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* 1,089 178.00p SI Trade
 09:35:22 - 24-Jul-26
Buy* 858 178.60p Automatic Execution
 09:35:19 - 24-Jul-26
Buy* 184 177.80p Automatic Execution
 09:35:18 - 24-Jul-26
Sell* 3,000 177.20p Automatic Execution
 09:35:13 - 24-Jul-26
Buy* 321 178.40p Automatic Execution
 09:35:13 - 24-Jul-26
Sell* 2,857 177.20p Ordinary
 09:35:08 - 24-Jul-26
Sell* 2,851 177.20p Ordinary
 09:35:07 - 24-Jul-26
Sell* 1,140 177.20p Ordinary
 09:35:07 - 24-Jul-26
Buy* 300 178.40p Automatic Execution
 09:34:39 - 24-Jul-26
Sell* 2,329 177.20p Automatic Execution
 09:34:34 - 24-Jul-26
Sell* 671 177.20p Automatic Execution
 09:34:34 - 24-Jul-26
Sell* 114 177.20p Automatic Execution
 09:34:34 - 24-Jul-26
Buy* 592 178.00p Automatic Execution
 09:34:31 - 24-Jul-26
Sell* 592 177.20p Automatic Execution
 09:34:21 - 24-Jul-26
Buy* 6,423 178.40p Automatic Execution
 09:34:21 - 24-Jul-26
Buy* 648 178.40p Automatic Execution
 09:34:21 - 24-Jul-26
Buy* 592 177.80p Automatic Execution
 09:34:20 - 24-Jul-26
Sell* 592 177.00p Automatic Execution
 09:34:20 - 24-Jul-26
Sell* 23 177.20p Automatic Execution
 09:34:20 - 24-Jul-26
Buy* 198 177.80p Automatic Execution
 09:34:20 - 24-Jul-26
Sell* 521 176.80p Automatic Execution
 09:34:18 - 24-Jul-26
Sell* 10,000 175.00p Ordinary
 09:34:17 - 24-Jul-26
Buy* 407 177.60p Automatic Execution
 09:34:09 - 24-Jul-26
Buy* 525 177.60p Automatic Execution
 09:34:09 - 24-Jul-26
Sell* 525 176.60p Automatic Execution
 09:34:09 - 24-Jul-26
Buy* 429 178.40p Automatic Execution
 09:34:09 - 24-Jul-26
Buy* 2,841 178.20p Automatic Execution
 09:34:09 - 24-Jul-26
Buy* 159 178.20p Automatic Execution
 09:34:09 - 24-Jul-26
Buy* 525 178.20p Automatic Execution
 09:34:09 - 24-Jul-26
Sell* 525 176.60p Automatic Execution
 09:34:09 - 24-Jul-26
Buy* 3,000 178.20p Automatic Execution
 09:34:09 - 24-Jul-26
Buy* 4,701 177.40p Automatic Execution
 09:34:06 - 24-Jul-26
Buy* 7,500 176.20p Automatic Execution
 09:34:06 - 24-Jul-26
Buy* 1,141 175.80p Automatic Execution
 09:34:06 - 24-Jul-26
Buy* 2,348 175.80p Automatic Execution
 09:34:06 - 24-Jul-26
Buy* 3,238 175.80p Automatic Execution
 09:34:06 - 24-Jul-26
Buy* 132 175.60p Automatic Execution
 09:34:06 - 24-Jul-26
Buy* 4 175.60p Automatic Execution
 09:34:06 - 24-Jul-26
Buy* 3,815 175.00p Automatic Execution
 09:34:04 - 24-Jul-26
Buy* 140 173.22p Ordinary
 09:29:16 - 24-Jul-26
Buy* 570 173.22p Ordinary
 09:27:34 - 24-Jul-26
Buy* 234 173.167p Ordinary
 08:28:44 - 24-Jul-26
Buy* 1 175.00p Automatic Execution
 08:20:53 - 24-Jul-26
Sell* 2 172.20p SI Trade
 08:06:59 - 24-Jul-26
Sell* 116 172.20p SI Trade
 08:06:59 - 24-Jul-26
Buy* 1 175.00p SI Trade
 08:06:59 - 24-Jul-26
Unknown* 0 175.00p SI Trade
 08:06:59 - 24-Jul-26
Sell* 41 173.584p Ordinary
 08:02:17 - 24-Jul-26
Sell* 40,000 174.15p Negotiated Trade
 16:36:24 - 23-Jul-26
Sell* 26,104 174.80p Uncrossing Trade
