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
  +1.00p +0.22% 462.50p 462.00p 462.50p 465.00p 453.50p 460.00p 717,042 16:35:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 83.6 21.1 13.8 33.5 603.26

On The Beach (OTB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jul 2018462.5+1.00+0.22%453.5465717,042
19 Jul 2018461.5-1.50-0.32%461470361,044
18 Jul 2018463-25.00-5.12%4584901,077,304
17 Jul 2018488+0.50+0.10%486491267,269
16 Jul 2018487.5-5.50-1.12%483.5495359,408
13 Jul 2018493+3.00+0.61%482.5495.5530,634
12 Jul 2018490+11.00+2.30%476.5492.5481,208
11 Jul 2018479-23.00-4.58%477.5500556,267
10 Jul 2018502-8.00-1.57%501511253,449
09 Jul 2018510-7.00-1.35%509523211,458
06 Jul 2018517+1.00+0.19%513528171,467
05 Jul 2018516+7.00+1.38%506519291,951
04 Jul 2018509-3.00-0.59%503520102,971
03 Jul 2018512-3.00-0.58%509529386,984
02 Jul 2018515+13.00+2.59%496.5515642,290
29 Jun 2018502-8.00-1.57%498.5514266,594
28 Jun 2018510-5.00-0.97%503516342,495
27 Jun 2018515-7.00-1.34%503518370,005
26 Jun 2018522-4.00-0.76%517529331,373
25 Jun 20185260.000.00%521530592,671
22 Jun 20185260.000.00%524535253,132
21 Jun 2018526+2.00+0.38%524529841,329
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 Week490495.5453.5474.8909267k1M519k-27.5-5.61%
1 Month525535453.5497.7750103k1M392k-62.5-11.90%
3 Months600650453.5516.6345103k3M712k-137.5-22.92%
6 Months473650453.5528.382398k3M527k-10.5-2.22%
1 Year420650375489.899244k3M444k42.510.12%
3 Years199.5650165.5377.273650016M345k263131.83%
5 Years199.5650165.5377.273650016M345k263131.83%
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:41 V: D:20180721 15:50:04