We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| On The Beach Group Plc | LSE:OTB | London | Ordinary Share | GB00BYM1K758 | ORD 1P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 7.00 | 2.79% | 258.00 | 258.00 | 258.50 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 259.00 | 249.00 | 251.50 | 310,676 | 16:14:13 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Travel Agencies | 171.1M | 10.1M | 0.0615 | 41.87 | 412.42M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 30 Jan 2025 | 251.00 | -7.50 | -2.90% | 248.00 | 262.00 | 587,409 |
| 29 Jan 2025 | 258.50 | 2.00 | 0.78% | 257.00 | 265.00 | 732,553 |
| 28 Jan 2025 | 256.50 | 5.00 | 1.99% | 248.00 | 256.50 | 613,689 |
| 27 Jan 2025 | 251.50 | -5.00 | -1.95% | 249.50 | 257.00 | 906,742 |
| 24 Jan 2025 | 256.50 | 2.50 | 0.98% | 253.50 | 258.00 | 526,984 |
| 23 Jan 2025 | 254.00 | 5.50 | 2.21% | 245.00 | 254.00 | 401,081 |
| 22 Jan 2025 | 248.50 | -9.00 | -3.50% | 247.50 | 257.50 | 3,243,881 |
| 21 Jan 2025 | 257.50 | 1.00 | 0.39% | 254.50 | 260.00 | 1,266,148 |
| 20 Jan 2025 | 256.50 | 4.50 | 1.79% | 250.50 | 257.00 | 909,966 |
| 17 Jan 2025 | 252.00 | -1.50 | -0.59% | 250.00 | 254.50 | 479,259 |
| 16 Jan 2025 | 253.50 | 5.00 | 2.01% | 242.00 | 253.50 | 1,131,145 |
| 15 Jan 2025 | 248.50 | 11.50 | 4.85% | 238.00 | 248.50 | 822,554 |
| 14 Jan 2025 | 237.00 | 0.50 | 0.21% | 232.50 | 240.50 | 430,353 |
| 13 Jan 2025 | 236.50 | 3.00 | 1.28% | 232.50 | 240.50 | 511,623 |
| 10 Jan 2025 | 233.50 | -7.00 | -2.91% | 233.50 | 242.00 | 800,480 |
| 09 Jan 2025 | 240.50 | 5.50 | 2.34% | 232.00 | 243.00 | 1,051,885 |
| 08 Jan 2025 | 235.00 | -14.00 | -5.62% | 234.00 | 249.00 | 1,202,607 |
| 07 Jan 2025 | 249.00 | -3.00 | -1.19% | 248.00 | 253.50 | 1,198,941 |
| 06 Jan 2025 | 252.00 | 8.00 | 3.28% | 242.50 | 253.00 | 818,150 |
| 03 Jan 2025 | 244.00 | -6.00 | -2.40% | 244.00 | 251.00 | 958,056 |
| 02 Jan 2025 | 250.00 | -4.00 | -1.57% | 249.00 | 252.00 | 781,288 |
| 31 Dec 2024 | 254.00 | 3.50 | 1.40% | 250.00 | 255.00 | 280,459 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 254.00 | 265.00 | 248.00 | 254.63 | 673,475 | 4.00 | 1.57% |
| 1 Month | 250.50 | 265.00 | 232.00 | 248.51 | 929,675 | 7.50 | 2.99% |
| 3 Months | 152.00 | 265.00 | 150.60 | 226.48 | 1,112,215 | 106.00 | 69.74% |
| 6 Months | 148.80 | 265.00 | 128.00 | 195.20 | 814,594 | 109.20 | 73.39% |
| 1 Year | 150.60 | 265.00 | 128.00 | 176.05 | 692,576 | 107.40 | 71.31% |
| 3 Years | 289.50 | 316.00 | 81.30 | 148.11 | 828,070 | -31.50 | -10.88% |
| 5 Years | 402.00 | 517.00 | 81.30 | 196.87 | 710,237 | -144.00 | -35.82% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
