Share Name Share Symbol Market Type Share ISIN Share Description
ON The Beach 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
  +17.75p +7.21% 264.00p 264.25p 266.50p 273.00p 256.00p 256.00p 1,103,290.00 16:35:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 71.3 17.0 11.0 24.0 344.35

ON The Beach (OTB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
06 Dec 2016264+17.75+7.21%2562731,103,290
05 Dec 2016246.25-3.50-1.40%245.2525539,822
02 Dec 2016249.75-2.25-0.89%245259.57,432
01 Dec 2016252-3.00-1.18%245.25260177,189
30 Nov 2016255+1.00+0.39%250258.7516,114
29 Nov 2016254+2.00+0.79%24925411,188
28 Nov 2016252+1.00+0.40%2452552,882
25 Nov 2016251-2.50-0.99%249.5255248,644
24 Nov 2016253.5+1.00+0.40%250266.25107,710
23 Nov 2016252.5+21.50+9.31%24026049,221
22 Nov 2016231+5.50+2.44%228233.7528,746
21 Nov 2016225.5-3.50-1.53%225.2522918,462
18 Nov 2016229+3.75+1.66%222.7522954,295
17 Nov 2016225.25+6.50+2.97%219226.57,987
16 Nov 2016218.75+1.25+0.57%217.52236,801
15 Nov 2016217.5-0.75-0.34%217.522347,874
14 Nov 2016218.25+7.25+3.44%217.252234,705
11 Nov 2016211-10.00-4.52%209.7522331,211
10 Nov 2016221+5.00+2.31%214223105,603
09 Nov 2016216-4.00-1.82%208.522381,312
08 Nov 2016220+2.25+1.03%212.25222.7522,541
Download more ON The Beach Historical Data

ON The Beach (OTB) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week251.00273.00245.00251.30497k1M50k13.005.18%
1 Month213.75273.00208.50239.81833k1M53k50.2523.51%
3 Months215.25273.00185.00207.02613k2M129k48.7522.65%
6 Months275.25300.00175.00216.94652k4M196k-11.25-4.09%
1 Year167.75312.00167.75236.68882k4M192k96.2557.38%
3 Years199.50312.00165.50232.599404M182k64.5032.33%
5 Years199.50312.00165.50232.599404M182k64.5032.33%
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:42 V: D:20161206 18:01:26