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* 3,879 178.00p Automatic Execution
 16:35:11 - 03-Nov-26
Sell* 90,014 178.00p Uncrossing Trade
 16:35:11 - 03-Nov-26
Buy* 76 180.20p Automatic Execution
 16:29:07 - 03-Nov-26
Buy* 95 180.20p Automatic Execution
 16:29:07 - 03-Nov-26
Buy* 1 180.00p Automatic Execution
 16:26:58 - 03-Nov-26
Buy* 400 180.00p Automatic Execution
 16:26:58 - 03-Nov-26
Buy* 2 180.00p Automatic Execution
 16:24:45 - 03-Nov-26
Buy* 393 180.00p Automatic Execution
 16:24:45 - 03-Nov-26
Buy* 265 180.00p Automatic Execution
 16:24:45 - 03-Nov-26
Sell* 8 179.40p Automatic Execution
 16:20:06 - 03-Nov-26
Sell* 95 179.40p Automatic Execution
 16:19:28 - 03-Nov-26
Sell* 31 179.40p Automatic Execution
 16:19:28 - 03-Nov-26
Buy* 672 179.90p SI Trade
 16:16:09 - 03-Nov-26
Buy* 618 179.90p SI Trade
 16:16:09 - 03-Nov-26
Buy* 772 180.00p Automatic Execution
 16:16:09 - 03-Nov-26
Buy* 225 180.00p Automatic Execution
 16:16:09 - 03-Nov-26
Buy* 16 180.00p Automatic Execution
 16:16:09 - 03-Nov-26
Buy* 794 179.40p Automatic Execution
 16:16:09 - 03-Nov-26
Buy* 744 179.40p Automatic Execution
 16:16:09 - 03-Nov-26
Buy* 121 179.40p Automatic Execution
 16:16:09 - 03-Nov-26
Sell* 631 178.60p Automatic Execution
 16:16:09 - 03-Nov-26
Sell* 361 178.60p Automatic Execution
 16:16:09 - 03-Nov-26
Sell* 1,029 178.60p Automatic Execution
 16:16:09 - 03-Nov-26
Buy* 911 179.20p SI Trade
 16:03:51 - 03-Nov-26
Sell* 223 178.60p Automatic Execution
 16:03:48 - 03-Nov-26
Sell* 3,141 179.40p Automatic Execution
 16:01:45 - 03-Nov-26
Sell* 497 179.60p Automatic Execution
 16:01:45 - 03-Nov-26
Sell* 226 179.60p Automatic Execution
 16:01:45 - 03-Nov-26
Sell* 100 179.60p Automatic Execution
 16:01:45 - 03-Nov-26
Buy* 702 180.10p SI Trade
 16:00:55 - 03-Nov-26
Buy* 2 180.60p SI Trade
 16:00:14 - 03-Nov-26
Buy* 1,034 179.60p Automatic Execution
 15:46:47 - 03-Nov-26
Buy* 29 179.60p Automatic Execution
 15:46:47 - 03-Nov-26
Buy* 560 179.60p Automatic Execution
 15:45:38 - 03-Nov-26
Buy* 608 179.20p Automatic Execution
 15:44:33 - 03-Nov-26
Sell* 25 178.60p Ordinary
 15:43:53 - 03-Nov-26
Sell* 209 178.80p Automatic Execution
 15:43:53 - 03-Nov-26
Buy* 13 179.232p Ordinary
 15:36:34 - 03-Nov-26
Buy* 324 179.60p Automatic Execution
 15:30:21 - 03-Nov-26
Sell* 1,712 179.20p Automatic Execution
 15:30:21 - 03-Nov-26
Buy* 205 180.20p Automatic Execution
 15:26:28 - 03-Nov-26
Sell* 27,927 178.909p Ordinary
 15:23:22 - 03-Nov-26
Sell* 305 180.00p Automatic Execution
 15:20:47 - 03-Nov-26
Sell* 265 180.80p Automatic Execution
 15:18:01 - 03-Nov-26
Sell* 200 180.80p Automatic Execution
 14:47:33 - 03-Nov-26
Sell* 527 181.00p Automatic Execution
 14:37:52 - 03-Nov-26
Sell* 3,130 181.60p Automatic Execution
 14:35:16 - 03-Nov-26
Sell* 3,466 181.60p Automatic Execution
 14:35:16 - 03-Nov-26
Sell* 810 181.60p Automatic Execution
 14:35:16 - 03-Nov-26
Sell* 939 181.80p Automatic Execution
