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
  +4.50p +1.53% 298.00p 298.00p 299.75p 300.00p 292.00p 298.00p 186,797.00 16:29:51
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 71.3 17.0 11.0 27.1 388.70

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 Mar 2017298+4.50+1.53%292300186,797
23 Mar 2017293.5+2.00+0.69%291.5299.2545,836
22 Mar 2017291.5-1.00-0.34%288292.2513,679
21 Mar 2017292.5-2.75-0.93%29029577,617
20 Mar 2017295.25-0.75-0.25%291.25299265,183
17 Mar 2017296+0.75+0.25%290.25299.5890,605
16 Mar 2017295.25+4.75+1.64%290300.252,001,701
15 Mar 2017290.5-1.50-0.51%28229215,997,334
14 Mar 2017292-8.00-2.67%270309312,746
13 Mar 2017300-5.25-1.72%300306.520,916
10 Mar 2017305.25-1.25-0.41%30531524,704
09 Mar 2017306.5-1.50-0.49%30531011,210
08 Mar 2017308-7.00-2.22%307.25317.7558,775
07 Mar 2017315+8.00+2.61%29531861,722
06 Mar 2017307+9.00+3.02%29530744,405
03 Mar 2017298-1.25-0.42%2953108,017
02 Mar 2017299.25+1.50+0.50%29530028,183
01 Mar 2017297.75-6.25-2.06%296.531643,425
28 Feb 2017304-8.00-2.56%302.25310.75135,934
27 Feb 2017312-8.00-2.50%305319.7527,907
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 Week295.00300.00288.000.000014k891k259k3.001.02%
1 Month316.00322.50270.000.00008k16M1M-18.00-5.70%
3 Months278.25326.00255.000.00002k16M459k19.757.10%
6 Months210.25326.00185.000.00002k16M409k87.7541.74%
1 Year265.00326.00175.000.000050016M316k33.0012.45%
3 Years199.50326.00165.500.0000016M263k98.5049.37%
5 Years199.50326.00165.500.0000016M263k98.5049.37%
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:20170327 02:53:34