167.40p Automatic Execution
 11:04:04 - 14-Oct-26
Sell* 517 167.40p Automatic Execution
 11:04:04 - 14-Oct-26
Sell* 2,483 167.40p Automatic Execution
 11:04:04 - 14-Oct-26
Sell* 2,339 167.40p Automatic Execution
 10:57:18 - 14-Oct-26
Buy* 30 167.40p Automatic Execution
 10:55:54 - 14-Oct-26
Buy* 340 167.00p Automatic Execution
 10:45:34 - 14-Oct-26
Buy* 100 167.20p Automatic Execution
 10:45:34 - 14-Oct-26
Buy* 251 167.20p Automatic Execution
 10:45:34 - 14-Oct-26
Sell* 226 166.80p Automatic Execution
 10:36:02 - 14-Oct-26
Sell* 2 166.80p Automatic Execution
 10:36:02 - 14-Oct-26
Sell* 170 166.80p Automatic Execution
 10:36:02 - 14-Oct-26
Buy* 582 167.20p Automatic Execution
 10:34:59 - 14-Oct-26
Buy* 100 167.20p Automatic Execution
 10:34:59 - 14-Oct-26
Sell* 1,942 167.00p Automatic Execution
 10:34:35 - 14-Oct-26
FTSE 100 Latest
Value10,724.86
Change74.53