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
  +6.50p +1.71% 386.50p 384.00p 385.75p 391.50p 380.00p 383.00p 458,577 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 71.3 17.0 11.0 35.1 504.13

On The Beach (OTB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 May 2017380+2.75+0.73%370.5381.753,295,301
18 May 2017377.25-7.25-1.89%375.25389.99996406,017
17 May 2017384.5-6.50-1.66%374.99996389.99996107,815
16 May 2017390.99996+11.00+2.89%383399726,031
15 May 2017380+6.00+1.60%374.75381.25741,063
12 May 2017373.99996+3.50+0.94%365.5378.00003290,610
11 May 2017370.5-9.50-2.50%350.24996394.00003803,055
10 May 2017380+20.00+5.56%373.25387.251,393,654
09 May 2017359.99996+14.25+4.12%334366.5460,666
08 May 2017345.75+12.00+3.60%332.75345.75461,873
05 May 2017333.75-0.50-0.15%329.75335373,609
04 May 2017334.25+2.50+0.75%325336.5381,215
03 May 2017331.75-3.00-0.90%330337340,420
02 May 2017334.75-0.75-0.22%330338.5140,707
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
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 Week378399370.50.0000108k3M1M8.52.25%
1 Month322.53993150.0000108k3M600k6419.84%
3 Months3053992700.00008k16M658k81.526.72%
6 Months229399225.250.00002k16M511k157.568.78%
1 Year2973991750.000050016M353k89.530.13%
3 Years199.5399165.50.0000016M280k18793.73%
5 Years199.5399165.50.0000016M280k18793.73%
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:20170522 17:29:39