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
19/05/2017 372.00p 381.75p 365.55p 380.00p 3386678
18/05/2017 390.00p 390.00p 375.25p 377.25p 434826
17/05/2017 375.00p 392.57p 375.00p 384.50p 107815
16/05/2017 390.00p 400.05p 383.00p 391.00p 726031
15/05/2017 378.00p 381.25p 374.50p 380.00p 739908
12/05/2017 378.00p 378.00p 365.50p 374.00p 258851
11/05/2017 394.00p 394.00p 350.25p 370.50p 806216
10/05/2017 375.00p 387.25p 370.50p 380.00p 1060654
09/05/2017 334.00p 366.50p 334.00p 360.00p 463066
08/05/2017 344.00p 345.75p 332.75p 345.75p 436386
05/05/2017 335.00p 335.00p 329.75p 333.75p 373609
04/05/2017 333.75p 336.50p 322.47p 334.25p 381508
03/05/2017 337.00p 337.00p 330.00p 331.75p 340420
02/05/2017 330.00p 343.48p 330.00p 334.75p 141178
28/04/2017 327.50p 336.42p 326.72p 335.50p 360478
27/04/2017 330.00p 332.75p 325.00p 330.00p 153894
26/04/2017 323.75p 330.00p 318.56p 329.00p 385418
25/04/2017 324.75p 325.75p 318.25p 324.00p 297676
24/04/2017 322.50p 325.00p 315.00p 320.50p 217971
21/04/2017 324.75p 324.75p 312.50p 313.25p 96782
20/04/2017 330.00p 330.00p 316.50p 318.00p 373330
19/04/2017 315.00p 327.60p 305.25p 316.00p 375781
18/04/2017 310.00p 333.41p 310.00p 326.25p 231016
13/04/2017 325.00p 329.09p 305.25p 324.50p 222914
12/04/2017 314.25p 321.25p 307.00p 311.75p 80686
11/04/2017 312.00p 321.65p 312.00p 314.00p 161241
10/04/2017 315.00p 333.38p 311.25p 313.00p 173472
07/04/2017 307.00p 318.00p 307.00p 316.50p 105504
06/04/2017 323.00p 323.00p 312.00p 315.00p 94017
05/04/2017 321.50p 324.75p 310.00p 315.25p 144157
04/04/2017 320.00p 325.00p 318.00p 324.75p 363638
03/04/2017 307.00p 338.19p 304.06p 318.75p 481338
31/03/2017 302.00p 306.50p 295.00p 306.25p 1707741
30/03/2017 302.00p 306.75p 299.25p 299.25p 38562
29/03/2017 304.75p 307.50p 301.00p 306.25p 100410
28/03/2017 298.25p 300.50p 294.00p 296.75p 34229
27/03/2017 295.00p 305.25p 292.00p 305.00p 114307
24/03/2017 298.00p 300.00p 292.00p 298.00p 130259
23/03/2017 291.50p 299.25p 288.88p 293.50p 46370
22/03/2017 290.00p 292.25p 288.00p 291.50p 13858
21/03/2017 294.75p 295.00p 290.00p 292.50p 77617
20/03/2017 295.25p 299.00p 291.25p 295.25p 170183
17/03/2017 295.00p 299.50p 290.25p 296.00p 890605
16/03/2017 293.25p 300.93p 288.61p 295.25p 1412494
15/03/2017 282.25p 292.00p 280.00p 290.50p 15786334
14/03/2017 309.00p 309.00p 262.76p 292.00p 312746
13/03/2017 305.00p 306.50p 300.00p 300.00p 20984
10/03/2017 315.00p 315.00p 305.00p 305.25p 24737
09/03/2017 306.00p 310.00p 305.00p 306.50p 11243
08/03/2017 317.75p 317.75p 307.25p 308.00p 59357
07/03/2017 295.00p 318.00p 295.00p 315.00p 56755
06/03/2017 295.00p 307.69p 295.00p 307.00p 46002
03/03/2017 310.00p 310.00p 295.00p 298.00p 8017
02/03/2017 295.00p 300.00p 295.00p 299.25p 28183
01/03/2017 316.00p 316.00p 296.50p 297.75p 43425
28/02/2017 305.00p 311.61p 302.25p 304.00p 135934
27/02/2017 305.00p 321.28p 305.00p 312.00p 27939
24/02/2017 316.00p 322.50p 307.00p 320.00p 52106
23/02/2017 320.00p 326.00p 312.25p 315.25p 125067
22/02/2017 308.50p 324.50p 308.50p 323.75p 402013
21/02/2017 320.00p 320.00p 304.00p 305.50p 740011
20/02/2017 280.00p 317.69p 280.00p 314.00p 187500
17/02/2017 292.00p 295.06p 287.00p 287.00p 8318
16/02/2017 291.00p 296.00p 287.75p 290.00p 2628528
15/02/2017 285.00p 291.00p 283.00p 285.00p 22504
14/02/2017 290.00p 290.00p 285.25p 287.00p 120083
