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
15/08/2019 370.00p 379.00p 364.60p 374.00p 98926
14/08/2019 369.80p 375.16p 350.40p 372.80p 199061
13/08/2019 373.00p 378.40p 360.00p 373.60p 154010
12/08/2019 383.40p 385.20p 359.60p 373.60p 467995
09/08/2019 365.00p 391.40p 339.20p 384.00p 2851843
08/08/2019 445.40p 447.40p 439.00p 447.40p 39239
07/08/2019 464.60p 464.60p 433.00p 436.40p 378912
06/08/2019 449.20p 464.60p 449.20p 463.60p 65713
05/08/2019 464.20p 466.20p 446.48p 460.60p 56793
02/08/2019 474.20p 478.20p 463.20p 464.00p 31681
01/08/2019 475.00p 475.00p 466.22p 472.20p 204625
31/07/2019 477.60p 488.48p 470.40p 472.00p 127953
30/07/2019 489.80p 489.80p 477.35p 482.20p 171900
29/07/2019 484.20p 491.40p 473.59p 488.00p 53891
26/07/2019 470.00p 484.20p 470.00p 484.20p 54400
25/07/2019 478.00p 479.00p 465.00p 476.80p 45562
24/07/2019 476.00p 478.00p 467.64p 478.00p 50912
23/07/2019 464.20p 477.40p 461.40p 477.20p 145515
22/07/2019 470.00p 472.20p 464.20p 469.60p 92558
19/07/2019 471.20p 477.00p 470.00p 471.20p 30891
18/07/2019 468.20p 476.20p 468.20p 473.80p 69906
17/07/2019 466.00p 476.80p 466.00p 472.80p 89045
16/07/2019 466.20p 473.80p 465.63p 467.00p 526909
15/07/2019 470.20p 480.80p 468.80p 469.00p 57432
12/07/2019 474.00p 482.40p 472.60p 477.40p 206105
11/07/2019 478.80p 481.20p 467.20p 480.00p 35065
10/07/2019 466.60p 475.20p 465.00p 470.00p 22493
09/07/2019 470.40p 475.40p 458.40p 463.00p 152371
08/07/2019 473.60p 483.00p 468.38p 470.20p 52117
05/07/2019 482.60p 482.60p 466.83p 475.80p 79251
04/07/2019 477.20p 486.26p 470.00p 474.00p 75125
03/07/2019 487.60p 495.00p 478.60p 484.80p 43798
02/07/2019 488.00p 494.60p 482.00p 487.00p 74595
01/07/2019 477.80p 490.00p 468.44p 488.40p 122381
28/06/2019 467.80p 479.00p 467.80p 476.80p 88176
27/06/2019 472.80p 477.60p 467.00p 469.20p 68473
26/06/2019 470.80p 475.00p 466.00p 467.40p 69045
25/06/2019 479.00p 479.00p 465.00p 469.00p 124398
24/06/2019 477.20p 478.80p 466.40p 469.20p 53227
21/06/2019 472.80p 481.20p 465.80p 481.20p 649271
20/06/2019 469.00p 478.80p 467.28p 473.40p 62024
19/06/2019 471.80p 477.60p 470.44p 475.00p 76560
18/06/2019 456.20p 474.60p 456.20p 473.00p 321114
17/06/2019 461.60p 466.80p 456.20p 464.00p 65448
14/06/2019 466.00p 475.00p 463.80p 466.00p 232277
13/06/2019 469.80p 471.87p 461.60p 465.40p 531899
12/06/2019 475.00p 475.00p 468.20p 471.20p 67555
11/06/2019 459.40p 491.04p 458.00p 475.00p 503694
10/06/2019 460.00p 465.00p 460.00p 463.40p 56722
07/06/2019 452.60p 459.40p 446.40p 457.60p 44804
06/06/2019 446.40p 456.00p 446.40p 451.40p 83475
05/06/2019 450.20p 452.60p 447.80p 451.00p 59671