 14:35:16 - 03-Nov-26
Sell* 740 181.80p Automatic Execution
 14:35:16 - 03-Nov-26
Sell* 3 181.839p Ordinary
 14:33:31 - 03-Nov-26
Unknown* 112 181.80p OTC Trade
 14:29:57 - 03-Nov-26
Buy* 48 182.60p Automatic Execution
 14:25:10 - 03-Nov-26
Sell* 317 182.20p Automatic Execution
 14:25:10 - 03-Nov-26
Sell* 1,228 182.20p Automatic Execution
 14:25:10 - 03-Nov-26
Sell* 100 181.80p SI Trade
 14:16:43 - 03-Nov-26
Buy* 806 182.80p Automatic Execution
 14:15:24 - 03-Nov-26
Sell* 232 182.60p Automatic Execution
 14:07:23 - 03-Nov-26
Sell* 5 182.60p Automatic Execution
 14:07:23 - 03-Nov-26
Sell* 731 182.60p Automatic Execution
 14:07:23 - 03-Nov-26
Sell* 228 183.00p Automatic Execution
 14:03:01 - 03-Nov-26
Sell* 953 183.00p Automatic Execution
 14:03:01 - 03-Nov-26
Sell* 217 183.20p Automatic Execution
 14:03:01 - 03-Nov-26
Sell* 400 183.20p Automatic Execution
 14:03:01 - 03-Nov-26
Buy* 806 184.00p Automatic Execution
 14:00:54 - 03-Nov-26
Sell* 384 183.00p Automatic Execution
 13:52:54 - 03-Nov-26
Sell* 752 183.00p Automatic Execution
 13:52:54 - 03-Nov-26
Buy* 135 184.00p SI Trade
 13:45:58 - 03-Nov-26
Sell* 137 182.80p Automatic Execution
 13:33:10 - 03-Nov-26
Buy* 281 183.00p Automatic Execution
 13:32:02 - 03-Nov-26
Buy* 460 183.00p Automatic Execution
 13:32:02 - 03-Nov-26
Unknown* 3,154 182.60p SI Trade
 13:31:04 - 03-Nov-26
Buy* 1,121 182.20p Automatic Execution
 13:31:04 - 03-Nov-26
Buy* 2,916 182.20p Automatic Execution
 13:31:04 - 03-Nov-26
Buy* 3,580 182.20p Automatic Execution
 13:31:04 - 03-Nov-26
Buy* 70 182.00p Automatic Execution
 13:31:04 - 03-Nov-26
Buy* 1,000 182.00p Automatic Execution
 13:31:04 - 03-Nov-26
Buy* 1,900 181.40p Automatic Execution
 13:29:42 - 03-Nov-26
Buy* 100 181.40p Automatic Execution
 13:29:42 - 03-Nov-26
Buy* 707 181.20p Automatic Execution
 13:29:40 - 03-Nov-26
Sell* 953 180.60p Automatic Execution
 13:27:25 - 03-Nov-26
Sell* 200 180.80p Automatic Execution
 13:27:05 - 03-Nov-26
Sell* 100 180.80p Automatic Execution
 13:27:05 - 03-Nov-26
Buy* 845 181.00p Automatic Execution
 13:26:38 - 03-Nov-26
Buy* 91 181.00p Automatic Execution
 13:26:38 - 03-Nov-26
Buy* 1,100 180.633p Ordinary
 13:13:51 - 03-Nov-26
Sell* 9 180.20p Automatic Execution
 13:04:29 - 03-Nov-26
Sell* 232 180.20p Automatic Execution
 13:04:29 - 03-Nov-26
Sell* 2,832 180.60p Automatic Execution
 12:59:28 - 03-Nov-26
Sell* 3,610 180.60p Automatic Execution
 12:59:28 - 03-Nov-26
Sell* 276 180.60p Automatic Execution
 12:59:28 - 03-Nov-26
Sell* 274 180.80p Automatic Execution
 12:59:28 - 03-Nov-26
Sell* 300 180.80p Automatic Execution
 12:59:28 - 03-Nov-26
Sell* 2,956 180.60p Automatic Execution
 12:37:23 - 03-Nov-26
Sell* 2,627 180.60p Automatic Execution
 12:37:23 - 03-Nov-26
Sell* 2 180.80p Automatic Execution
 12:37:23 - 03-Nov-26
Sell* 17 180.80p Automatic Execution
 12:37:23 - 03-Nov-26
Sell* 48 180.40p Automatic Execution
 12:37:23 - 03-Nov-26
