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
  -25.00p -5.05% 470.00p 470.00p 471.00p 499.00p 469.50p 499.00p 1,465,588 16:29:52
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 83.6 21.1 13.8 34.1 613.04

On The Beach (OTB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 May 2018470-25.00-5.05%469.54991,465,588
22 May 2018495-5.00-1.00%495503640,198
21 May 2018500-6.00-1.19%500515441,498
18 May 2018506+4.00+0.80%504515582,663
17 May 2018502-20.00-3.83%4805283,258,107
16 May 2018522-33.00-5.95%5215581,131,435
15 May 20185550.000.00%553574855,750
14 May 2018555-5.00-0.89%552566808,711
11 May 2018560+15.00+2.75%5445611,183,600
10 May 2018545-105.00-16.15%5365982,328,435
09 May 2018650+40.00+6.56%6156501,568,370
08 May 2018610+8.00+1.33%604620370,554
04 May 2018602-28.00-4.44%601625224,043
03 May 20186300.000.00%6306300
02 May 20186300.000.00%627630306,823
01 May 2018630+18.00+2.94%608641311,124
30 Apr 2018612-3.00-0.49%607619208,004
27 Apr 2018615+21.00+3.54%592615543,223
26 Apr 2018594-6.00-1.00%59361198,128
25 Apr 2018600+10.00+1.69%583600254,424
24 Apr 2018590-14.00-2.32%589603191,047
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 Week551558469.5505.2368441k3M1M-81-14.70%
1 Month593650469.5554.459798k3M815k-123-20.74%
3 Months575650469.5558.831298k3M488k-105-18.26%
6 Months387.75650382.75525.746844k3M433k82.2521.21%
1 Year395.25650372.75475.077844k3M399k74.7518.91%
3 Years199.5650165.5363.217450016M327k270.5135.59%
5 Years199.5650165.5363.217450016M327k270.5135.59%
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:30 V: D:20180524 00:35:36