04/06/2019 446.40p 454.88p 446.40p 452.80p 70507
03/06/2019 453.00p 455.55p 449.00p 450.40p 56046
31/05/2019 451.80p 464.00p 451.80p 458.20p 73400
30/05/2019 451.40p 456.80p 446.00p 452.20p 116395
29/05/2019 452.80p 465.60p 451.40p 454.20p 82762
28/05/2019 445.00p 466.80p 445.00p 466.80p 238633
24/05/2019 445.00p 460.00p 445.00p 456.60p 133052
23/05/2019 450.60p 453.00p 443.56p 448.00p 144418
22/05/2019 439.60p 452.20p 439.60p 445.40p 422205
21/05/2019 435.40p 444.80p 435.00p 441.80p 520208
20/05/2019 439.00p 443.82p 432.40p 437.60p 241380
17/05/2019 451.40p 457.90p 439.20p 441.80p 301412
16/05/2019 433.60p 460.80p 433.60p 458.00p 369620
15/05/2019 437.00p 440.80p 427.00p 438.40p 161009
14/05/2019 450.00p 450.00p 426.40p 436.00p 165091
13/05/2019 452.40p 469.21p 450.00p 451.00p 161383
10/05/2019 461.60p 467.58p 454.50p 460.60p 44532
09/05/2019 465.40p 465.40p 456.40p 458.00p 116687
08/05/2019 469.40p 469.40p 456.05p 460.00p 104704
07/05/2019 455.20p 475.00p 455.20p 470.00p 49456
03/05/2019 455.00p 464.80p 455.00p 463.40p 39580
02/05/2019 465.00p 473.31p 456.80p 463.40p 49177
01/05/2019 455.00p 470.80p 455.00p 466.00p 84848
30/04/2019 475.00p 475.00p 455.44p 458.00p 60005
29/04/2019 488.40p 489.04p 461.20p 461.20p 102866
26/04/2019 479.80p 490.80p 466.54p 488.20p 101703
25/04/2019 472.00p 475.80p 467.08p 473.80p 98656
24/04/2019 465.00p 469.80p 454.20p 463.80p 138278
23/04/2019 455.00p 464.51p 454.20p 458.60p 69221
18/04/2019 462.40p 462.40p 446.20p 452.60p 54083
17/04/2019 464.00p 472.60p 450.80p 453.60p 68213
16/04/2019 450.00p 459.60p 445.00p 454.20p 42776
15/04/2019 453.00p 457.60p 445.00p 445.00p 88504
12/04/2019 434.00p 465.80p 429.37p 452.00p 287826
11/04/2019 425.00p 434.00p 419.60p 434.00p 138124
10/04/2019 420.00p 425.00p 419.60p 423.00p 75336
09/04/2019 420.00p 424.60p 415.49p 420.00p 352723
08/04/2019 420.00p 420.00p 413.80p 414.00p 151158
05/04/2019 416.00p 420.22p 413.00p 414.80p 67733
04/04/2019 421.00p 425.00p 414.20p 422.00p 91800
03/04/2019 417.00p 431.00p 417.00p 421.60p 81176
02/04/2019 420.00p 425.00p 410.80p 421.40p 139577
01/04/2019 430.00p 439.80p 416.00p 417.20p 189983
29/03/2019 430.00p 440.00p 430.00p 438.50p 168868
28/03/2019 408.50p 429.00p 408.50p 429.00p 85499
27/03/2019 401.50p 418.50p 401.50p 416.50p 179517
26/03/2019 411.50p 415.50p 403.50p 406.50p 160065
25/03/2019 410.00p 423.34p 406.90p 413.50p 103122
22/03/2019 450.00p 450.00p 416.00p 420.00p 119031
21/03/2019 458.00p 458.00p 445.00p 447.50p 83223
20/03/2019 455.00p 457.00p 447.00p 452.50p 83510
19/03/2019 458.00p 458.00p 446.00p 449.50p 74339
18/03/2019 471.50p 471.50p 450.00p 456.50p 89166
15/03/2019 450.00p 466.50p 448.59p 462.50p 117711
