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
  +10.00p +2.11% 484.50p 482.50p 484.00p 484.00p 473.00p 473.00p 210,604 16:35:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 83.6 21.1 13.8 35.1 631.96

On The Beach (OTB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 2018474.5+7.00+1.50%469486.99996505,174
17 Jan 2018467.5-9.00-1.89%466.5474.587,821
16 Jan 2018476.5-3.00-0.63%473.50003482.543,624
15 Jan 2018479.5+1.50+0.31%474.5484.599,384
12 Jan 2018478-0.50-0.10%475482.5114,285
11 Jan 2018478.5-0.50-0.10%473.50003484.5148,799
10 Jan 20184790.000.00%475.5485140,846
09 Jan 2018479-6.00-1.24%467489.50003240,017
08 Jan 2018485-4.50-0.92%485493168,704
05 Jan 2018489.50003+4.00+0.82%484500475,654
04 Jan 2018485.5+1.50+0.31%484.5496.5265,118
03 Jan 2018484+6.00+1.26%472.00003492627,245
02 Jan 2018478+8.00+1.70%468485.5441,363
29 Dec 2017469.99996+5.75+1.24%468469.9999696,348
28 Dec 2017464.25003-8.75-1.85%451.75469.99996151,082
27 Dec 2017473.00003+17.00+3.73%453.99996477.75179,098
22 Dec 2017455.99996+1.75+0.39%453.25459.5100,014
21 Dec 2017454.25+4.25+0.94%447457.25199,520
20 Dec 2017450-5.00-1.10%444452.5158,273
19 Dec 2017454.99996+6.50+1.45%449458.5275,631
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 Week476487466.5474.934544k505k170k8.51.79%
1 Month457500451.75479.108944k627k229k27.56.02%
3 Months429500375434.706044k2M399k55.512.94%
6 Months420500375434.202444k3M363k64.515.36%
1 Year271500255378.48218k16M417k213.578.78%
3 Years199.5500165.5321.1431016M304k285142.86%
5 Years199.5500165.5321.1431016M304k285142.86%
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:20180119 23:28:57