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
09/10/2018 483.00p 483.00p 465.00p 471.00p 139906
08/10/2018 492.00p 492.00p 477.12p 478.00p 116794
05/10/2018 487.00p 493.50p 484.50p 484.50p 185092
04/10/2018 497.50p 499.00p 481.00p 490.00p 99547
03/10/2018 517.00p 517.00p 492.00p 496.50p 95497
02/10/2018 505.00p 513.52p 502.00p 508.00p 291258
01/10/2018 500.00p 517.00p 499.00p 511.00p 254285
28/09/2018 498.00p 508.00p 489.00p 495.00p 131521
27/09/2018 491.00p 495.50p 480.50p 493.00p 110308
26/09/2018 510.00p 510.00p 483.50p 486.50p 239403
25/09/2018 482.50p 510.00p 473.50p 510.00p 339347
24/09/2018 502.00p 508.00p 475.00p 478.00p 597770
21/09/2018 490.00p 509.00p 488.00p 509.00p 577187
20/09/2018 494.50p 498.50p 487.00p 494.00p 193891
19/09/2018 507.00p 509.00p 488.00p 490.00p 243275
18/09/2018 504.00p 510.00p 492.50p 508.00p 135672
17/09/2018 501.00p 510.00p 493.50p 509.00p 123206
14/09/2018 491.50p 502.00p 485.50p 496.50p 282254
13/09/2018 497.00p 497.00p 482.50p 489.00p 353987
12/09/2018 494.50p 500.00p 485.50p 491.50p 265381
11/09/2018 492.00p 493.25p 484.00p 493.00p 172240
10/09/2018 496.50p 496.50p 488.50p 491.00p 207770
07/09/2018 489.00p 493.50p 482.50p 493.50p 281788
06/09/2018 488.00p 496.50p 484.00p 489.50p 217958
05/09/2018 497.00p 500.00p 483.50p 484.00p 164661
04/09/2018 500.00p 508.00p 484.50p 499.00p 213645
03/09/2018 527.00p 528.00p 502.00p 503.00p 332189
31/08/2018 514.00p 526.64p 504.00p 526.00p 458564
30/08/2018 502.00p 515.00p 491.50p 510.00p 293581
29/08/2018 511.00p 511.00p 493.00p 499.50p 615899
28/08/2018 497.00p 513.22p 497.00p 505.00p 451444
24/08/2018 480.00p 510.00p 478.50p 503.00p 744119
23/08/2018 474.50p 476.50p 468.50p 476.00p 284573
22/08/2018 475.00p 475.00p 463.50p 471.50p 418988
21/08/2018 462.00p 468.50p 462.00p 465.00p 516605
20/08/2018 478.50p 478.50p 459.50p 464.00p 506236
17/08/2018 480.00p 480.00p 460.50p 474.00p 1439514
16/08/2018 415.00p 481.50p 411.94p 476.00p 2297301
15/08/2018 418.00p 418.00p 407.00p 411.50p 458727
14/08/2018 420.00p 420.00p 408.50p 410.00p 484499
13/08/2018 417.50p 418.25p 407.50p 414.00p 240667
10/08/2018 423.00p 428.00p 414.00p 416.00p 433624
09/08/2018 418.50p 434.00p 414.50p 434.00p 323993
08/08/2018 427.00p 432.00p 414.00p 415.50p 614870
07/08/2018 435.00p 444.81p 428.00p 431.00p 202455
06/08/2018 431.50p 440.00p 426.88p 438.00p 474812
03/08/2018 430.00p 433.93p 425.50p 430.50p 116409
02/08/2018 439.00p 439.00p 428.50p 430.00p 648106
01/08/2018 440.50p 459.00p 435.50p 437.50p 509173
31/07/2018 435.50p 445.50p 432.00p 443.50p 462537
30/07/2018 441.00p 441.00p 430.50p 435.00p 172640
27/07/2018 440.50p 449.00p 432.50p 441.50p 337538
26/07/2018 432.50p 441.50p 421.50p 441.50p 758486
25/07/2018 452.00p 452.00p 426.00p 431.00p 1261774
24/07/2018 460.00p 460.00p 450.00p 450.00p 585780
23/07/2018 473.50p 473.50p 456.00p 456.00p 304194
20/07/2018 460.00p 465.00p 453.50p 462.50p 573428
19/07/2018 461.00p 470.00p 461.00p 461.50p 353156
18/07/2018 490.00p 490.00p 458.00p 463.00p 524173
17/07/2018 491.00p 491.00p 486.00p 488.00p 262869
16/07/2018 495.00p 495.00p 483.50p 487.50p 332608
13/07/2018 490.00p 495.50p 481.49p 493.00p 485411
12/07/2018 487.00p 492.50p 475.15p 490.00p 479547
11/07/2018 500.00p 501.00p 477.50p 479.00p 534504
10/07/2018 509.00p 511.00p 501.00p 502.00p 252449
09/07/2018 517.00p 523.00p 509.00p 510.00p 210598
