On The Beach Group (OTB) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. On The Beach Group

Date Open High Low Close* Volume
26/05/2016 275.00p 275.00p 250.00p 259.50p 150531
25/05/2016 275.00p 277.75p 261.89p 275.00p 255230
24/05/2016 290.00p 294.37p 273.00p 279.00p 131329
23/05/2016 297.00p 300.00p 291.75p 293.00p 146318
20/05/2016 292.00p 300.00p 286.40p 296.00p 52444
19/05/2016 300.00p 306.23p 267.23p 292.00p 885092
18/05/2016 280.50p 304.00p 280.50p 304.00p 33803
17/05/2016 300.00p 300.00p 280.75p 295.00p 110599
16/05/2016 281.00p 300.00p 281.00p 299.50p 170662
13/05/2016 290.00p 300.00p 280.00p 300.00p 151134
12/05/2016 300.00p 300.00p 272.72p 287.00p 32464
11/05/2016 285.00p 297.60p 285.00p 285.00p 9517
10/05/2016 285.00p 289.20p 285.00p 285.00p 4808
09/05/2016 300.00p 303.91p 285.00p 290.00p 99898
06/05/2016 281.50p 312.00p 281.50p 295.00p 1622058
05/05/2016 283.75p 294.27p 280.47p 283.00p 40084
04/05/2016 274.00p 292.00p 274.00p 283.00p 68410
03/05/2016 280.00p 280.00p 270.00p 275.00p 36536
29/04/2016 269.25p 279.42p 269.25p 275.13p 2742
28/04/2016 268.00p 278.75p 268.00p 272.00p 295752
27/04/2016 260.00p 265.50p 260.00p 260.75p 25147
26/04/2016 275.00p 275.00p 267.50p 267.50p 291028
25/04/2016 267.75p 269.72p 257.75p 263.00p 330690
22/04/2016 270.00p 270.00p 260.00p 265.00p 475429
21/04/2016 266.00p 270.00p 261.00p 269.75p 275358
20/04/2016 272.25p 274.66p 265.00p 265.00p 368447
19/04/2016 260.00p 270.25p 244.02p 270.25p 1240126
18/04/2016 247.25p 250.92p 242.00p 247.25p 30685
15/04/2016 239.50p 245.00p 239.50p 240.00p 416477
14/04/2016 240.00p 250.00p 235.00p 240.00p 26072
13/04/2016 235.00p 242.00p 235.00p 240.00p 38034
12/04/2016 250.00p 250.00p 235.00p 235.00p 23418
11/04/2016 240.00p 242.00p 230.80p 242.00p 53629
08/04/2016 235.00p 240.00p 230.35p 240.00p 21658
07/04/2016 249.00p 253.40p 235.00p 235.00p 59924
06/04/2016 255.00p 255.00p 240.00p 244.00p 18771
05/04/2016 235.25p 254.00p 234.02p 248.00p 54616
04/04/2016 265.00p 265.95p 239.21p 250.00p 55619
01/04/2016 260.00p 265.00p 260.00p 264.00p 9379
31/03/2016 260.25p 266.94p 260.00p 260.25p 10217
30/03/2016 270.00p 270.00p 264.36p 268.00p 249109
29/03/2016 265.00p 274.65p 265.00p 270.00p 15205
24/03/2016 269.00p 274.75p 267.00p 269.25p 29634
23/03/2016 275.00p 278.65p 270.75p 275.00p 555031
22/03/2016 270.00p 280.00p 266.75p 278.00p 41822
21/03/2016 273.25p 285.00p 267.06p 285.00p 41792
18/03/2016 260.00p 275.00p 256.93p 275.00p 28688
17/03/2016 262.00p 267.00p 260.00p 267.00p 22879
16/03/2016 270.00p 273.40p 265.00p 265.00p 23514
15/03/2016 273.00p 274.48p 273.00p 274.00p 30076
14/03/2016 274.25p 275.00p 271.24p 273.50p 23698
