Share Name Share Symbol Market Type Share ISIN Share Description
On The Beach Group LSE:OTB London Ordinary Share GB00BYM1K758 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -3.00p -0.74% 402.00p 402.00p 403.75p 413.50p 400.25p 400.25p 136,046 16:29:55
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 71.3 17.0 11.0 36.5 524.35

On The Beach (OTB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 2017402-3.00-0.74%400.25003413.5136,046
21 Sep 2017405-4.00-0.98%391.49996423.75342,985
20 Sep 2017409.00003-2.25-0.55%406.25418146,184
19 Sep 2017411.25-6.50-1.56%407.75430.74996953,925
18 Sep 2017417.75003-7.75-1.82%415430.74996188,041
15 Sep 2017425.50003+6.00+1.43%416425.50003897,725
14 Sep 2017419.5-10.25-2.39%419.5429.5176,509
13 Sep 2017429.75-1.25-0.29%420.5443.5212,030
12 Sep 2017431-4.75-1.09%420435.75172,033
11 Sep 2017435.75-1.50-0.34%420440.2581,523
08 Sep 2017437.25+5.25+1.22%420.25437.99996189,637
07 Sep 2017432-8.00-1.82%429.25448.25003225,135
06 Sep 2017440.00003+4.00+0.92%436448.590,067
05 Sep 2017436+0.25+0.06%433.75003447.24996120,240
04 Sep 2017435.75-17.00-3.75%435454.99996140,260
01 Sep 2017452.75+25.50+5.97%418.75452.75139,787
31 Aug 2017427.25-1.75-0.41%422.75434.75348,026
30 Aug 2017429+9.00+2.14%415.24996432.25003266,858
29 Aug 20174200.000.00%410.75434.25215,319
25 Aug 2017420+7.00+1.69%388.75423.49996384,180
Download more On The Beach Group Historical Data

On The Beach Group (OTB) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week423.5430.75391.5415.8142146k954k506k-21.5-5.08%
1 Month410455388.75423.020682k954k278k-8-1.95%
3 Months390482.5385426.771680k2M275k123.08%
6 Months298482.5292387.945534k3M358k10434.90%
1 Year210.25482.5185324.35842k16M384k191.7591.20%
3 Years199.5482.5165.5294.8136016M286k202.5101.50%
5 Years199.5482.5165.5294.8136016M286k202.5101.50%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:30 V: D:20170925 04:34:06