We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| On The Beach Group Plc | LSE:OTB | London | Ordinary Share | GB00BYM1K758 | ORD 1P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 2.00 | 1.39% | 146.40 | 146.20 | 146.60 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 147.20 | 145.00 | 145.80 | 126,902 | 16:35:16 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Travel Agencies | 171.1M | 10.1M | 0.0605 | 24.17 | 241.12M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 146.40 | 2.00 | 1.39% | 145.00 | 147.20 | 126,902 |
| 25 Jul 2024 | 144.40 | -1.00 | -0.69% | 141.00 | 148.00 | 289,362 |
| 24 Jul 2024 | 145.40 | 2.40 | 1.68% | 143.20 | 147.80 | 311,472 |
| 23 Jul 2024 | 143.00 | 0.60 | 0.42% | 141.20 | 147.60 | 261,919 |
| 22 Jul 2024 | 142.40 | -5.80 | -3.91% | 140.20 | 152.00 | 511,485 |
| 19 Jul 2024 | 148.20 | 0.20 | 0.14% | 147.80 | 152.00 | 201,760 |
| 18 Jul 2024 | 148.00 | -0.60 | -0.40% | 146.60 | 149.60 | 136,590 |
| 17 Jul 2024 | 148.60 | 0.00 | 0.00% | 146.00 | 148.80 | 300,044 |
| 16 Jul 2024 | 148.60 | -1.40 | -0.93% | 146.40 | 150.00 | 260,221 |
| 15 Jul 2024 | 150.00 | 3.20 | 2.18% | 146.00 | 150.40 | 275,028 |
| 12 Jul 2024 | 146.80 | -3.40 | -2.26% | 144.60 | 147.80 | 300,794 |
| 11 Jul 2024 | 150.20 | 8.20 | 5.77% | 141.00 | 150.60 | 758,964 |
| 10 Jul 2024 | 142.00 | 0.80 | 0.57% | 141.40 | 145.20 | 126,394 |
| 09 Jul 2024 | 141.20 | -2.60 | -1.81% | 141.20 | 144.40 | 281,844 |
| 08 Jul 2024 | 143.80 | 0.80 | 0.56% | 143.00 | 144.80 | 265,421 |
| 05 Jul 2024 | 143.00 | 0.00 | 0.00% | 142.80 | 146.00 | 150,728 |
| 04 Jul 2024 | 143.00 | 0.80 | 0.56% | 141.00 | 146.00 | 192,590 |
| 03 Jul 2024 | 142.20 | 4.20 | 3.04% | 137.60 | 142.20 | 399,064 |
| 02 Jul 2024 | 138.00 | -1.40 | -1.00% | 136.40 | 140.40 | 488,992 |
| 01 Jul 2024 | 139.40 | 2.20 | 1.60% | 137.60 | 140.80 | 198,982 |
| 28 Jun 2024 | 137.20 | -1.20 | -0.87% | 137.20 | 140.00 | 386,268 |
| 27 Jun 2024 | 138.40 | -3.60 | -2.54% | 138.40 | 145.60 | 461,700 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 147.80 | 152.00 | 140.20 | 144.20 | 315,200 | -1.40 | -0.95% |
| 1 Month | 138.40 | 152.00 | 136.40 | 144.33 | 304,896 | 8.00 | 5.78% |
| 3 Months | 144.00 | 171.80 | 131.80 | 144.47 | 656,415 | 2.40 | 1.67% |
| 6 Months | 167.00 | 173.20 | 131.80 | 148.22 | 603,148 | -20.60 | -12.34% |
| 1 Year | 89.10 | 180.00 | 81.30 | 134.44 | 707,853 | 57.30 | 64.31% |
| 3 Years | 292.00 | 402.00 | 81.30 | 153.65 | 767,501 | -145.60 | -49.86% |
| 5 Years | 470.00 | 517.00 | 81.30 | 214.02 | 676,506 | -323.60 | -68.85% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
