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
  +12.00p +2.87% 430.50p 429.25p 430.25p 437.50p 419.50p 420.00p 524,473 16:35:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 71.3 17.0 11.0 39.1 561.52

On The Beach (OTB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 2017430.5+12.00+2.87%419.5437.5524,473
20 Jul 2017418.5-1.50-0.36%411425.00003117,291
19 Jul 2017420+12.00+2.94%402.5423.49996419,547
18 Jul 2017408.00003+3.00+0.74%395.754151,721,985
17 Jul 2017405+2.50+0.62%400.75003407.49996152,283
14 Jul 2017402.5+3.00+0.75%399.5405180,313
13 Jul 2017399.50.000.00%390.75403208,106
12 Jul 2017399.5-0.50-0.13%392.25400.75003116,674
11 Jul 2017400+1.25+0.31%397.5400.75003205,627
10 Jul 2017398.74996+0.25+0.06%385402.25186,176
07 Jul 2017398.5+6.50+1.66%392.25400224,182
06 Jul 2017391.99996-4.50-1.13%388.25411417,553
05 Jul 2017396.5+9.00+2.32%385397.580,311
04 Jul 2017387.5-4.00-1.02%385.75003390.75152,396
03 Jul 2017391.49996+2.00+0.51%388393.25108,010
30 Jun 2017389.5-0.25-0.06%389.5394.25180,727
29 Jun 2017389.75-8.75-2.20%387.5398.24996342,546
28 Jun 2017398.5-5.75-1.42%395404.5218,527
27 Jun 2017404.25+4.25+1.06%395406.25394,443
26 Jun 2017400+11.50+2.96%380.75402343,141
23 Jun 2017388.5+3.25+0.84%383.2499640049,712
22 Jun 2017385.25003+3.25+0.85%380.25388.75132,498
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 Week401437.5395.750.0000117k2M518k29.57.36%
1 Month400437.5380.750.000050k2M291k30.57.63%
3 Months327.5437.53250.000050k3M446k10331.45%
6 Months271437.52550.00008k16M471k159.558.86%
1 Year220437.51850.00002k16M373k210.595.68%
3 Years199.5437.5165.50.0000016M288k231115.79%
5 Years199.5437.5165.50.0000016M288k231115.79%
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:31 V: D:20170722 18:55:43