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
  +2.50p +0.94% 269.50p 262.75p 268.00p 271.00p 261.25p 271.00p 68,772.00 16:35:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 71.3 17.0 11.0 24.5 351.52

On The Beach (OTB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jan 2017269.5+2.50+0.94%261.2527168,772
19 Jan 2017267-2.75-1.02%263.7527539,458
18 Jan 2017269.75-0.25-0.09%2652756,036
17 Jan 2017270+2.50+0.93%262.2527573,147
16 Jan 2017267.5+1.75+0.66%263273.518,230
13 Jan 2017265.75+1.25+0.47%260.526613,546
12 Jan 2017264.5+2.25+0.86%260272.562,382
11 Jan 2017262.25-2.50-0.94%26026618,452
10 Jan 2017264.75+2.50+0.95%260273.5223,026
09 Jan 2017262.25-4.50-1.69%26227285,660
06 Jan 2017266.75-6.25-2.29%26228552,491
05 Jan 2017273-2.75-1.00%268.7527828,229
04 Jan 2017275.75+3.75+1.38%269.7528552,609
03 Jan 2017272-5.25-1.89%271279.558,077
30 Dec 2016277.25-7.00-2.46%276.5280.52,461
29 Dec 2016284.25+0.50+0.18%280288.2519,593
28 Dec 2016283.75+4.50+1.61%272.5289.75237,079
23 Dec 2016279.25+9.25+3.43%269.2528035,620
22 Dec 2016270+3.25+1.22%268273.75193,613
21 Dec 2016266.75-5.25-1.93%265.25280371,744
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 Week260.50275.00260.50268.51736k73k30k9.003.45%
1 Month275.00289.75260.00271.63262k237k60k-5.50-2.00%
3 Months218.00289.75208.50259.32712k15M348k51.5023.62%
6 Months220.00289.75185.00238.00602k15M275k49.5022.50%
1 Year270.50312.00175.00246.664950015M235k-1.00-0.37%
3 Years199.50312.00165.50239.7442015M219k70.0035.09%
5 Years199.50312.00165.50239.7442015M219k70.0035.09%
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:20170121 00:12:41