Sell* 2,772 181.10p SI Trade
 12:33:50 - 03-Nov-26
Unknown* 0 181.40p SI Trade
 12:33:50 - 03-Nov-26
Buy* 53 181.20p Automatic Execution
 12:28:40 - 03-Nov-26
Buy* 162 181.20p Automatic Execution
 12:28:40 - 03-Nov-26
Sell* 162 180.80p Automatic Execution
 12:28:33 - 03-Nov-26
Buy* 84 181.20p Automatic Execution
 12:28:33 - 03-Nov-26
Buy* 593 180.60p Automatic Execution
 12:22:19 - 03-Nov-26
Buy* 53 180.60p Automatic Execution
 12:22:19 - 03-Nov-26
Sell* 1 180.00p Automatic Execution
 12:22:14 - 03-Nov-26
Sell* 651 179.956p Ordinary
 12:17:25 - 03-Nov-26
Buy* 15 180.60p Automatic Execution
 12:12:45 - 03-Nov-26
Buy* 791 180.60p Automatic Execution
 12:12:45 - 03-Nov-26
Sell* 2,812 180.40p Automatic Execution
 12:02:05 - 03-Nov-26
Sell* 2,842 180.40p Automatic Execution
 12:02:05 - 03-Nov-26
Sell* 1 180.40p Automatic Execution
 12:02:05 - 03-Nov-26
Sell* 30 180.60p Automatic Execution
 12:02:05 - 03-Nov-26
Buy* 602 181.20p Automatic Execution
 11:54:24 - 03-Nov-26
Buy* 96 180.80p Automatic Execution
 11:38:34 - 03-Nov-26
Buy* 810 180.80p Automatic Execution
 11:38:34 - 03-Nov-26
Buy* 18 180.80p Automatic Execution
 11:21:50 - 03-Nov-26
Buy* 30 180.40p Automatic Execution
 11:19:26 - 03-Nov-26
Buy* 294 180.40p Automatic Execution
 11:19:26 - 03-Nov-26
Sell* 200 180.20p Automatic Execution
 11:19:26 - 03-Nov-26
Sell* 171 180.20p Automatic Execution
 11:19:26 - 03-Nov-26
Sell* 136 180.20p Automatic Execution
 11:19:26 - 03-Nov-26
Buy* 8 180.80p SI Trade
 11:11:31 - 03-Nov-26
Sell* 473 180.20p SI Trade
 10:56:00 - 03-Nov-26
Buy* 150 180.80p Automatic Execution
 10:34:41 - 03-Nov-26
Buy* 150 180.56p Ordinary
 10:34:08 - 03-Nov-26
Buy* 185 180.80p Automatic Execution
 10:31:26 - 03-Nov-26
Sell* 85 180.60p Automatic Execution
 10:30:55 - 03-Nov-26
Sell* 200 180.60p Automatic Execution
 10:30:55 - 03-Nov-26
Sell* 739 181.00p Automatic Execution
 10:30:11 - 03-Nov-26
Sell* 700 181.00p SI Trade
 10:30:04 - 03-Nov-26
Buy* 815 181.20p Automatic Execution
 10:30:04 - 03-Nov-26
Buy* 815 181.20p Automatic Execution
 10:30:04 - 03-Nov-26
Sell* 3,682 181.00p Automatic Execution
 10:30:04 - 03-Nov-26
Sell* 2,840 181.00p Automatic Execution
 10:30:04 - 03-Nov-26
Sell* 2,100 181.00p Automatic Execution
 10:30:04 - 03-Nov-26
Sell* 300 181.20p Automatic Execution
 10:30:04 - 03-Nov-26
Sell* 738 181.20p Automatic Execution
 10:30:04 - 03-Nov-26
Sell* 16,595 180.78p Ordinary
 10:30:03 - 03-Nov-26
Buy* 565 181.60p Automatic Execution
 10:15:24 - 03-Nov-26
Sell* 210 181.40p Automatic Execution
 10:08:34 - 03-Nov-26
Sell* 220 181.40p Automatic Execution
 10:04:24 - 03-Nov-26
Buy* 1,189 181.40p Automatic Execution
 10:03:17 - 03-Nov-26
Buy* 300 181.40p Automatic Execution
 10:03:17 - 03-Nov-26
Sell* 496 181.40p Automatic Execution
 10:03:17 - 03-Nov-26
Sell* 100 181.40p Automatic Execution
 10:03:17 - 03-Nov-26
Sell* 100 181.40p Automatic Execution
 10:03:17 - 03-Nov-26