06/07/2018 517.00p 528.00p 513.00p 517.00p 171367
05/07/2018 510.00p 519.00p 506.00p 516.00p 283951
04/07/2018 520.00p 520.00p 503.00p 509.00p 100471
03/07/2018 517.00p 529.00p 509.00p 512.00p 354538
02/07/2018 502.00p 515.00p 496.50p 515.00p 238976
29/06/2018 514.00p 514.96p 498.50p 502.00p 266594
28/06/2018 515.00p 516.00p 503.00p 510.00p 336153
27/06/2018 518.00p 519.67p 503.00p 515.00p 361905
26/06/2018 526.00p 529.00p 517.00p 522.00p 298473
25/06/2018 521.00p 530.00p 521.00p 526.00p 591071
22/06/2018 525.00p 535.00p 524.00p 526.00p 247511
21/06/2018 525.00p 529.00p 524.00p 526.00p 604101
20/06/2018 520.00p 524.00p 515.00p 524.00p 384829
19/06/2018 520.00p 520.00p 511.25p 515.00p 327848
18/06/2018 500.00p 517.00p 496.94p 516.00p 738892
15/06/2018 506.00p 509.00p 500.00p 501.00p 782598
14/06/2018 502.00p 512.00p 497.94p 512.00p 602367
13/06/2018 503.00p 510.00p 502.18p 506.00p 528684
12/06/2018 519.00p 519.82p 502.00p 503.00p 469804
11/06/2018 515.00p 523.02p 512.00p 518.00p 252276
08/06/2018 515.00p 524.00p 507.00p 515.00p 966045
07/06/2018 489.00p 521.00p 482.00p 512.00p 889460
06/06/2018 470.00p 491.00p 470.00p 483.00p 561748
05/06/2018 466.00p 474.50p 464.00p 470.00p 563929
04/06/2018 480.00p 483.41p 461.50p 471.00p 641979
01/06/2018 500.00p 504.00p 465.00p 482.50p 809066
31/05/2018 481.50p 499.50p 477.00p 499.50p 1249493
30/05/2018 478.50p 483.04p 473.50p 477.50p 872534
29/05/2018 482.00p 491.50p 466.00p 482.00p 948450
25/05/2018 473.50p 492.49p 455.50p 481.00p 1038529
24/05/2018 475.00p 480.50p 468.00p 468.00p 1265738
23/05/2018 499.00p 499.00p 469.50p 470.00p 1316042
22/05/2018 500.00p 503.05p 495.00p 495.00p 611523
21/05/2018 510.00p 515.00p 500.00p 500.00p 422494
18/05/2018 504.00p 515.00p 504.00p 506.00p 578210
17/05/2018 528.00p 528.00p 478.30p 502.00p 1225992
16/05/2018 551.00p 558.00p 521.00p 522.00p 1094892
15/05/2018 556.00p 574.00p 553.00p 555.00p 700741
14/05/2018 560.00p 566.00p 552.00p 555.00p 701531
11/05/2018 548.00p 561.00p 544.00p 560.00p 1069593
10/05/2018 570.00p 598.00p 530.07p 545.00p 1645375
09/05/2018 616.00p 650.00p 615.00p 650.00p 1487429
08/05/2018 609.00p 620.00p 603.30p 610.00p 366745
04/05/2018 622.00p 625.00p 601.00p 602.00p 224043
03/05/2018 629.00p 630.00p 611.00p 619.00p 374119
02/05/2018 630.00p 630.00p 625.50p 630.00p 302714
01/05/2018 608.00p 642.92p 608.00p 630.00p 277698
30/04/2018 609.00p 619.00p 603.00p 612.00p 208004
27/04/2018 600.00p 615.00p 592.00p 615.00p 207515
26/04/2018 605.00p 612.00p 593.00p 594.00p 97051
25/04/2018 593.00p 600.00p 583.00p 600.00p 252863
24/04/2018 601.00p 603.00p 588.86p 590.00p 190392
23/04/2018 607.00p 617.00p 599.82p 604.00p 263064
20/04/2018 589.00p 613.00p 584.00p 610.00p 367822
19/04/2018 592.00p 592.90p 583.00p 585.00p 177001
18/04/2018 591.00p 595.00p 580.00p 590.00p 126474
17/04/2018 588.00p 591.90p 581.00p 587.00p 190239
16/04/2018 586.00p 601.00p 580.00p 587.00p 209965
13/04/2018 582.00p 585.00p 569.00p 583.00p 172819
12/04/2018 571.00p 580.00p 560.00p 578.00p 355429
11/04/2018 564.00p 568.00p 555.00p 568.00p 145371
10/04/2018 557.00p 567.00p 555.00p 566.00p 161914
09/04/2018 562.00p 565.00p 550.00p 550.00p 529822
06/04/2018 550.00p 560.00p 547.00p 560.00p 381881
05/04/2018 543.00p 550.10p 543.00p 550.00p 396500
04/04/2018 545.00p 546.00p 535.00p 545.00p 154929
03/04/2018 539.00p 544.00p 531.00p 539.00p 255756
29/03/2018 524.00p 537.00p 522.00p 535.00p 566230