13/02/2017 281.25p 290.00p 280.00p 289.75p 9275
10/02/2017 275.25p 282.40p 275.25p 277.00p 20607
09/02/2017 290.00p 290.00p 278.25p 281.00p 143130
08/02/2017 288.50p 288.50p 275.00p 275.50p 115303
07/02/2017 287.75p 287.75p 279.00p 279.00p 260495
06/02/2017 278.75p 284.25p 278.50p 279.00p 127966
03/02/2017 278.50p 283.00p 276.40p 280.00p 29287
02/02/2017 270.50p 279.50p 270.00p 273.00p 486624
01/02/2017 270.00p 275.00p 257.00p 266.00p 162635
31/01/2017 260.00p 267.13p 255.00p 258.00p 104944
30/01/2017 260.00p 260.00p 255.00p 257.00p 12901
27/01/2017 261.00p 261.75p 257.00p 258.00p 30273
26/01/2017 258.00p 264.63p 255.00p 255.00p 39328
25/01/2017 261.25p 272.00p 257.75p 260.00p 68625
24/01/2017 266.50p 270.00p 255.00p 255.00p 35207
23/01/2017 268.00p 274.00p 261.00p 261.00p 24286
20/01/2017 271.00p 271.00p 261.25p 269.50p 68772
19/01/2017 269.00p 275.00p 262.11p 267.00p 39496
18/01/2017 275.00p 275.00p 265.00p 269.75p 6036
17/01/2017 267.00p 275.00p 262.25p 270.00p 73147
16/01/2017 266.00p 273.50p 263.00p 267.50p 18230
13/01/2017 260.50p 266.00p 260.50p 265.75p 13546
12/01/2017 260.00p 272.50p 260.00p 264.50p 62382
11/01/2017 262.25p 266.00p 260.00p 262.25p 18452
10/01/2017 260.00p 273.50p 260.00p 264.75p 223026
09/01/2017 270.00p 272.85p 262.00p 262.25p 85660
06/01/2017 262.00p 285.00p 262.00p 266.75p 46491
05/01/2017 273.75p 282.67p 268.75p 273.00p 28229
04/01/2017 280.00p 285.00p 269.75p 275.75p 52609
03/01/2017 274.00p 283.00p 271.00p 272.00p 42108
30/12/2016 278.25p 280.50p 276.50p 277.25p 2775
29/12/2016 280.00p 289.83p 280.00p 284.25p 19593
28/12/2016 284.00p 289.75p 272.50p 283.75p 238256
23/12/2016 275.00p 280.00p 263.38p 279.25p 35620
22/12/2016 270.25p 273.75p 268.00p 270.00p 193613
21/12/2016 278.75p 280.00p 265.25p 266.75p 386887
20/12/2016 267.50p 280.00p 267.10p 272.00p 220818
19/12/2016 269.00p 273.00p 262.35p 267.00p 144773
16/12/2016 250.00p 262.30p 240.00p 260.00p 14626414
15/12/2016 274.25p 285.00p 269.56p 276.00p 31073
14/12/2016 269.50p 273.25p 268.00p 268.00p 9592
13/12/2016 269.50p 269.50p 257.00p 261.50p 20384
12/12/2016 270.00p 270.00p 255.29p 269.50p 84310
09/12/2016 270.00p 270.00p 255.00p 258.25p 60541
08/12/2016 250.25p 269.25p 250.00p 250.00p 170389
07/12/2016 274.25p 274.25p 253.75p 259.75p 63090
06/12/2016 256.00p 274.65p 256.00p 264.00p 1104134
05/12/2016 253.50p 257.85p 245.25p 246.25p 39822
02/12/2016 259.50p 259.50p 245.00p 249.75p 7432
01/12/2016 245.25p 260.00p 245.25p 252.00p 177189
30/11/2016 253.25p 258.75p 248.75p 255.00p 17429
29/11/2016 251.00p 254.00p 249.00p 254.00p 11188
28/11/2016 255.00p 255.00p 245.00p 252.00p 2882
25/11/2016 249.50p 261.18p 229.80p 251.00p 248644
24/11/2016 260.00p 266.25p 250.00p 253.50p 107710
23/11/2016 240.00p 260.00p 233.44p 252.50p 49432
22/11/2016 230.00p 234.81p 228.00p 231.00p 29252
21/11/2016 229.00p 229.00p 225.25p 225.50p 18462
18/11/2016 225.00p 229.00p 222.75p 229.00p 54295
17/11/2016 223.00p 226.50p 219.00p 225.25p 8079
16/11/2016 222.75p 223.00p 217.50p 218.75p 6801
15/11/2016 223.00p 223.00p 217.50p 217.50p 47874
14/11/2016 223.00p 223.00p 217.25p 218.25p 4705
11/11/2016 209.75p 223.00p 209.75p 211.00p 31682
10/11/2016 215.00p 223.00p 211.50p 221.00p 95603
09/11/2016 216.25p 223.00p 208.50p 216.00p 61312
08/11/2016 213.75p 222.75p 211.77p 220.00p 22541
07/11/2016 216.50p 222.75p 210.50p 217.75p 25517