Sell* 5,693 181.067p Ordinary
 10:03:11 - 03-Nov-26
Sell* 12 181.40p SI Trade
 09:46:16 - 03-Nov-26
Sell* 1,880 181.496p Ordinary
 09:35:32 - 03-Nov-26
Sell* 953 181.80p Automatic Execution
 09:30:44 - 03-Nov-26
Sell* 33 181.80p Automatic Execution
 09:30:44 - 03-Nov-26
Buy* 16 182.00p SI Trade
 09:24:41 - 03-Nov-26
Sell* 1 181.80p Automatic Execution
 09:24:41 - 03-Nov-26
Sell* 74 182.00p Automatic Execution
 09:19:28 - 03-Nov-26
Buy* 350 182.80p Automatic Execution
 09:07:22 - 03-Nov-26
Sell* 286 182.20p Automatic Execution
 09:03:52 - 03-Nov-26
Sell* 271 182.40p Automatic Execution
 09:03:52 - 03-Nov-26
Sell* 300 182.40p Automatic Execution
 09:03:52 - 03-Nov-26
Sell* 2,885 182.80p Automatic Execution
 09:00:51 - 03-Nov-26
Sell* 2,771 182.80p Automatic Execution
 09:00:51 - 03-Nov-26
Sell* 311 183.20p Automatic Execution
 09:00:51 - 03-Nov-26
Sell* 560 183.20p Automatic Execution
 09:00:51 - 03-Nov-26
Sell* 205 183.20p Automatic Execution
 09:00:51 - 03-Nov-26
Sell* 1,500 183.16p Ordinary
 08:56:38 - 03-Nov-26
Sell* 5,000 183.355p Ordinary
 08:55:37 - 03-Nov-26
Sell* 100 183.20p Automatic Execution
 08:47:50 - 03-Nov-26
Buy* 184 183.80p Automatic Execution
 08:47:28 - 03-Nov-26
Buy* 486 183.60p Automatic Execution
 08:47:28 - 03-Nov-26
Buy* 279 183.60p Automatic Execution
 08:47:28 - 03-Nov-26
Sell* 200 183.40p Automatic Execution
 08:47:28 - 03-Nov-26
Sell* 3,140 183.56p Ordinary
 08:47:11 - 03-Nov-26
Sell* 173 184.00p Automatic Execution
 08:46:12 - 03-Nov-26
Sell* 27 184.00p Automatic Execution
 08:46:12 - 03-Nov-26
Sell* 3,000 184.00p Automatic Execution
 08:46:12 - 03-Nov-26
Sell* 243 184.535p Ordinary
 08:46:06 - 03-Nov-26
Sell* 100 184.00p SI Trade
 08:36:34 - 03-Nov-26
Sell* 5 184.043p Ordinary
 08:36:04 - 03-Nov-26
Sell* 300 184.60p Automatic Execution
 08:30:22 - 03-Nov-26
Sell* 1,914 184.60p Automatic Execution
 08:17:16 - 03-Nov-26
Sell* 13 184.80p Automatic Execution
 08:16:18 - 03-Nov-26
Unknown* 3 185.30p SI Trade
 08:15:44 - 03-Nov-26
Sell* 27 184.80p SI Trade
 08:15:43 - 03-Nov-26
Unknown* 0 185.80p SI Trade
 08:01:32 - 03-Nov-26
Sell* 5 183.60p Automatic Execution
 08:01:32 - 03-Nov-26
Buy* 2 185.40p SI Trade
 08:00:53 - 03-Nov-26
Buy* 1 185.40p SI Trade
 08:00:53 - 03-Nov-26
Sell* 1,659 184.20p Automatic Execution
 08:00:20 - 03-Nov-26
Sell* 1,672 184.60p Automatic Execution
 08:00:20 - 03-Nov-26
Sell* 200 184.80p Automatic Execution
 08:00:20 - 03-Nov-26
Buy* 2,970 185.948p Ordinary
 08:00:17 - 03-Nov-26
Buy* 28 186.20p Suspected BUY Trade
 08:00:14 - 03-Nov-26
Sell* 4,549 185.20p Automatic Execution
 16:37:10 - 02-Nov-26
Sell* 19,106 185.20p Ordinary
 16:35:32 - 02-Nov-26
Sell* 4,106 185.20p Automatic Execution
 16:35:22 - 02-Nov-26
Sell* 152,686 185.20p Uncrossing Trade
 16:35:00 - 02-Nov-26
Sell* 303 184.40p Automatic Execution
 16:29:42 - 02-Nov-26
Sell* 672 184.496p Ordinary
 16:28:42 - 02-Nov-26
FTSE 100 Latest
Value10,638.43
Change-122.90