We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| 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 | |
|---|---|---|---|---|---|
| -1.50 | -0.58% | 256.50 | 256.00 | 257.50 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 261.00 | 254.00 | 256.50 | 378,533 | 16:35:22 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Travel Agencies | 174.8M | 13M | 0.0791 | 32.30 | 423.92M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 23 May 2025 | 256.50 | -1.50 | -0.58% | 254.00 | 261.00 | 378,533 |
| 22 May 2025 | 258.00 | -1.50 | -0.58% | 253.50 | 259.50 | 367,286 |
| 21 May 2025 | 259.50 | -0.50 | -0.19% | 252.00 | 260.50 | 486,805 |
| 20 May 2025 | 260.00 | 11.00 | 4.42% | 248.00 | 263.50 | 670,151 |
| 19 May 2025 | 249.00 | -1.00 | -0.40% | 245.00 | 256.50 | 328,095 |
| 16 May 2025 | 250.00 | 2.00 | 0.81% | 247.50 | 255.00 | 507,150 |
| 15 May 2025 | 248.00 | 4.00 | 1.64% | 242.50 | 255.50 | 1,165,874 |
| 14 May 2025 | 244.00 | -13.00 | -5.06% | 244.00 | 258.50 | 663,849 |
| 13 May 2025 | 257.00 | -13.00 | -4.81% | 249.50 | 283.50 | 2,448,809 |
| 12 May 2025 | 270.00 | -2.00 | -0.74% | 269.50 | 279.00 | 558,630 |
| 09 May 2025 | 272.00 | -8.00 | -2.86% | 271.00 | 280.00 | 389,349 |
| 08 May 2025 | 280.00 | 0.00 | 0.00% | 276.00 | 282.00 | 366,481 |
| 07 May 2025 | 280.00 | 5.50 | 2.00% | 268.00 | 283.50 | 826,736 |
| 06 May 2025 | 274.50 | 2.00 | 0.73% | 270.00 | 276.00 | 505,411 |
| 02 May 2025 | 272.50 | 8.00 | 3.02% | 264.50 | 274.00 | 669,232 |
| 01 May 2025 | 264.50 | -0.50 | -0.19% | 260.00 | 266.50 | 254,826 |
| 30 Apr 2025 | 265.00 | 0.50 | 0.19% | 260.50 | 267.50 | 532,298 |
| 29 Apr 2025 | 264.50 | 1.00 | 0.38% | 262.50 | 271.00 | 643,131 |
| 28 Apr 2025 | 263.50 | 2.50 | 0.96% | 259.00 | 267.50 | 273,673 |
| 25 Apr 2025 | 261.00 | -3.00 | -1.14% | 259.50 | 266.00 | 367,061 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 248.50 | 263.50 | 245.00 | 255.91 | 471,897 | 8.00 | 3.22% |
| 1 Month | 266.00 | 283.50 | 242.50 | 261.35 | 632,887 | -9.50 | -3.57% |
| 3 Months | 223.50 | 283.50 | 198.20 | 244.32 | 720,945 | 33.00 | 14.77% |
| 6 Months | 162.80 | 283.50 | 162.00 | 237.60 | 955,894 | 93.70 | 57.56% |
| 1 Year | 138.00 | 283.50 | 128.00 | 205.08 | 719,121 | 118.50 | 85.87% |
| 3 Years | 237.00 | 283.50 | 81.30 | 151.28 | 859,066 | 19.50 | 8.23% |
| 5 Years | 267.50 | 517.00 | 81.30 | 194.61 | 703,344 | -11.00 | -4.11% |
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