 16:35:05 - 23-Jul-26
Unknown* 5,351 174.70p SI Trade
 16:28:14 - 23-Jul-26
Buy* 815 174.80p SI Trade
 16:25:24 - 23-Jul-26
Sell* 853 174.20p Automatic Execution
 16:25:24 - 23-Jul-26
Sell* 400 174.20p Automatic Execution
 16:25:24 - 23-Jul-26
Buy* 22 174.20p Automatic Execution
 16:24:11 - 23-Jul-26
Buy* 1,083 174.40p Automatic Execution
 16:24:11 - 23-Jul-26
Buy* 1,707 174.40p Automatic Execution
 16:24:11 - 23-Jul-26
Buy* 3,832 174.40p Automatic Execution
 16:24:11 - 23-Jul-26
Buy* 10 174.40p Automatic Execution
 16:24:11 - 23-Jul-26
Buy* 109 174.20p Automatic Execution
 16:24:07 - 23-Jul-26
Buy* 22 174.20p Automatic Execution
 16:24:05 - 23-Jul-26
Buy* 3,000 174.00p Automatic Execution
 16:24:05 - 23-Jul-26
Buy* 88 173.80p Automatic Execution
 16:24:03 - 23-Jul-26
Buy* 853 173.80p Automatic Execution
 16:24:03 - 23-Jul-26
Sell* 92 173.40p Automatic Execution
 16:24:03 - 23-Jul-26
Sell* 3,000 173.20p Automatic Execution
 16:23:08 - 23-Jul-26
Sell* 17 173.4954p Ordinary
 16:23:02 - 23-Jul-26
Sell* 808 174.00p Automatic Execution
 16:22:50 - 23-Jul-26
Sell* 938 174.00p Automatic Execution
 16:22:50 - 23-Jul-26
Buy* 160 175.20p Automatic Execution
 16:22:24 - 23-Jul-26
Buy* 4,686 176.00p SI Trade
 16:15:28 - 23-Jul-26
Buy* 402 174.60p Automatic Execution
 15:57:11 - 23-Jul-26
Buy* 71 174.60p Automatic Execution
 15:55:25 - 23-Jul-26
Buy* 997 174.60p Automatic Execution
 15:55:25 - 23-Jul-26
Buy* 212 174.60p Automatic Execution
 15:55:25 - 23-Jul-26
Buy* 141 174.60p Automatic Execution
 15:55:25 - 23-Jul-26
Sell* 77 173.60p Automatic Execution
 15:48:55 - 23-Jul-26
Buy* 31 174.60p Automatic Execution
 15:48:52 - 23-Jul-26
Sell* 866 174.20p Automatic Execution
 15:48:52 - 23-Jul-26
Sell* 903 174.20p Automatic Execution
 15:48:52 - 23-Jul-26
Buy* 5 175.80p SI Trade
 15:43:31 - 23-Jul-26
Sell* 3 174.20p SI Trade
 15:37:22 - 23-Jul-26
Sell* 11 174.20p SI Trade
 15:20:30 - 23-Jul-26
Buy* 444 175.20p Automatic Execution
 15:20:30 - 23-Jul-26
Buy* 189 175.20p Automatic Execution
 15:20:30 - 23-Jul-26
Sell* 1,146 175.20p Automatic Execution
 15:08:42 - 23-Jul-26
Buy* 7 175.712p Ordinary
 15:08:36 - 23-Jul-26
Sell* 360 175.20p Automatic Execution
 15:08:28 - 23-Jul-26
Sell* 113 175.20p Automatic Execution
 15:08:28 - 23-Jul-26
Buy* 360 175.80p Automatic Execution
 15:08:27 - 23-Jul-26
Buy* 167 175.40p Automatic Execution
 15:08:27 - 23-Jul-26
Sell* 100 175.20p Automatic Execution
 15:08:27 - 23-Jul-26
Sell* 30 174.40p SI Trade
 15:02:03 - 23-Jul-26
Sell* 667 175.60p SI Trade
 14:51:48 - 23-Jul-26
Sell* 825 175.60p SI Trade
 14:51:17 - 23-Jul-26
Sell* 2,855 174.40p Automatic Execution
 14:42:55 - 23-Jul-26
Buy* 1,437 175.60p Automatic Execution
 14:42:46 - 23-Jul-26
Buy* 1,200 175.60p Automatic Execution
 14:42:46 - 23-Jul-26
Buy* 406 175.60p Automatic Execution
 14:42:46 - 23-Jul-26
Buy* 794 175.60p Automatic Execution
