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* 999 195.184p SI Trade
Negotiated Trade
 16:47:04 - 13-Aug-26
Sell* 80,906 192.60p Uncrossing Trade
 16:35:19 - 13-Aug-26
Sell* 1,229 193.40p SI Trade
 16:29:54 - 13-Aug-26
Sell* 497 193.40p SI Trade
 16:29:52 - 13-Aug-26
Sell* 300 193.80p Automatic Execution
 16:28:59 - 13-Aug-26
Sell* 300 193.80p Automatic Execution
 16:28:57 - 13-Aug-26
Sell* 976 194.00p Automatic Execution
 16:28:45 - 13-Aug-26
Sell* 96 194.00p Automatic Execution
 16:28:45 - 13-Aug-26
Sell* 282 194.00p Automatic Execution
 16:28:45 - 13-Aug-26
Buy* 121 194.60p Automatic Execution
 16:28:40 - 13-Aug-26
Buy* 337 194.60p Automatic Execution
 16:28:40 - 13-Aug-26
Buy* 57 194.60p Automatic Execution
 16:28:40 - 13-Aug-26
Buy* 85 194.60p Automatic Execution
 16:28:40 - 13-Aug-26
Sell* 152 194.00p Automatic Execution
 16:28:20 - 13-Aug-26
Sell* 156 194.00p Automatic Execution
 16:28:12 - 13-Aug-26
Sell* 6 194.00p Automatic Execution
 16:28:12 - 13-Aug-26
Sell* 195 194.00p Automatic Execution
 16:27:17 - 13-Aug-26
Sell* 24 194.00p Automatic Execution
 16:27:17 - 13-Aug-26
Buy* 14 194.60p SI Trade
 16:27:02 - 13-Aug-26
Sell* 1,743 194.00p Automatic Execution
 16:27:02 - 13-Aug-26
Sell* 171 194.00p Automatic Execution
 16:27:02 - 13-Aug-26
Sell* 103 194.20p Automatic Execution
 16:18:44 - 13-Aug-26
Sell* 111 194.40p Automatic Execution
 16:16:05 - 13-Aug-26
Sell* 321 194.40p Automatic Execution
 16:16:05 - 13-Aug-26
Sell* 1,796 194.40p Automatic Execution
 16:16:05 - 13-Aug-26
Sell* 251 194.942p Ordinary
 16:15:37 - 13-Aug-26
Buy* 1 195.60p Automatic Execution
 16:12:12 - 13-Aug-26
Sell* 53 194.80p Automatic Execution
 16:09:32 - 13-Aug-26
Sell* 1,112 194.80p Automatic Execution
 16:09:32 - 13-Aug-26
Sell* 1,649 195.00p Automatic Execution
 16:09:32 - 13-Aug-26
Sell* 1,094 195.00p Automatic Execution
 16:09:32 - 13-Aug-26
Sell* 900 195.00p Automatic Execution
 16:09:32 - 13-Aug-26
Sell* 1 195.00p Automatic Execution
 16:04:00 - 13-Aug-26
Buy* 20 195.60p SI Trade
 16:03:12 - 13-Aug-26
Sell* 35 195.00p Automatic Execution
 16:02:10 - 13-Aug-26
Sell* 1,271 195.00p Automatic Execution
 15:58:45 - 13-Aug-26
Sell* 27 195.00p Automatic Execution
 15:58:45 - 13-Aug-26
Sell* 1 194.60p Automatic Execution
 15:49:18 - 13-Aug-26
Buy* 7 195.60p SI Trade
 15:47:26 - 13-Aug-26
Sell* 787 195.40p Automatic Execution
 15:45:21 - 13-Aug-26
Sell* 900 195.40p Automatic Execution
 15:45:21 - 13-Aug-26
Sell* 1,716 195.60p Automatic Execution
 15:42:25 - 13-Aug-26
Buy* 71 196.00p Automatic Execution
 15:42:25 - 13-Aug-26
Buy* 54 196.00p Automatic Execution
 15:42:25 - 13-Aug-26
Buy* 19 196.00p Automatic Execution
 15:42:14 - 13-Aug-26
Buy* 494 196.00p Automatic Execution
 15:42:14 - 13-Aug-26
Buy* 354 196.00p Automatic Execution
 15:42:14 - 13-Aug-26
Sell* 95 195.60p Automatic Execution
 15:36:48 - 13-Aug-26
Sell* 205 195.20p SI Trade
 15:35:26 - 13-Aug-26
Buy* 198 195.80p Automatic Execution
