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
  +15.00p +3.04% 509.00p 498.50p 502.00p 502.00p 488.00p 490.00p 581,987 16:35:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 83.6 21.1 13.8 36.9 667.01

On The Beach (OTB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 2018509+15.00+3.04%488509581,987
20 Sep 2018494+4.00+0.82%487498.5200,284
19 Sep 2018490-18.00-3.54%488509248,475
18 Sep 2018508-1.00-0.20%492.5510167,705
17 Sep 2018509+12.50+2.52%493.5510132,432
14 Sep 2018496.5+7.50+1.53%485.5502282,254
13 Sep 2018489-2.50-0.51%482.5497849,187
12 Sep 2018491.5-1.50-0.30%485.5500297,329
11 Sep 2018493+2.00+0.41%484493196,443
10 Sep 2018491-2.50-0.51%488.5496.5222,362
07 Sep 2018493.5+4.00+0.82%482.5493.5406,689
06 Sep 2018489.5+5.50+1.14%484496.5245,508
05 Sep 2018484-15.00-3.01%483.5500167,646
04 Sep 2018499-4.00-0.80%484.5508213,645
03 Sep 2018503-23.00-4.37%502527332,777
31 Aug 2018526+16.00+3.14%504526513,626
30 Aug 2018510+10.50+2.10%491.5515298,581
29 Aug 2018499.5-5.50-1.09%493511715,899
28 Aug 2018505+2.00+0.40%497513466,797
24 Aug 2018503+27.00+5.67%478.5510750,724
23 Aug 2018476+4.50+0.95%468.5476288,384
22 Aug 2018471.5+6.50+1.40%463.5475422,839
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 Week491.5510485.5497.9239132k582k206k17.53.56%
1 Month480527478.5499.4132132k849k353k296.04%
3 Months514529407469.2560103k8M593k-5-0.97%
6 Months551650407500.486098k8M620k-42-7.62%
1 Year400.25650375488.941944k8M514k108.7527.17%
3 Years213650165.5386.855450016M364k296138.97%
5 Years199.5650165.5386.194950016M364k309.5155.14%
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:20180922 15:07:04