 14:42:46 - 23-Jul-26
Buy* 1,200 175.60p Automatic Execution
 14:42:46 - 23-Jul-26
Buy* 1,097 175.60p Automatic Execution
 14:42:46 - 23-Jul-26
Buy* 103 175.40p Automatic Execution
 14:42:46 - 23-Jul-26
Sell* 2 174.534p Ordinary
 14:32:30 - 23-Jul-26
Sell* 389 174.00p Automatic Execution
 14:19:38 - 23-Jul-26
Sell* 1 174.40p Automatic Execution
 14:19:38 - 23-Jul-26
Buy* 1,136 176.60p Automatic Execution
 13:31:47 - 23-Jul-26
Buy* 45 176.60p Automatic Execution
 13:31:47 - 23-Jul-26
Buy* 2,770 174.80p Automatic Execution
 13:31:13 - 23-Jul-26
Buy* 403 174.80p Automatic Execution
 13:31:13 - 23-Jul-26
Buy* 3,747 174.80p Automatic Execution
 13:31:13 - 23-Jul-26
Buy* 55 174.60p Automatic Execution
 13:31:13 - 23-Jul-26
Buy* 1,198 174.80p Automatic Execution
 13:29:34 - 23-Jul-26
Buy* 1,034 174.80p Automatic Execution
 13:29:34 - 23-Jul-26
Buy* 48 174.60p Automatic Execution
 13:29:34 - 23-Jul-26
Buy* 2,836 175.1339p Ordinary
 13:20:48 - 23-Jul-26
Sell* 902 174.40p Automatic Execution
 13:16:54 - 23-Jul-26
Sell* 246 175.40p Automatic Execution
 13:10:08 - 23-Jul-26
Buy* 15 175.20p Automatic Execution
 13:09:49 - 23-Jul-26
Buy* 85 175.20p Automatic Execution
 13:09:41 - 23-Jul-26
Buy* 97 175.20p Automatic Execution
 13:00:18 - 23-Jul-26
Buy* 100 175.20p Automatic Execution
 13:00:18 - 23-Jul-26
Buy* 36 174.60p Automatic Execution
 12:53:00 - 23-Jul-26
Buy* 3,000 174.80p Automatic Execution
 12:47:10 - 23-Jul-26
Buy* 504 174.80p Automatic Execution
 12:47:10 - 23-Jul-26
Buy* 2,975 174.80p Automatic Execution
 12:47:10 - 23-Jul-26
Buy* 530 174.80p Automatic Execution
 12:47:10 - 23-Jul-26
Sell* 268 173.00p SI Trade
 12:44:28 - 23-Jul-26
Buy* 396 174.323p Suspected BUY Trade
 12:28:48 - 23-Jul-26
Sell* 6,555 173.20p Automatic Execution
 12:15:23 - 23-Jul-26
Sell* 6,555 173.20p Automatic Execution
 12:15:23 - 23-Jul-26
Sell* 2,137 173.48p Ordinary
 12:13:00 - 23-Jul-26
Buy* 2,000 174.6435p Ordinary
 12:08:40 - 23-Jul-26
Unknown* 968 174.50p SI Trade
 12:05:13 - 23-Jul-26
Unknown* 196 174.50p SI Trade
 12:05:12 - 23-Jul-26
Sell* 1,859 173.329p Ordinary
 11:42:56 - 23-Jul-26
Unknown* 0 176.40p SI Trade
 11:24:07 - 23-Jul-26
Sell* 40 171.20p SI Trade
 11:11:43 - 23-Jul-26
Sell* 1 171.20p SI Trade
 11:11:43 - 23-Jul-26
Buy* 48 177.20p SI Trade
 11:11:43 - 23-Jul-26
Sell* 525 171.20p SI Trade
 11:11:43 - 23-Jul-26
Buy* 1,261 177.20p Automatic Execution
 11:11:43 - 23-Jul-26
Sell* 485 172.00p Ordinary
 10:39:07 - 23-Jul-26
Sell* 3,331 172.00p Ordinary
 10:39:00 - 23-Jul-26
Sell* 10,000 173.408p Ordinary
 10:26:41 - 23-Jul-26
Buy* 1,700 174.49p Ordinary
 10:14:53 - 23-Jul-26
Buy* 2,851 174.484p Ordinary
 09:58:18 - 23-Jul-26
Sell* 1 172.00p Ordinary
 09:35:03 - 23-Jul-26
Sell* 1,731 173.324p Ordinary
 09:28:26 - 23-Jul-26
Sell* 3,004 173.358p Ordinary
 09:27:10 - 23-Jul-26
Sell* 1,225 173.411p Ordinary
 08:43:16 - 23-Jul-26