 15:35:26 - 13-Aug-26
Buy* 99 195.80p Automatic Execution
 15:35:26 - 13-Aug-26
Buy* 1 195.80p Automatic Execution
 15:34:22 - 13-Aug-26
Unknown* 1,209 195.10p SI Trade
 15:31:04 - 13-Aug-26
Sell* 3,060 195.40p Automatic Execution
 15:30:05 - 13-Aug-26
Sell* 3,271 195.40p Automatic Execution
 15:30:05 - 13-Aug-26
Sell* 1,047 195.60p Automatic Execution
 15:30:05 - 13-Aug-26
Sell* 900 195.60p Automatic Execution
 15:30:05 - 13-Aug-26
Buy* 109 196.20p Automatic Execution
 15:26:54 - 13-Aug-26
Buy* 91 196.20p Automatic Execution
 15:26:46 - 13-Aug-26
Sell* 100 195.60p Automatic Execution
 15:26:31 - 13-Aug-26
Buy* 30 196.20p Automatic Execution
 15:26:20 - 13-Aug-26
Buy* 40 196.20p Automatic Execution
 15:26:20 - 13-Aug-26
Buy* 300 196.40p Automatic Execution
 15:26:20 - 13-Aug-26
Buy* 3,500 195.40p Automatic Execution
 15:23:15 - 13-Aug-26
Sell* 3,519 195.20p Ordinary
 15:22:59 - 13-Aug-26
Buy* 17,368 195.8457p Ordinary
 15:21:47 - 13-Aug-26
Sell* 880 195.40p Ordinary
 15:15:16 - 13-Aug-26
Sell* 1 195.20p Automatic Execution
 15:14:47 - 13-Aug-26
Buy* 100 196.00p SI Trade
 15:12:53 - 13-Aug-26
Sell* 14 195.80p Automatic Execution
 15:12:53 - 13-Aug-26
Sell* 1,859 196.00p Automatic Execution
 15:12:53 - 13-Aug-26
Buy* 16 196.40p Automatic Execution
 15:09:24 - 13-Aug-26
Buy* 200 196.20p Automatic Execution
 15:06:48 - 13-Aug-26
Sell* 75 195.20p SI Trade
 15:01:38 - 13-Aug-26
Buy* 576 195.20p Automatic Execution
 15:01:37 - 13-Aug-26
Buy* 999 195.20p Automatic Execution
 15:01:37 - 13-Aug-26
Buy* 2 195.20p Automatic Execution
 15:01:37 - 13-Aug-26
Buy* 103 195.00p Automatic Execution
 15:01:37 - 13-Aug-26
Buy* 4 195.00p Automatic Execution
 15:01:37 - 13-Aug-26
Buy* 1 195.00p Automatic Execution
 14:58:47 - 13-Aug-26
Sell* 1,771 194.80p Automatic Execution
 14:41:29 - 13-Aug-26
Sell* 1,983 194.60p Automatic Execution
 14:41:29 - 13-Aug-26
Sell* 242 194.60p Automatic Execution
 14:41:29 - 13-Aug-26
Sell* 100 195.00p Automatic Execution
 14:41:29 - 13-Aug-26
Sell* 1,899 195.00p Automatic Execution
 14:37:07 - 13-Aug-26
Sell* 282 195.00p Automatic Execution
 14:37:07 - 13-Aug-26
Sell* 231 195.20p Automatic Execution
 14:32:40 - 13-Aug-26
Sell* 340 195.20p Automatic Execution
 14:32:40 - 13-Aug-26
Sell* 806 195.20p Automatic Execution
 14:32:40 - 13-Aug-26
Sell* 900 195.20p Automatic Execution
 14:32:40 - 13-Aug-26
Sell* 186 195.20p Automatic Execution
 14:32:40 - 13-Aug-26
Sell* 714 195.20p Automatic Execution
 14:32:40 - 13-Aug-26
Sell* 249 195.80p Automatic Execution
 14:30:31 - 13-Aug-26
Sell* 1,965 195.80p Automatic Execution
 14:30:31 - 13-Aug-26
Sell* 686 195.80p Automatic Execution
 14:30:31 - 13-Aug-26
Sell* 300 195.80p Automatic Execution
 14:30:31 - 13-Aug-26
Buy* 86 196.00p Automatic Execution
 14:30:30 - 13-Aug-26
Buy* 1,999 196.00p Automatic Execution
 14:30:30 - 13-Aug-26
Buy* 1 196.00p Automatic Execution
 14:27:11 - 13-Aug-26
Sell* 2 195.60p SI Trade
 14:15:08 - 13-Aug-26
