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
  -10.75p -2.41% 435.75p 434.25p 436.00p 447.25p 430.00p 430.00p 293,121 15:22:32
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 71.3 17.0 11.0 39.6 568.37

On The Beach (OTB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 2017446.5-3.00-0.67%440.00003469181,361
16 Aug 2017449.5-3.25-0.72%448.5455.4999695,523
15 Aug 2017452.75-0.75-0.17%452.5463.74996114,827
14 Aug 2017453.5-8.75-1.89%453468.75109,350
11 Aug 2017462.24996+3.25+0.71%441.50003468.75241,917
10 Aug 2017459-16.00-3.37%457.75474.00003146,822
09 Aug 2017475+0.75+0.16%468.25475115,358
08 Aug 2017474.25+1.75+0.37%472.50003477182,197
07 Aug 2017472.50003-5.00-1.05%469.75482.5114,004
04 Aug 2017477.5+14.50+3.13%459.25479293,686
03 Aug 2017463+3.75+0.82%453465162,183
02 Aug 2017459.25-0.25-0.05%440.25463208,050
01 Aug 2017459.5-5.50-1.18%443.75480.25003301,551
31 Jul 2017465+22.50+5.08%425.25465653,496
28 Jul 2017442.5+4.75+1.09%422.49996442.5759,312
27 Jul 2017437.75+17.75+4.23%419.25437.75208,599
26 Jul 2017420-7.00-1.64%419.5425.50003149,443
25 Jul 2017427+7.00+1.67%416.75003433.75003229,572
24 Jul 2017420-10.50-2.44%415425.75288,172
21 Jul 2017430.5+12.00+2.87%419.5437.5524,473
20 Jul 2017418.5-1.50-0.36%411425.00003117,291
19 Jul 2017420+12.00+2.94%402.5423.49996419,547
18 Jul 2017408.00003+3.00+0.74%395.754151,721,985
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 Week445.25469430454.010296k308k149k-9.5-2.13%
1 Month420482.5415450.405296k759k254k15.753.75%
3 Months406.25482.5372.75411.577950k2M327k29.57.26%
6 Months292482.5270349.50728k16M474k143.7549.23%
1 Year213.25482.5185313.47582k16M368k222.5104.34%
3 Years199.5482.5165.5288.5510016M286k236.25118.42%
5 Years199.5482.5165.5288.5510016M286k236.25118.42%
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:35 V: D:20170818 14:40:26