28/03/2018 525.00p 527.00p 520.32p 522.00p 287837
27/03/2018 526.00p 536.00p 524.00p 525.00p 848166
26/03/2018 534.00p 540.00p 520.32p 521.00p 149174
23/03/2018 551.00p 552.25p 532.00p 538.00p 358536
22/03/2018 568.00p 571.00p 553.00p 555.00p 337871
21/03/2018 574.00p 576.00p 569.25p 575.00p 139706
20/03/2018 576.00p 579.00p 570.00p 576.00p 169784
19/03/2018 569.00p 576.00p 566.00p 571.00p 172809
16/03/2018 576.00p 583.00p 565.32p 572.00p 1486146
15/03/2018 580.00p 581.00p 576.00p 578.00p 128024
14/03/2018 580.00p 585.00p 578.00p 580.00p 147521
13/03/2018 582.00p 583.00p 577.63p 580.00p 236040
12/03/2018 580.00p 584.00p 578.00p 580.00p 166778
09/03/2018 583.00p 584.00p 576.00p 579.00p 205539
08/03/2018 583.00p 594.00p 583.00p 586.00p 186809
07/03/2018 594.00p 600.00p 577.00p 586.00p 148072
06/03/2018 575.00p 592.00p 574.00p 586.00p 295670
05/03/2018 564.00p 575.00p 561.00p 575.00p 314267
02/03/2018 552.00p 566.47p 552.00p 565.00p 472726
01/03/2018 580.00p 580.00p 553.00p 563.00p 272852
28/02/2018 575.00p 584.00p 572.00p 576.00p 289709
27/02/2018 575.00p 590.00p 575.00p 580.00p 357911
26/02/2018 580.00p 581.52p 573.00p 576.00p 762028
23/02/2018 570.00p 577.00p 558.00p 571.00p 413876
22/02/2018 550.00p 561.00p 550.00p 560.00p 661017
21/02/2018 550.00p 557.00p 550.00p 555.00p 433673
20/02/2018 560.00p 565.64p 550.00p 551.00p 246822
19/02/2018 545.00p 556.24p 535.00p 555.00p 1174305
16/02/2018 530.00p 537.25p 530.00p 534.00p 267716
15/02/2018 529.00p 531.00p 519.00p 530.00p 337457
14/02/2018 520.00p 530.00p 515.50p 522.00p 222092
13/02/2018 545.00p 545.00p 516.00p 518.00p 196709
12/02/2018 530.00p 550.00p 517.00p 536.00p 302021
09/02/2018 503.00p 519.00p 503.00p 519.00p 194159
08/02/2018 509.00p 510.00p 496.50p 501.00p 609010
07/02/2018 501.00p 502.00p 492.50p 501.00p 263052
06/02/2018 514.00p 514.00p 492.50p 496.00p 301329
05/02/2018 535.00p 535.00p 520.12p 522.00p 496996
02/02/2018 521.00p 549.00p 520.00p 537.00p 381017
01/02/2018 520.00p 528.00p 518.00p 521.00p 205051
31/01/2018 500.00p 527.30p 497.50p 520.00p 1221602
30/01/2018 483.00p 504.00p 474.00p 495.00p 190637
29/01/2018 497.00p 497.00p 489.00p 492.50p 243683
26/01/2018 483.00p 497.00p 483.00p 493.00p 202868
25/01/2018 491.50p 499.00p 482.50p 495.00p 426464
24/01/2018 495.00p 500.00p 484.00p 489.00p 231696
23/01/2018 495.00p 495.00p 485.50p 491.00p 121732
22/01/2018 484.00p 491.50p 475.50p 484.00p 151496
19/01/2018 473.00p 484.50p 471.46p 484.50p 190463
18/01/2018 487.00p 487.00p 469.00p 474.50p 264747
17/01/2018 470.50p 474.50p 466.50p 467.50p 80713
16/01/2018 482.50p 482.50p 473.50p 476.50p 42787
15/01/2018 477.00p 484.50p 474.50p 479.50p 85305
12/01/2018 476.00p 482.64p 475.00p 478.00p 110144
11/01/2018 477.50p 484.50p 473.50p 478.50p 121113
10/01/2018 477.00p 485.00p 475.50p 479.00p 126595
09/01/2018 489.50p 489.50p 467.00p 479.00p 236600
08/01/2018 492.50p 495.46p 485.00p 485.00p 168704
05/01/2018 493.50p 500.00p 484.00p 489.50p 364247
04/01/2018 490.00p 496.50p 484.50p 485.50p 229096
03/01/2018 484.50p 492.63p 471.63p 484.00p 275881
02/01/2018 480.00p 485.50p 459.78p 478.00p 174999
29/12/2017 470.00p 470.00p 468.00p 470.00p 96348
28/12/2017 451.75p 470.47p 451.75p 464.25p 110186
27/12/2017 470.00p 477.75p 454.00p 473.00p 116586
22/12/2017 457.00p 459.50p 453.25p 456.00p 67736

*Close Price adjusted for both dividends and splits