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
Sell* 59,631 177.80p Uncrossing Trade
 16:35:12 - 03-Jul-26
Sell* 221 177.80p Automatic Execution
 16:29:30 - 03-Jul-26
Buy* 843 178.00p Automatic Execution
 16:29:30 - 03-Jul-26
Buy* 794 178.20p Automatic Execution
 16:29:30 - 03-Jul-26
Buy* 694 178.20p Automatic Execution
 16:29:30 - 03-Jul-26
Buy* 713 178.20p Automatic Execution
 16:29:30 - 03-Jul-26
Buy* 2,410 179.00p Automatic Execution
 16:19:44 - 03-Jul-26
Sell* 1,143 178.04p Ordinary
 16:16:57 - 03-Jul-26
Sell* 1,421 177.60p SI Trade
 16:12:59 - 03-Jul-26
Sell* 2,000 178.04p Ordinary
 16:04:24 - 03-Jul-26
Buy* 294 178.00p Automatic Execution
 16:02:16 - 03-Jul-26
Buy* 296 178.00p Automatic Execution
 16:02:16 - 03-Jul-26
Buy* 419 178.00p Automatic Execution
 16:02:16 - 03-Jul-26
Buy* 1,348 178.00p Automatic Execution
 16:02:16 - 03-Jul-26
Buy* 152 178.00p Automatic Execution
 16:02:16 - 03-Jul-26
Sell* 152 177.80p Automatic Execution
 16:02:16 - 03-Jul-26
Buy* 372 178.00p Automatic Execution
 16:02:16 - 03-Jul-26
Buy* 100 177.804p Ordinary
 16:01:45 - 03-Jul-26
Unknown* 0 178.20p SI Trade
 16:01:40 - 03-Jul-26
Sell* 4 177.80p Automatic Execution
 16:01:40 - 03-Jul-26
Sell* 99 177.80p SI Trade
 15:59:57 - 03-Jul-26
Sell* 28 177.80p Automatic Execution
 15:47:43 - 03-Jul-26
Sell* 2 178.00p Automatic Execution
 15:47:43 - 03-Jul-26
Sell* 5 178.00p Automatic Execution
 15:47:43 - 03-Jul-26
Sell* 97 178.00p Automatic Execution
 15:47:43 - 03-Jul-26
Buy* 372 178.20p Automatic Execution
 15:47:43 - 03-Jul-26
Buy* 1,256 178.20p Automatic Execution
 15:47:43 - 03-Jul-26
Sell* 45 177.619p Ordinary
 15:38:50 - 03-Jul-26
Buy* 315 178.00p Automatic Execution
 15:37:20 - 03-Jul-26
Buy* 1,457 177.9506p Ordinary
 15:29:43 - 03-Jul-26
Buy* 5 178.60p SI Trade
 15:18:00 - 03-Jul-26
Sell* 430 178.00p Automatic Execution
 15:18:00 - 03-Jul-26
Sell* 494 177.80p Automatic Execution
 15:18:00 - 03-Jul-26
Sell* 2,324 177.80p Automatic Execution
 15:18:00 - 03-Jul-26
Sell* 3,658 177.80p Automatic Execution
 15:18:00 - 03-Jul-26
Sell* 2 178.00p Automatic Execution
 15:18:00 - 03-Jul-26
Buy* 1,664 179.0601p Ordinary
 15:05:44 - 03-Jul-26
Sell* 340 178.442p Ordinary
 15:02:50 - 03-Jul-26
Sell* 1 177.20p SI Trade
 15:00:16 - 03-Jul-26
Buy* 569 178.40p Automatic Execution
 15:00:16 - 03-Jul-26
Buy* 573 178.40p Automatic Execution
 15:00:16 - 03-Jul-26
Buy* 3,000 178.40p Automatic Execution
 15:00:16 - 03-Jul-26
Buy* 4,184 178.40p Automatic Execution
 15:00:16 - 03-Jul-26
Buy* 1,912 178.20p Automatic Execution
 15:00:16 - 03-Jul-26
Sell* 503 178.40p Automatic Execution
 14:55:32 - 03-Jul-26
Sell* 946 178.40p Automatic Execution
 14:55:32 - 03-Jul-26
Sell* 1 178.60p SI Trade
 14:55:19 - 03-Jul-26
Buy* 653 178.80p Automatic Execution
 14:55:19 - 03-Jul-26
