Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 | |
|---|---|---|---|---|---|
| 1.80 | 1.09% | 167.60 | 167.00 | 167.80 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 168.00 | 164.80 | 165.20 | 1,532,436 | 16:29:50 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Travel Agencies | 171.1M | 10.1M | 0.0605 | 27.70 | 276.87M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 29 Nov 2024 | 167.60 | 1.80 | 1.09% | 164.80 | 168.00 | 1,532,436 |
| 28 Nov 2024 | 165.80 | 1.80 | 1.10% | 164.60 | 167.20 | 709,993 |
| 27 Nov 2024 | 164.00 | 1.60 | 0.99% | 162.00 | 166.00 | 157,403 |
| 26 Nov 2024 | 162.40 | -2.60 | -1.58% | 162.00 | 165.00 | 197,583 |
| 25 Nov 2024 | 165.00 | 1.40 | 0.86% | 162.80 | 166.80 | 451,181 |
| 22 Nov 2024 | 163.60 | 3.00 | 1.87% | 159.60 | 164.00 | 598,587 |
| 21 Nov 2024 | 160.60 | 1.60 | 1.01% | 157.60 | 162.20 | 454,891 |
| 20 Nov 2024 | 159.00 | 0.60 | 0.38% | 158.00 | 162.40 | 223,243 |
| 19 Nov 2024 | 158.40 | 0.40 | 0.25% | 155.00 | 160.20 | 453,776 |
| 18 Nov 2024 | 158.00 | -2.20 | -1.37% | 157.40 | 163.40 | 522,436 |
| 15 Nov 2024 | 160.20 | 3.60 | 2.30% | 155.00 | 161.00 | 534,965 |
| 14 Nov 2024 | 156.60 | 2.40 | 1.56% | 152.80 | 157.00 | 108,626 |
| 13 Nov 2024 | 154.20 | -0.20 | -0.13% | 153.00 | 155.60 | 270,636 |
| 12 Nov 2024 | 154.40 | -1.40 | -0.90% | 152.60 | 155.60 | 263,932 |
| 11 Nov 2024 | 155.80 | 2.40 | 1.56% | 152.60 | 157.40 | 335,250 |
| 08 Nov 2024 | 153.40 | 1.40 | 0.92% | 150.60 | 155.00 | 401,710 |
| 07 Nov 2024 | 152.00 | -0.20 | -0.13% | 150.60 | 153.00 | 192,379 |
| 06 Nov 2024 | 152.20 | -1.20 | -0.78% | 150.60 | 157.20 | 491,158 |
| 05 Nov 2024 | 153.40 | 3.60 | 2.40% | 148.60 | 155.40 | 2,804,026 |
| 04 Nov 2024 | 149.80 | 0.40 | 0.27% | 148.40 | 152.00 | 142,997 |
| 01 Nov 2024 | 149.40 | 4.40 | 3.03% | 142.60 | 149.40 | 743,070 |
| 31 Oct 2024 | 145.00 | -4.20 | -2.82% | 144.80 | 150.00 | 325,165 |
| 30 Oct 2024 | 149.20 | 7.60 | 5.37% | 139.00 | 149.40 | 1,868,484 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 161.00 | 168.00 | 159.60 | 164.34 | 452,222 | 6.60 | 4.10% |
| 1 Month | 144.00 | 168.00 | 142.60 | 157.14 | 507,449 | 23.60 | 16.39% |
| 3 Months | 150.00 | 168.00 | 133.00 | 148.77 | 585,920 | 17.60 | 11.73% |
| 6 Months | 140.60 | 168.00 | 128.00 | 147.10 | 493,200 | 27.00 | 19.20% |
| 1 Year | 112.80 | 180.00 | 110.00 | 150.97 | 657,372 | 54.80 | 48.58% |
| 3 Years | 213.00 | 316.00 | 81.30 | 144.14 | 781,740 | -45.40 | -21.31% |
| 5 Years | 435.20 | 517.00 | 81.30 | 203.14 | 686,921 | -267.60 | -61.49% |
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