04/11/2016 215.00p 217.75p 215.00p 216.50p 254025
03/11/2016 219.25p 222.25p 217.75p 222.25p 16255
02/11/2016 218.00p 223.00p 218.00p 220.00p 10869
01/11/2016 215.00p 222.75p 215.00p 221.75p 37486
31/10/2016 216.50p 223.00p 216.50p 217.75p 23512
28/10/2016 218.00p 219.75p 210.00p 217.00p 30734
27/10/2016 208.25p 220.00p 205.45p 218.00p 102237
26/10/2016 210.50p 213.50p 202.91p 208.50p 251758
25/10/2016 215.25p 223.25p 215.00p 216.00p 310857
24/10/2016 200.25p 213.75p 200.25p 210.00p 71123
21/10/2016 200.00p 204.75p 198.25p 201.25p 26211
20/10/2016 198.00p 203.00p 198.00p 200.25p 25875
19/10/2016 196.75p 200.00p 196.75p 198.00p 21034
18/10/2016 199.00p 200.25p 192.21p 200.00p 15541
17/10/2016 192.25p 197.75p 192.25p 196.00p 62451
14/10/2016 200.00p 200.00p 193.76p 197.50p 46980
13/10/2016 190.50p 199.75p 189.25p 192.50p 92124
12/10/2016 191.75p 192.00p 186.75p 190.75p 75652
11/10/2016 187.00p 189.50p 185.00p 187.75p 51445
10/10/2016 190.00p 193.25p 185.29p 190.00p 141161
07/10/2016 190.25p 195.30p 186.25p 187.00p 461560
06/10/2016 194.25p 200.00p 190.00p 193.75p 659427
05/10/2016 196.00p 208.00p 191.12p 194.25p 1899335
04/10/2016 208.75p 211.50p 194.50p 194.50p 102039
03/10/2016 209.00p 210.00p 200.00p 209.75p 82170
30/09/2016 206.75p 206.84p 200.00p 200.75p 166326
29/09/2016 206.25p 211.75p 206.25p 208.25p 30490
28/09/2016 212.25p 218.00p 206.25p 206.25p 138078
27/09/2016 210.00p 213.50p 210.00p 211.50p 328796
26/09/2016 210.25p 216.50p 208.75p 208.75p 174283
23/09/2016 210.25p 217.09p 206.00p 206.00p 119698
22/09/2016 220.00p 223.00p 213.50p 215.00p 68480
21/09/2016 213.50p 216.00p 206.75p 208.75p 41341
20/09/2016 220.00p 223.00p 215.50p 217.50p 52787
19/09/2016 218.75p 224.97p 214.43p 220.00p 36627
16/09/2016 220.00p 229.00p 210.25p 229.00p 114753
15/09/2016 215.00p 215.25p 210.25p 215.00p 58428
14/09/2016 220.00p 220.00p 210.00p 210.25p 280070
13/09/2016 215.25p 215.25p 210.00p 215.00p 168466
12/09/2016 210.25p 216.00p 210.00p 213.25p 107177
09/09/2016 210.00p 214.25p 205.54p 211.25p 475151
08/09/2016 215.00p 215.00p 207.25p 210.00p 191665
07/09/2016 214.75p 214.75p 206.41p 211.00p 58883
06/09/2016 212.50p 212.50p 205.00p 209.00p 417741
05/09/2016 215.00p 217.81p 208.00p 211.75p 90414
02/09/2016 211.75p 212.00p 205.00p 208.00p 142926
01/09/2016 215.00p 215.00p 210.25p 214.25p 7241
31/08/2016 210.25p 217.25p 209.19p 217.25p 52714
30/08/2016 215.00p 218.31p 210.00p 210.00p 18593
26/08/2016 214.25p 217.25p 213.25p 215.75p 6626
25/08/2016 213.00p 217.24p 213.00p 216.00p 101333
24/08/2016 215.50p 217.00p 214.56p 215.25p 64084
23/08/2016 216.50p 217.48p 213.63p 215.00p 97400
22/08/2016 215.00p 223.00p 213.50p 216.75p 190348
19/08/2016 213.25p 215.96p 213.25p 214.50p 28642
18/08/2016 212.75p 215.75p 212.48p 215.75p 47675
17/08/2016 213.50p 215.00p 210.32p 214.75p 65354
16/08/2016 216.00p 216.00p 210.25p 214.00p 12553
15/08/2016 214.75p 216.00p 209.38p 215.50p 10853
12/08/2016 205.00p 216.75p 203.63p 209.50p 423458
11/08/2016 215.00p 215.00p 205.25p 209.00p 277664
10/08/2016 217.00p 218.00p 215.00p 215.00p 131472
09/08/2016 217.00p 218.00p 215.00p 218.00p 57087
08/08/2016 219.50p 221.56p 217.00p 217.00p 112865
05/08/2016 220.00p 222.00p 215.21p 216.00p 4001466
04/08/2016 237.00p 237.00p 237.00p 237.00p 1708

*Close Price adjusted for both dividends and splits