Buy* 607 178.80p Automatic Execution
 14:55:19 - 03-Jul-26
Buy* 1,046 178.80p Automatic Execution
 14:55:19 - 03-Jul-26
Buy* 219 178.80p Automatic Execution
 14:55:19 - 03-Jul-26
Buy* 721 179.00p Automatic Execution
 14:53:42 - 03-Jul-26
Buy* 320 179.00p Automatic Execution
 14:53:42 - 03-Jul-26
Buy* 11 179.80p SI Trade
 14:40:51 - 03-Jul-26
Buy* 959 178.60p Automatic Execution
 13:57:09 - 03-Jul-26
Buy* 166 178.60p Automatic Execution
 13:57:09 - 03-Jul-26
Buy* 167 178.60p Automatic Execution
 13:57:09 - 03-Jul-26
Buy* 105 178.60p Automatic Execution
 13:57:09 - 03-Jul-26
Buy* 2,150 177.9715p Ordinary
 13:52:31 - 03-Jul-26
Sell* 616 177.20p SI Trade
 13:39:03 - 03-Jul-26
Buy* 2,229 178.203p Ordinary
 13:31:41 - 03-Jul-26
Buy* 167 177.60p Automatic Execution
 12:48:40 - 03-Jul-26
Buy* 168 177.60p Automatic Execution
 12:48:40 - 03-Jul-26
Buy* 200 177.20p Automatic Execution
 12:48:40 - 03-Jul-26
Buy* 4,000 177.1986p Ordinary
 12:48:33 - 03-Jul-26
Buy* 1,404 176.805p Ordinary
 12:29:23 - 03-Jul-26
Buy* 851 176.777p Ordinary
 11:50:45 - 03-Jul-26
Buy* 383 177.00p Automatic Execution
 11:49:02 - 03-Jul-26
Buy* 1,065 177.00p Automatic Execution
 11:49:02 - 03-Jul-26
Buy* 216 177.00p Automatic Execution
 11:49:02 - 03-Jul-26
Buy* 585 177.00p Automatic Execution
 11:49:02 - 03-Jul-26
Sell* 1,037 176.2275p Ordinary
 11:34:55 - 03-Jul-26
Buy* 661 176.80p Automatic Execution
 11:18:12 - 03-Jul-26
Buy* 657 176.80p Automatic Execution
 11:18:12 - 03-Jul-26
Buy* 889 176.80p Automatic Execution
 11:18:12 - 03-Jul-26
Sell* 1,053 176.4703p Ordinary
 10:15:12 - 03-Jul-26
Sell* 3,004 176.40p Automatic Execution
 10:03:36 - 03-Jul-26
Buy* 903 177.00p Automatic Execution
 09:56:52 - 03-Jul-26
Buy* 219 176.80p Automatic Execution
 09:56:52 - 03-Jul-26
Buy* 221 176.80p Automatic Execution
 09:56:52 - 03-Jul-26
Buy* 299 176.80p Automatic Execution
 09:56:52 - 03-Jul-26
Buy* 2,810 176.838p Ordinary
 09:55:04 - 03-Jul-26
Sell* 602 176.40p SI Trade
 09:53:47 - 03-Jul-26
Buy* 10,000 176.6277p Ordinary
 09:52:26 - 03-Jul-26
Buy* 139 178.20p SI Trade
 09:46:43 - 03-Jul-26
Buy* 176 178.20p Automatic Execution
 09:38:41 - 03-Jul-26
Buy* 11 178.20p SI Trade
 09:34:31 - 03-Jul-26
Buy* 467 177.148p Ordinary
 09:17:59 - 03-Jul-26
Sell* 543 177.19p Ordinary
 09:06:56 - 03-Jul-26
Buy* 13 179.60p SI Trade
 09:00:16 - 03-Jul-26
Sell* 1,000 177.12p Ordinary
 08:57:35 - 03-Jul-26
Sell* 8,897 177.2844p Ordinary
 08:54:18 - 03-Jul-26
Sell* 10 176.00p Automatic Execution
 08:47:29 - 03-Jul-26
Sell* 25,499 176.85p Ordinary
 08:46:18 - 03-Jul-26
Buy* 1,500 176.60p Automatic Execution
 08:45:59 - 03-Jul-26
Buy* 1,500 176.60p Automatic Execution
 08:45:59 - 03-Jul-26
Buy* 3,513 177.40p Automatic Execution
 08:44:57 - 03-Jul-26
Buy* 2,726 177.40p Automatic Execution
 08:44:57 - 03-Jul-26
Buy* 677 177.20p Automatic Execution