11/03/2016 260.00p 279.80p 260.00p 274.00p 265719
10/03/2016 263.00p 263.00p 260.00p 260.00p 2711
09/03/2016 263.00p 263.52p 260.00p 263.00p 19633
08/03/2016 260.00p 262.00p 260.00p 260.00p 140534
07/03/2016 275.00p 275.75p 260.00p 260.50p 65470
04/03/2016 257.00p 285.00p 257.00p 275.00p 74678
03/03/2016 262.00p 262.00p 258.50p 260.00p 64644
02/03/2016 260.00p 261.00p 257.80p 261.00p 17749
01/03/2016 253.50p 262.00p 253.00p 262.00p 202808
29/02/2016 255.75p 256.00p 253.57p 255.00p 8731
26/02/2016 255.00p 257.00p 255.00p 257.00p 52525
25/02/2016 255.00p 256.91p 255.00p 256.00p 11474
24/02/2016 257.00p 257.00p 255.12p 256.00p 504592
23/02/2016 255.00p 258.92p 255.00p 256.00p 33126
22/02/2016 260.00p 260.00p 255.75p 256.00p 31196
19/02/2016 263.75p 263.75p 257.00p 260.00p 4642
18/02/2016 254.00p 260.50p 251.75p 260.50p 449537
17/02/2016 257.00p 257.00p 250.62p 255.50p 77721
16/02/2016 255.00p 257.00p 250.00p 254.00p 182827
15/02/2016 260.00p 260.00p 256.00p 256.50p 23198
12/02/2016 255.00p 256.28p 247.17p 254.00p 48788
11/02/2016 265.00p 265.00p 250.00p 255.00p 26176
10/02/2016 272.00p 272.00p 255.25p 255.25p 38357
09/02/2016 272.00p 272.00p 255.00p 255.00p 45146
08/02/2016 299.00p 299.00p 259.25p 271.00p 62083
05/02/2016 309.75p 309.75p 284.00p 295.00p 252559
04/02/2016 298.75p 305.00p 281.00p 305.00p 100930
03/02/2016 300.00p 306.70p 280.25p 295.00p 191516
02/02/2016 307.50p 311.02p 300.00p 310.00p 165908
01/02/2016 288.00p 310.00p 288.00p 304.25p 640057
29/01/2016 290.00p 305.00p 282.00p 304.75p 55702
28/01/2016 280.00p 285.00p 279.40p 285.00p 257694
27/01/2016 280.00p 280.00p 273.00p 280.00p 8157
26/01/2016 280.00p 283.20p 274.08p 280.00p 223497
25/01/2016 285.00p 288.89p 280.00p 280.00p 42171
22/01/2016 270.50p 280.00p 270.50p 275.00p 472533
21/01/2016 258.50p 268.00p 258.50p 267.62p 27130
20/01/2016 270.00p 270.00p 254.00p 254.00p 72435
19/01/2016 255.00p 278.40p 255.00p 275.00p 57672
18/01/2016 270.00p 270.00p 250.00p 255.00p 242023
15/01/2016 280.00p 289.80p 254.25p 262.00p 185101
14/01/2016 275.00p 290.00p 251.69p 287.75p 126078
13/01/2016 268.00p 294.75p 267.52p 278.50p 273551
12/01/2016 265.00p 269.20p 263.00p 267.00p 108255
11/01/2016 260.00p 279.34p 260.00p 266.00p 315378
08/01/2016 250.00p 252.00p 241.25p 250.00p 20238
07/01/2016 252.00p 255.00p 245.40p 251.75p 98901
06/01/2016 255.00p 259.70p 249.96p 255.00p 55271
05/01/2016 250.00p 257.25p 242.50p 257.25p 176215
04/01/2016 240.00p 250.00p 240.00p 240.00p 66704
31/12/2015 240.00p 249.40p 238.00p 240.00p 84761
30/12/2015 240.00p 250.00p 239.50p 250.00p 64789
29/12/2015 240.00p 244.35p 230.00p 240.00p 10970
24/12/2015 240.00p 240.00p 230.00p 230.00p 35982
