Find Your Broker
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
  +4.00p +1.09% 372.00p 371.50p 373.00p 372.50p 356.50p 370.00p 777,696 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 104.1 26.1 16.5 22.5 487.48

On The Beach (OTB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
14 Dec 2018372+4.00+1.09%356.5372.5772,274
13 Dec 2018368-8.50-2.26%365.5380354,756
12 Dec 2018376.50.000.00%372.5382246,996
11 Dec 2018376.5+3.00+0.80%371382537,888
10 Dec 2018373.5-21.00-5.32%370.5392.5534,710
07 Dec 2018394.5-5.50-1.38%3904052,022,005
06 Dec 2018400-3.00-0.74%379402507,748
05 Dec 2018403+4.00+1.00%390408.5274,667
04 Dec 2018399-14.00-3.39%399414.5251,054
03 Dec 2018413-5.00-1.20%413422462,536
30 Nov 2018418+15.00+3.72%401420642,040
29 Nov 2018403-12.00-2.89%403418.5848,514
28 Nov 2018415+13.00+3.23%398.54231,960,395
27 Nov 2018402+1.50+0.37%391.5405.5414,705
26 Nov 2018400.5+9.50+2.43%389.5402.5551,434
23 Nov 2018391-4.00-1.01%3843982,193,894
22 Nov 2018395+2.00+0.51%386397402,733
21 Nov 2018393-0.50-0.13%388.5397.5277,005
20 Nov 2018393.5-4.50-1.13%385397.5448,003
19 Nov 2018398-12.00-2.93%394.5415249,142
16 Nov 2018410+10.50+2.63%391.5425715,199
15 Nov 2018399.5-21.00-4.99%396424.5566,947
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 Week402405356.5385.0967247k2M739k-30-7.46%
1 Month400425356.5398.2840247k2M695k-28-7.00%
3 Months490517356.5424.3317116k2M446k-118-24.08%
6 Months506535356.5454.9254103k8M518k-134-26.48%
1 Year458650356.5489.870344k8M504k-86-18.78%
3 Years220.25650175397.555950016M382k151.7568.90%
5 Years199.5650165.5389.881750016M370k172.586.47%
Your Recent History
LSE
OTB
On The Bea..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20181215 00:16:33