Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| On The Beach Group Plc | OTB | London | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.60 | -0.39% | 155.20 | 17:54:03 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 157.80 | 154.60 | 157.80 | 155.80 |
| Industry Sector |
|---|
| TRAVEL & LEISURE |
OTB Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 150.20 | 158.00 | 149.00 | 154.38 | 474,484 | 5.00 | 3.33% |
| 1 Month | 160.40 | 173.20 | 149.00 | 159.44 | 408,019 | -5.20 | -3.24% |
| 3 Months | 150.60 | 173.20 | 139.00 | 151.98 | 495,881 | 4.60 | 3.05% |
| 6 Months | 94.50 | 180.00 | 90.20 | 150.29 | 697,913 | 60.70 | 64.23% |
| 1 Year | 133.40 | 180.00 | 81.30 | 124.32 | 773,233 | 21.80 | 16.34% |
| 3 Years | 405.00 | 437.00 | 81.30 | 167.21 | 760,148 | -249.80 | -61.68% |
| 5 Years | 465.00 | 517.00 | 81.30 | 222.32 | 654,909 | -309.80 | -66.62% |
OTB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 24 Apr 2024 | 155.80 | 2.80 | 1.83% | 152.20 | 158.00 | 152.20 | 1,187,389 |
| 23 Apr 2024 | 153.00 | -0.40 | -0.26% | 150.00 | 156.00 | 150.00 | 505,362 |
| 20 Apr 2024 | 153.40 | -1.00 | -0.65% | 152.20 | 153.80 | 150.40 | 254,112 |
| 19 Apr 2024 | 154.40 | 3.80 | 2.52% | 149.00 | 155.40 | 149.00 | 229,297 |
| 18 Apr 2024 | 150.60 | -0.60 | -0.40% | 150.20 | 153.60 | 150.00 | 196,259 |
| 17 Apr 2024 | 151.20 | -5.00 | -3.20% | 155.60 | 155.60 | 149.80 | 482,926 |
| 16 Apr 2024 | 156.20 | -0.60 | -0.38% | 156.00 | 160.00 | 155.40 | 292,658 |
| 13 Apr 2024 | 156.80 | -5.60 | -3.45% | 160.80 | 162.00 | 156.40 | 534,568 |
| 12 Apr 2024 | 162.40 | -3.20 | -1.93% | 165.60 | 165.60 | 160.00 | 311,772 |
| 11 Apr 2024 | 165.60 | -2.40 | -1.43% | 165.00 | 169.40 | 163.60 | 340,245 |
| 10 Apr 2024 | 168.00 | -2.60 | -1.52% | 168.00 | 171.80 | 166.00 | 371,043 |
| 09 Apr 2024 | 170.60 | 6.00 | 3.65% | 164.40 | 173.20 | 164.20 | 577,465 |
| 06 Apr 2024 | 164.60 | 0.80 | 0.49% | 160.00 | 165.40 | 158.40 | 328,517 |
| 05 Apr 2024 | 163.80 | 5.20 | 3.28% | 160.00 | 163.80 | 158.40 | 263,769 |
| 04 Apr 2024 | 158.60 | 0.40 | 0.25% | 156.00 | 159.40 | 155.80 | 205,425 |
| 03 Apr 2024 | 158.20 | -7.00 | -4.24% | 164.40 | 165.00 | 156.60 | 394,304 |
| 29 Mar 2024 | 165.20 | 2.40 | 1.47% | 162.00 | 165.80 | 162.00 | 250,759 |
| 28 Mar 2024 | 162.80 | 1.80 | 1.12% | 160.40 | 167.20 | 160.00 | 618,463 |
| 27 Mar 2024 | 161.00 | 3.60 | 2.29% | 153.20 | 161.00 | 153.20 | 413,435 |
| 26 Mar 2024 | 157.40 | 0.60 | 0.38% | 158.80 | 158.80 | 153.00 | 368,862 |
