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
  +5.50p +1.67% 335.50p 331.00p 335.00p 336.00p 327.50p 327.50p 391,410.00 16:35:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 71.3 17.0 11.0 30.5 437.61

On The Beach (OTB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Apr 2017335.5+5.50+1.67%327.5336391,410
27 Apr 2017330+1.00+0.30%325332.75150,405
26 Apr 2017329+5.00+1.54%319.75330415,418
25 Apr 2017324+3.50+1.09%318.25325.75297,676
24 Apr 2017320.5+7.25+2.31%315325217,971
21 Apr 2017313.25-4.75-1.49%312.5324.7596,782
20 Apr 2017318+2.00+0.63%316.5330373,330
19 Apr 2017316-10.25-3.14%305.25326375,781
18 Apr 2017326.25+1.75+0.54%310331.5231,016
13 Apr 2017324.5+12.75+4.09%305.25328.75222,760
12 Apr 2017311.75-2.25-0.72%307321.2580,686
11 Apr 2017314+1.00+0.32%312319161,241
10 Apr 2017313-3.50-1.11%311.25326.5173,472
07 Apr 2017316.5+1.50+0.48%307318105,504
06 Apr 2017315-0.25-0.08%31232393,896
05 Apr 2017315.25-9.50-2.93%310321.5145,347
04 Apr 2017324.75+6.00+1.88%318325456,752
03 Apr 2017318.75+12.50+4.08%307325.25480,666
31 Mar 2017306.25+7.00+2.34%295306.52,539,439
30 Mar 2017299.25-7.00-2.29%299.25306.7548,562
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 Week324.75336.00312.500.000097k415k236k10.753.31%
1 Month302.00336.00295.000.000081k3M368k33.5011.09%
3 Months278.50336.00270.000.00008k16M556k57.0020.47%
6 Months218.00336.00208.500.00002k16M429k117.5053.90%
1 Year269.25336.00175.000.000050016M327k66.2524.61%
3 Years199.50336.00165.500.0000016M265k136.0068.17%
5 Years199.50336.00165.500.0000016M265k136.0068.17%
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:40 V: D:20170430 16:47:18