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
  +4.75p +1.51% 320.00p 315.75p 318.75p 322.50p 307.00p 316.00p 52,106.00 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 71.3 17.0 11.0 29.1 417.39

On The Beach (OTB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 2017320+4.75+1.51%307322.552,106
23 Feb 2017315.25-8.50-2.63%312.25326125,067
22 Feb 2017323.75+18.25+5.97%308.5324.5401,808
21 Feb 2017305.5-8.50-2.71%305.5320810,011
20 Feb 2017314+27.00+9.41%280315187,500
17 Feb 2017287-3.00-1.03%2872928,318
16 Feb 2017290+5.00+1.75%287.752962,628,528
15 Feb 2017285-2.00-0.70%28329122,504
14 Feb 2017287-2.75-0.95%285.25290120,083
13 Feb 2017289.75+12.75+4.60%281.252909,275
10 Feb 2017277-4.00-1.42%275.25281.520,607
09 Feb 2017281+5.50+2.00%278.25290143,130
08 Feb 2017275.5-3.50-1.25%275288.5115,221
07 Feb 20172790.000.00%279287.75266,877
06 Feb 2017279-1.00-0.36%278.5284.25127,966
03 Feb 2017280+7.00+2.56%278.528329,177
02 Feb 2017273+7.00+2.63%270275625,351
01 Feb 2017266+8.00+3.10%257275166,877
31 Jan 2017258+1.00+0.39%255261.5104,944
30 Jan 2017257-1.00-0.39%25526012,901
27 Jan 2017258+3.00+1.18%257261.7530,233
26 Jan 2017255-5.00-1.92%25526442,828
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 Week292.00326.000.000.00008k810k307k28.009.59%
1 Month261.00326.000.000.00008k3M298k59.0022.61%
3 Months259.50326.000.000.00002k15M439k60.5023.31%
6 Months214.25326.000.000.00002k15M270k105.7549.36%
1 Year255.00326.000.000.000050015M243k65.0025.49%
3 Years199.50326.000.000.0000015M221k120.5060.40%
5 Years199.50326.000.000.0000015M221k120.5060.40%
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:43 V: D:20170226 23:35:21