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
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