Sell* 2,720 195.60p Automatic Execution
 14:15:08 - 13-Aug-26
Sell* 28 195.60p Automatic Execution
 14:15:08 - 13-Aug-26
Sell* 1 195.20p Automatic Execution
 14:09:06 - 13-Aug-26
Sell* 10 195.00p SI Trade
 13:52:49 - 13-Aug-26
Buy* 1 196.00p Automatic Execution
 13:40:03 - 13-Aug-26
Buy* 5,000 195.00p Automatic Execution
 13:32:54 - 13-Aug-26
Sell* 1,719 195.60p Automatic Execution
 13:32:00 - 13-Aug-26
Sell* 3,188 195.60p Automatic Execution
 13:32:00 - 13-Aug-26
Sell* 51 195.60p Automatic Execution
 13:32:00 - 13-Aug-26
Sell* 100 195.60p Automatic Execution
 13:32:00 - 13-Aug-26
Buy* 64 196.20p Automatic Execution
 13:19:05 - 13-Aug-26
Sell* 3,409 195.60p Ordinary
 13:17:21 - 13-Aug-26
Sell* 1 195.60p Automatic Execution
 13:13:50 - 13-Aug-26
Sell* 1,776 195.80p Automatic Execution
 13:07:59 - 13-Aug-26
Buy* 93 196.40p Automatic Execution
 13:07:27 - 13-Aug-26
Buy* 200 196.40p Automatic Execution
 13:07:27 - 13-Aug-26
Sell* 6,891 195.40p Ordinary
 13:04:57 - 13-Aug-26
Sell* 13,722 195.40p SI Trade
 12:57:41 - 13-Aug-26
Buy* 1 196.60p Automatic Execution
 12:53:55 - 13-Aug-26
Buy* 2 196.00p Automatic Execution
 12:40:06 - 13-Aug-26
Buy* 100 195.80p Automatic Execution
 12:40:06 - 13-Aug-26
Sell* 1,755 195.40p Automatic Execution
 12:34:20 - 13-Aug-26
Sell* 1,082 195.40p Automatic Execution
 12:34:20 - 13-Aug-26
Sell* 99 195.40p Automatic Execution
 12:34:20 - 13-Aug-26
Sell* 1 195.40p Automatic Execution
 12:34:20 - 13-Aug-26
Buy* 3,542 196.3763p Ordinary
 12:25:42 - 13-Aug-26
Sell* 206 195.40p Automatic Execution
 12:21:11 - 13-Aug-26
Sell* 73 195.40p Automatic Execution
 12:21:11 - 13-Aug-26
Sell* 56 195.40p Automatic Execution
 12:21:11 - 13-Aug-26
Sell* 1,880 195.40p Automatic Execution
 12:20:57 - 13-Aug-26
Sell* 2 195.00p Automatic Execution
 12:20:57 - 13-Aug-26
Sell* 1,643 195.00p Automatic Execution
 12:20:57 - 13-Aug-26
Sell* 108 195.00p Automatic Execution
 12:20:57 - 13-Aug-26
Sell* 794 195.40p Automatic Execution
 12:20:57 - 13-Aug-26
Sell* 3,008 195.20p Automatic Execution
 12:20:57 - 13-Aug-26
Sell* 2,675 195.20p Automatic Execution
 12:20:57 - 13-Aug-26
Sell* 2 195.40p Automatic Execution
 12:20:57 - 13-Aug-26
Buy* 1 196.40p Automatic Execution
 12:19:44 - 13-Aug-26
Buy* 492 195.40p Automatic Execution
 12:19:07 - 13-Aug-26
Buy* 200 195.20p Automatic Execution
 12:19:07 - 13-Aug-26
Buy* 15 195.00p Automatic Execution
 12:19:07 - 13-Aug-26
Buy* 2,686 195.00p Automatic Execution
 12:19:07 - 13-Aug-26
Buy* 85 194.80p Automatic Execution
 12:18:33 - 13-Aug-26
Sell* 1 194.60p Automatic Execution
 12:06:54 - 13-Aug-26
Sell* 1,200 194.40p Ordinary
 12:01:48 - 13-Aug-26
Buy* 52 194.80p Ordinary
 11:55:22 - 13-Aug-26
Sell* 1 194.20p Automatic Execution
 11:10:08 - 13-Aug-26
Sell* 918 194.40p Automatic Execution
 11:00:13 - 13-Aug-26
Sell* 900 194.40p Automatic Execution
 11:00:13 - 13-Aug-26
Sell* 1,825 194.20p Automatic Execution
 11:00:13 - 13-Aug-26
Sell* 500 194.20p Automatic Execution