 08:44:57 - 03-Jul-26
Sell* 182 176.80p Automatic Execution
 08:44:52 - 03-Jul-26
Sell* 2,836 176.80p Automatic Execution
 08:44:48 - 03-Jul-26
Sell* 677 177.20p Automatic Execution
 08:44:39 - 03-Jul-26
Buy* 182 177.60p Automatic Execution
 08:44:39 - 03-Jul-26
Sell* 2,171 177.40p Automatic Execution
 08:44:31 - 03-Jul-26
Sell* 979 178.125p Ordinary
 08:42:34 - 03-Jul-26
Buy* 1,381 179.51p Ordinary
 08:41:41 - 03-Jul-26
Sell* 2 177.813p Ordinary
 08:31:12 - 03-Jul-26
Buy* 695 179.7774p Ordinary
 08:26:11 - 03-Jul-26
Buy* 984 180.276p Ordinary
 08:00:09 - 03-Jul-26
Buy* 2 181.80p Suspected BUY Trade
 08:00:06 - 03-Jul-26
Sell* 80,852 178.80p Uncrossing Trade
 16:35:03 - 02-Jul-26
Sell* 100 178.40p SI Trade
 16:29:07 - 02-Jul-26
Buy* 103 179.00p Automatic Execution
 16:29:01 - 02-Jul-26
Sell* 300 178.60p Automatic Execution
 16:29:01 - 02-Jul-26
Sell* 531 178.80p Automatic Execution
 16:27:57 - 02-Jul-26
Sell* 3,000 178.80p Automatic Execution
 16:27:57 - 02-Jul-26
Sell* 1,120 178.80p Automatic Execution
 16:27:57 - 02-Jul-26
Buy* 273 179.20p Automatic Execution
 16:27:57 - 02-Jul-26
Buy* 27 179.20p Automatic Execution
 16:27:57 - 02-Jul-26
Sell* 1 178.60p SI Trade
 16:26:30 - 02-Jul-26
Buy* 238 179.00p Automatic Execution
 16:26:30 - 02-Jul-26
Buy* 94 179.00p Automatic Execution
 16:26:30 - 02-Jul-26
Buy* 21 179.00p Automatic Execution
 16:26:30 - 02-Jul-26
Sell* 265 178.40p Automatic Execution
 16:24:56 - 02-Jul-26
Buy* 350 179.00p Automatic Execution
 16:24:35 - 02-Jul-26
Buy* 446 179.00p Automatic Execution
 16:24:35 - 02-Jul-26
Buy* 413 178.80p Automatic Execution
 16:22:30 - 02-Jul-26
Buy* 268 178.80p Automatic Execution
 16:22:30 - 02-Jul-26
Unknown* 0 178.40p SI Trade
 16:21:50 - 02-Jul-26
Sell* 560 178.40p SI Trade
 16:21:50 - 02-Jul-26
Sell* 277 178.00p SI Trade
 16:21:50 - 02-Jul-26
Sell* 599 178.40p SI Trade
 16:21:50 - 02-Jul-26
Sell* 599 178.60p SI Trade
 16:21:50 - 02-Jul-26
Buy* 66 178.80p Automatic Execution
 16:21:50 - 02-Jul-26
Buy* 7,500 178.80p Automatic Execution
 16:21:50 - 02-Jul-26
Buy* 294 178.40p Automatic Execution
 16:21:50 - 02-Jul-26
Buy* 6 178.40p Automatic Execution
 16:21:50 - 02-Jul-26
Buy* 278 178.20p SI Trade
 16:21:50 - 02-Jul-26
Buy* 429 178.20p Automatic Execution
 16:21:50 - 02-Jul-26
Buy* 30 178.20p Automatic Execution
 16:21:50 - 02-Jul-26
Buy* 1,500 178.0721p Ordinary
 16:18:28 - 02-Jul-26
Sell* 100 177.40p SI Trade
 16:16:50 - 02-Jul-26
Unknown* 618 177.80p SI Trade
 16:16:50 - 02-Jul-26
Sell* 1,186 177.65p Ordinary
 16:10:25 - 02-Jul-26
Unknown* 1 177.80p SI Trade
 16:06:00 - 02-Jul-26
Unknown* 2 177.80p SI Trade
 16:05:00 - 02-Jul-26
Unknown* 5 177.80p SI Trade
 16:04:00 - 02-Jul-26
Sell* 4 177.60p SI Trade
 16:02:00 - 02-Jul-26
Buy* 5 177.80p SI Trade
 16:02:00 - 02-Jul-26
Sell* 1,442 177.599p SI Trade