Sell* 1,356 173.405p Ordinary
 08:34:18 - 23-Jul-26
Buy* 1,140 174.49p Ordinary
 08:28:43 - 23-Jul-26
Buy* 1 177.20p SI Trade
 08:20:38 - 23-Jul-26
Sell* 10 171.40p SI Trade
 08:20:38 - 23-Jul-26
Sell* 24 171.40p SI Trade
 08:10:00 - 23-Jul-26
Unknown* 0 177.00p SI Trade
 08:10:00 - 23-Jul-26
Sell* 60,000 174.50p Negotiated Trade
 16:40:23 - 22-Jul-26
Sell* 96,418 174.60137p Negotiated Trade
 16:37:56 - 22-Jul-26
Sell* 963 175.80p SI Trade
 16:35:16 - 22-Jul-26
Sell* 1,709 175.80p SI Trade
 16:35:16 - 22-Jul-26
Sell* 39,294 175.80p Uncrossing Trade
 16:35:16 - 22-Jul-26
Sell* 924 175.00p Automatic Execution
 16:27:14 - 22-Jul-26
Sell* 303 175.20p Automatic Execution
 16:26:26 - 22-Jul-26
Sell* 193 175.20p Automatic Execution
 16:26:22 - 22-Jul-26
Sell* 91 175.00p Automatic Execution
 16:26:22 - 22-Jul-26
Sell* 1,132 175.20p Automatic Execution
 16:26:22 - 22-Jul-26
Sell* 52 175.20p Automatic Execution
 16:26:22 - 22-Jul-26
Sell* 454 175.20p Automatic Execution
 16:26:20 - 22-Jul-26
Sell* 475 175.20p Automatic Execution
 16:26:20 - 22-Jul-26
Sell* 500 175.20p Automatic Execution
 16:26:20 - 22-Jul-26
Sell* 1,132 175.20p Automatic Execution
 16:26:20 - 22-Jul-26
Sell* 925 175.20p Automatic Execution
 16:26:20 - 22-Jul-26
Sell* 514 175.20p Automatic Execution
 16:26:20 - 22-Jul-26
Sell* 2,499 175.20p Automatic Execution
 16:26:19 - 22-Jul-26
Buy* 500 175.40p Automatic Execution
 16:26:19 - 22-Jul-26
Buy* 561 175.40p Automatic Execution
 16:26:19 - 22-Jul-26
Buy* 2,017 175.00p Automatic Execution
 16:24:14 - 22-Jul-26
Buy* 2,200 175.00p Automatic Execution
 16:24:14 - 22-Jul-26
Sell* 263 175.00p Automatic Execution
 16:24:14 - 22-Jul-26
Sell* 520 175.00p Automatic Execution
 16:24:14 - 22-Jul-26
Buy* 774 175.00p Automatic Execution
 16:24:08 - 22-Jul-26
Buy* 19 175.00p Automatic Execution
 16:24:08 - 22-Jul-26
Sell* 347 174.80p Automatic Execution
 16:24:05 - 22-Jul-26
Buy* 813 175.00p Automatic Execution
 16:24:05 - 22-Jul-26
Sell* 151 174.80p Automatic Execution
 16:24:05 - 22-Jul-26
Sell* 515 174.80p Automatic Execution
 16:24:05 - 22-Jul-26
Sell* 813 174.80p Automatic Execution
 16:24:05 - 22-Jul-26
Buy* 7,500 175.00p Automatic Execution
 16:24:04 - 22-Jul-26
Sell* 934 174.60p Automatic Execution
 16:24:00 - 22-Jul-26
Buy* 172 175.60p Automatic Execution
 16:23:57 - 22-Jul-26
Buy* 4,311 175.00p Automatic Execution
 16:23:57 - 22-Jul-26
Buy* 689 175.00p Automatic Execution
 16:23:57 - 22-Jul-26
Sell* 451 174.40p Automatic Execution
 16:22:50 - 22-Jul-26
Sell* 690 174.54p Ordinary
 16:22:35 - 22-Jul-26
Sell* 363 174.40p Automatic Execution
 16:22:32 - 22-Jul-26
Unknown* 6,570 175.00p OTC Trade
 16:06:46 - 22-Jul-26
Unknown* 6,570 175.00p SI Trade
 16:06:46 - 22-Jul-26
Buy* 2 175.60p SI Trade
 15:55:56 - 22-Jul-26
Sell* 15,053 174.08p Ordinary
 15:50:57 - 22-Jul-26
FTSE 100 Latest
Value10,697.04
Change57.87