 11:00:13 - 13-Aug-26
Sell* 3,241 194.40p Automatic Execution
 11:00:13 - 13-Aug-26
Buy* 200 194.884p Ordinary
 10:58:57 - 13-Aug-26
Sell* 94 193.00p SI Trade
 10:41:03 - 13-Aug-26
Sell* 3,423 193.60p Automatic Execution
 10:36:46 - 13-Aug-26
Sell* 2,665 193.60p Automatic Execution
 10:36:46 - 13-Aug-26
Sell* 597 193.80p Automatic Execution
 10:36:46 - 13-Aug-26
Sell* 1,103 193.80p Automatic Execution
 10:36:46 - 13-Aug-26
Sell* 2,431 193.80p Automatic Execution
 10:36:46 - 13-Aug-26
Sell* 36 194.00p Automatic Execution
 10:36:46 - 13-Aug-26
Sell* 23 194.00p Automatic Execution
 10:36:46 - 13-Aug-26
Sell* 7 194.00p Automatic Execution
 10:36:46 - 13-Aug-26
Sell* 275 194.07p Ordinary
 10:36:45 - 13-Aug-26
Sell* 250 194.07p Ordinary
 10:34:00 - 13-Aug-26
Sell* 672 194.00p Automatic Execution
 10:33:19 - 13-Aug-26
Sell* 1,298 194.00p Automatic Execution
 10:33:19 - 13-Aug-26
Sell* 500 194.00p Automatic Execution
 10:33:19 - 13-Aug-26
Sell* 2 194.20p Automatic Execution
 10:33:19 - 13-Aug-26
Buy* 349 194.20p Automatic Execution
 10:33:12 - 13-Aug-26
Sell* 5,000 193.00p Ordinary
 10:31:33 - 13-Aug-26
Sell* 878 193.20p Automatic Execution
 10:31:28 - 13-Aug-26
Sell* 1,904 193.20p Automatic Execution
 10:31:28 - 13-Aug-26
Sell* 119 193.40p Automatic Execution
 10:31:18 - 13-Aug-26
Sell* 2 193.60p Automatic Execution
 10:31:18 - 13-Aug-26
Sell* 109 193.60p Automatic Execution
 10:31:18 - 13-Aug-26
Sell* 1 193.60p Automatic Execution
 10:29:51 - 13-Aug-26
Sell* 3,366 193.80p Automatic Execution
 10:17:45 - 13-Aug-26
Sell* 2 194.00p Automatic Execution
 10:17:45 - 13-Aug-26
Sell* 1,917 193.80p Automatic Execution
 10:17:45 - 13-Aug-26
Sell* 3,493 193.80p Automatic Execution
 10:17:45 - 13-Aug-26
Buy* 643 194.00p Automatic Execution
 10:16:43 - 13-Aug-26
Buy* 257 194.00p Automatic Execution
 10:16:43 - 13-Aug-26
Buy* 305 193.80p Automatic Execution
 10:16:43 - 13-Aug-26
Buy* 899 193.80p Automatic Execution
 10:16:43 - 13-Aug-26
Buy* 479 193.40p Automatic Execution
 10:15:32 - 13-Aug-26
Buy* 900 193.20p Automatic Execution
 10:15:32 - 13-Aug-26
Sell* 1,759 193.40p Automatic Execution
 10:10:23 - 13-Aug-26
Sell* 219 193.40p Automatic Execution
 10:10:23 - 13-Aug-26
Sell* 123 193.60p Automatic Execution
 10:10:22 - 13-Aug-26
Sell* 900 193.60p Automatic Execution
 10:10:22 - 13-Aug-26
Sell* 900 193.60p Automatic Execution
 10:10:22 - 13-Aug-26
Sell* 1,031 193.60p Automatic Execution
 10:10:22 - 13-Aug-26
Sell* 23 193.60p Automatic Execution
 10:10:22 - 13-Aug-26
Sell* 2,101 193.64p Ordinary
 10:10:07 - 13-Aug-26
Buy* 6 194.40p SI Trade
 10:06:05 - 13-Aug-26
Buy* 253 193.97p Ordinary
 10:05:58 - 13-Aug-26
Sell* 1,868 194.00p Automatic Execution
 10:04:44 - 13-Aug-26
Sell* 805 194.00p Automatic Execution
 10:04:44 - 13-Aug-26
Sell* 44 194.20p Automatic Execution
 10:04:44 - 13-Aug-26
Sell* 970 194.40p Automatic Execution
 10:04:18 - 13-Aug-26
FTSE 100 Latest
Value10,772.67
Change0.00