23/12/2015 224.00p 243.00p 224.00p 232.00p 96833
22/12/2015 224.25p 234.46p 224.00p 224.00p 18088
21/12/2015 230.00p 234.90p 222.60p 225.00p 362859
18/12/2015 220.25p 230.00p 220.00p 230.00p 124710
17/12/2015 215.00p 222.00p 207.00p 215.00p 213714
16/12/2015 207.00p 209.86p 205.00p 205.00p 15686
15/12/2015 203.25p 206.93p 203.25p 203.50p 35577
14/12/2015 198.00p 204.91p 192.00p 202.50p 136785
11/12/2015 194.75p 197.00p 186.37p 197.00p 284580
10/12/2015 188.00p 194.80p 188.00p 188.00p 23692
09/12/2015 180.00p 197.00p 180.00p 192.00p 2256902
08/12/2015 168.83p 168.83p 165.50p 167.75p 2368
07/12/2015 170.00p 170.00p 165.50p 165.50p 117750
04/12/2015 174.00p 174.00p 168.00p 170.00p 17960
03/12/2015 172.00p 174.96p 165.50p 170.00p 266720
02/12/2015 178.00p 178.25p 172.00p 175.00p 135797
01/12/2015 183.53p 183.53p 180.00p 183.00p 19479
30/11/2015 186.75p 187.00p 181.25p 181.25p 4767
27/11/2015 185.16p 186.44p 183.38p 183.38p 3970
26/11/2015 180.00p 185.00p 178.92p 184.75p 43294
25/11/2015 185.00p 185.00p 178.66p 180.00p 43790
24/11/2015 186.00p 192.75p 185.00p 190.75p 93856
23/11/2015 190.00p 194.96p 190.00p 190.00p 12463
20/11/2015 197.00p 197.00p 191.60p 197.00p 7951
19/11/2015 197.75p 197.75p 195.00p 197.75p 100821
18/11/2015 197.00p 197.75p 191.24p 197.75p 12544
17/11/2015 199.50p 199.50p 196.25p 196.25p 1737
16/11/2015 192.00p 196.68p 192.00p 192.00p 3531
13/11/2015 200.65p 200.65p 199.75p 199.75p 7975
12/11/2015 197.00p 202.00p 196.05p 202.00p 3625
11/11/2015 200.72p 201.50p 199.63p 199.63p 991
10/11/2015 205.00p 205.00p 198.00p 201.50p 936443
09/11/2015 205.75p 208.50p 205.75p 207.50p 4260
06/11/2015 209.25p 209.25p 205.75p 208.50p 6935
05/11/2015 210.00p 210.00p 207.75p 207.75p 0
04/11/2015 210.00p 210.00p 205.80p 210.00p 10342
03/11/2015 208.25p 208.50p 207.50p 207.50p 1000
02/11/2015 210.00p 210.00p 208.20p 208.50p 3150
30/10/2015 210.55p 213.00p 207.68p 209.50p 152409
29/10/2015 213.00p 213.00p 210.00p 213.00p 187623
28/10/2015 212.00p 212.00p 209.00p 209.00p 0
27/10/2015 212.00p 215.00p 207.48p 212.00p 328546
26/10/2015 208.20p 211.50p 208.20p 211.00p 8000
23/10/2015 208.00p 213.50p 211.50p 211.50p 0
22/10/2015 208.00p 213.50p 208.00p 213.50p 222000
21/10/2015 211.25p 213.50p 209.48p 210.50p 52137
20/10/2015 201.00p 213.50p 201.00p 213.50p 255439
19/10/2015 209.60p 209.75p 205.50p 205.50p 3338
16/10/2015 201.00p 210.00p 201.00p 208.00p 14053
15/10/2015 205.25p 209.50p 205.00p 209.50p 549424
14/10/2015 210.00p 220.00p 208.92p 220.00p 38551
13/10/2015 212.25p 212.25p 210.00p 211.00p 172643
12/10/2015 214.00p 214.00p 212.75p 212.75p 0
09/10/2015 214.00p 214.00p 214.00p 214.00p 2280

*Close Price adjusted for both dividends and splits