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
  +4.25p +1.06% 404.25p 400.75p 401.50p 406.25p 395.00p 398.00p 394,443 16:35:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 71.3 17.0 11.0 36.8 527.28

On The Beach (OTB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 Jun 2017400+11.50+2.96%380.75402343,141
23 Jun 2017388.5+3.25+0.84%383.2499640049,712
22 Jun 2017385.25003+3.25+0.85%380.25388.75132,498
21 Jun 2017382-8.00-2.05%374.99996390.75152,496
20 Jun 2017389.999960.000.00%386394.75141,283
19 Jun 2017389.99996-2.00-0.51%389.5393.7576,527
16 Jun 2017391.99996+12.50+3.29%375.25391.99996462,454
15 Jun 2017379.5-21.00-5.24%372.75402850,855
14 Jun 2017400.5+0.50+0.13%380.75404.251,733,601
13 Jun 2017400+8.25+2.11%381.75400224,256
12 Jun 2017391.75-2.50-0.63%390.25397.598,731
09 Jun 2017394.25-3.00-0.76%374.99996400.5495,179
08 Jun 2017397.25-0.50-0.13%388402.75193,597
07 Jun 2017397.75+5.25+1.34%392.75409.25262,497
06 Jun 2017392.50003-1.50-0.38%386.75398.74996328,745
05 Jun 2017394.00003-6.25-1.56%394.00003404219,228
02 Jun 2017400.25003+3.75+0.95%395410.00003633,426
01 Jun 2017396.5+5.50+1.41%391.75407.49996341,205
31 May 2017390.99996-5.25-1.32%386.5402.251,094,791
30 May 2017396.25-15.75-3.82%390.25414.74996713,463
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 Week393.5406.253750.000050k394k164k10.752.73%
1 Month390.25414.75372.750.000050k2M427k143.59%
3 Months320414.75305.250.000050k3M429k84.2526.33%
6 Months284414.752550.00002k16M443k120.2542.34%
1 Year229.25414.751750.000050016M369k17576.34%
3 Years199.5414.75165.50.0000016M287k204.75102.63%
5 Years199.5414.75165.50.0000016M287k204.75102.63%
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:20170627 21:02:17