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 +1.36% 410.50p 411.75p 413.00p 413.75p 398.75p 406.00p 2,277,760 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 71.3 17.0 11.0 37.3 535.43

On The Beach (OTB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 2017410.5+5.50+1.36%398.74996413.752,277,760
16 Nov 20174050.000.00%401407.49996145,596
15 Nov 2017405-3.75-0.92%402.25414.10137174,951
14 Nov 2017408.75-4.50-1.09%404.25426.25231,187
13 Nov 2017413.25-13.75-3.22%406.99996429.251,037,548
10 Nov 2017427+8.75+2.09%417.25003436244,467
09 Nov 2017418.25-1.25-0.30%417.25003426.25279,383
08 Nov 2017419.5-3.75-0.89%412.25430214,227
07 Nov 2017423.25+12.50+3.04%410.216425.75213,215
06 Nov 2017410.75-3.25-0.79%402.5422.25132,760
03 Nov 2017414+4.00+0.98%407.1022422.99996152,710
02 Nov 2017410.00003-0.25-0.06%403.5424.500031,549,232
01 Nov 2017410.25-2.25-0.55%408.75425.25227,784
31 Oct 2017412.5-11.25-2.65%405.99996425.00003351,889
30 Oct 2017423.75+1.25+0.30%421428.75171,510
27 Oct 2017422.49996-4.75-1.11%417.5429233,252
26 Oct 2017427.25+0.25+0.06%422.99996437.25222,317
25 Oct 2017427-5.75-1.33%427441.50003184,233
24 Oct 2017432.75003-11.00-2.48%430444.648892,655,557
23 Oct 2017443.75-3.75-0.84%442.25450530,100
20 Oct 2017447.5+7.50+1.70%439.25447.5386,245
19 Oct 2017440.00003-10.00-2.22%429474.251,462,911
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 Week424.75436398.75413.0736146k2M367k-14.25-3.35%
1 Month439.25450398.75422.7946133k3M467k-28.75-6.55%
3 Months410474.25388.75425.202582k3M370k0.50.12%
6 Months372482.5370.5415.687450k3M368k38.510.35%
1 Year225482.5222.75347.21422k16M425k185.582.44%
3 Years199.5482.5165.5308.2226016M295k211105.76%
5 Years199.5482.5165.5308.2226016M295k211105.76%
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:20171119 10:47:46