 16:01:43 - 02-Jul-26
Buy* 252 177.80p Automatic Execution
 16:00:02 - 02-Jul-26
Buy* 161 177.80p Automatic Execution
 16:00:02 - 02-Jul-26
Buy* 21 177.80p Automatic Execution
 16:00:02 - 02-Jul-26
Unknown* 21 177.40p SI Trade
 15:57:00 - 02-Jul-26
Buy* 500 177.6156p Ordinary
 15:51:36 - 02-Jul-26
Buy* 300 177.20p Automatic Execution
 15:45:54 - 02-Jul-26
Buy* 267 177.20p Automatic Execution
 15:45:54 - 02-Jul-26
Buy* 103 177.20p Automatic Execution
 15:45:54 - 02-Jul-26
Buy* 7 177.20p Automatic Execution
 15:45:54 - 02-Jul-26
Buy* 5,000 177.20p SI Trade
 15:34:10 - 02-Jul-26
Buy* 5,613 177.1992p Ordinary
 15:34:04 - 02-Jul-26
Unknown* 73 176.80p SI Trade
 15:33:00 - 02-Jul-26
Unknown* 85 176.80p SI Trade
 15:33:00 - 02-Jul-26
Sell* 1 176.40p Automatic Execution
 15:29:13 - 02-Jul-26
Buy* 1,000 177.20p SI Trade
 15:26:43 - 02-Jul-26
Buy* 2,812 176.908p Ordinary
 15:26:33 - 02-Jul-26
Buy* 1 177.20p Automatic Execution
 15:14:46 - 02-Jul-26
Unknown* 162 176.80p SI Trade
 15:10:23 - 02-Jul-26
Buy* 508 177.00p SI Trade
 15:07:00 - 02-Jul-26
Sell* 507 176.80p SI Trade
 15:07:00 - 02-Jul-26
Sell* 18 176.60p Automatic Execution
 14:59:53 - 02-Jul-26
Sell* 1 176.60p SI Trade
 14:59:52 - 02-Jul-26
Sell* 72 177.587p Ordinary
 14:39:42 - 02-Jul-26
Sell* 398 176.80p SI Trade
 14:34:02 - 02-Jul-26
Sell* 4,314 177.113p Ordinary
 14:32:04 - 02-Jul-26
Buy* 9 177.80p SI Trade
 14:30:32 - 02-Jul-26
Sell* 1,434 177.20p SI Trade
 14:29:03 - 02-Jul-26
Buy* 1,434 177.40p SI Trade
 14:29:03 - 02-Jul-26
Unknown* 1,793 177.40p SI Trade
 14:28:54 - 02-Jul-26
Buy* 1,440 177.40p Automatic Execution
 14:28:54 - 02-Jul-26
Buy* 1,180 177.40p Automatic Execution
 14:28:54 - 02-Jul-26
Buy* 100 177.40p Automatic Execution
 14:28:51 - 02-Jul-26
Buy* 415 177.40p Automatic Execution
 14:28:51 - 02-Jul-26
Buy* 259 177.40p Automatic Execution
 14:28:51 - 02-Jul-26
Buy* 322 177.40p Automatic Execution
 14:28:51 - 02-Jul-26
Buy* 1,548 177.20p Automatic Execution
 14:28:51 - 02-Jul-26
Buy* 110 177.20p Automatic Execution
 14:28:51 - 02-Jul-26
Buy* 66 177.20p Automatic Execution
 14:28:51 - 02-Jul-26
Unknown* 86 176.80p SI Trade
 14:27:00 - 02-Jul-26
Unknown* 0 177.20p SI Trade
 14:21:29 - 02-Jul-26
Buy* 834 177.20p Automatic Execution
 14:21:16 - 02-Jul-26
Buy* 5 177.20p SI Trade
 14:17:11 - 02-Jul-26
Sell* 1 176.40p Automatic Execution
 14:09:05 - 02-Jul-26
Sell* 2 176.40p Automatic Execution
 13:58:46 - 02-Jul-26
Buy* 1 177.20p Automatic Execution
 13:54:07 - 02-Jul-26
Sell* 2 176.40p SI Trade
 13:53:53 - 02-Jul-26
Unknown* 97 176.40p SI Trade
 13:53:22 - 02-Jul-26
Sell* 1 176.60p Automatic Execution
 13:53:22 - 02-Jul-26
Sell* 18 176.60p Automatic Execution
 13:53:22 - 02-Jul-26
Sell* 18 176.60p Automatic Execution
 13:53:22 - 02-Jul-26
FTSE 100 Latest
Value10,679.03
Change26.16