14/03/2019 414.00p 448.00p 414.00p 444.50p 309153
13/03/2019 405.50p 415.50p 396.68p 415.50p 516917
12/03/2019 406.00p 411.50p 395.50p 396.00p 172014
11/03/2019 406.00p 415.00p 406.00p 406.50p 92206
08/03/2019 414.00p 415.50p 406.50p 407.00p 108125
07/03/2019 427.00p 427.00p 414.00p 414.00p 115363
06/03/2019 425.00p 426.50p 419.50p 420.00p 56413
05/03/2019 420.50p 424.58p 413.67p 422.50p 93323
04/03/2019 423.00p 426.76p 414.00p 416.00p 35899
01/03/2019 425.00p 428.58p 420.00p 423.00p 50134
28/02/2019 422.50p 427.50p 415.50p 418.50p 362549
27/02/2019 427.50p 435.00p 424.50p 428.50p 55211
26/02/2019 422.00p 440.00p 421.68p 435.00p 139703
25/02/2019 415.00p 422.50p 415.00p 422.00p 159384
22/02/2019 447.50p 447.50p 416.00p 416.50p 123640
21/02/2019 433.00p 440.50p 433.00p 436.50p 55511
20/02/2019 434.50p 438.00p 433.00p 438.00p 97869
19/02/2019 438.00p 439.75p 433.50p 436.00p 60607
18/02/2019 446.50p 446.50p 433.00p 438.50p 117698
15/02/2019 446.50p 446.50p 432.50p 432.50p 138353
14/02/2019 455.00p 455.00p 434.00p 434.00p 145947
13/02/2019 450.00p 453.50p 441.50p 443.50p 114860
12/02/2019 445.00p 451.50p 441.87p 444.00p 58512
11/02/2019 459.50p 459.50p 446.50p 450.00p 109332
08/02/2019 451.00p 458.07p 450.22p 455.50p 135365
07/02/2019 440.00p 464.50p 439.50p 460.00p 455261
06/02/2019 429.00p 444.00p 429.00p 440.00p 128875
05/02/2019 443.50p 443.50p 436.50p 438.00p 76240
04/02/2019 440.00p 440.50p 431.50p 436.00p 110226
01/02/2019 440.00p 440.24p 430.50p 430.50p 62257
31/01/2019 432.00p 446.00p 432.00p 440.00p 290240
30/01/2019 439.50p 441.50p 433.00p 440.00p 121457
29/01/2019 435.00p 440.00p 435.00p 435.00p 129603
28/01/2019 437.00p 446.00p 434.50p 435.00p 240437
25/01/2019 443.50p 447.50p 436.00p 439.50p 106649
24/01/2019 440.00p 442.00p 436.16p 440.00p 89168
23/01/2019 435.00p 437.50p 434.00p 436.50p 163412
22/01/2019 439.00p 442.00p 435.00p 435.50p 61845
21/01/2019 435.00p 440.00p 434.00p 435.00p 93348
18/01/2019 434.00p 441.50p 431.00p 435.00p 156493
17/01/2019 430.00p 438.27p 429.00p 431.50p 110570
16/01/2019 430.00p 433.00p 425.00p 430.00p 125622
15/01/2019 428.50p 429.50p 421.50p 425.00p 122370
14/01/2019 425.00p 425.00p 420.00p 422.50p 159262
11/01/2019 418.00p 426.50p 407.50p 420.00p 170738
10/01/2019 400.00p 413.00p 400.00p 413.00p 100615
09/01/2019 393.00p 411.00p 393.00p 408.00p 239299
08/01/2019 399.00p 399.00p 393.00p 395.00p 192833
07/01/2019 387.00p 401.00p 383.50p 392.00p 318745
04/01/2019 381.50p 390.00p 377.50p 377.50p 233906
03/01/2019 369.00p 383.00p 368.00p 383.00p 352508
02/01/2019 334.50p 375.00p 332.50p 375.00p 612959
31/12/2018 326.00p 339.00p 326.00p 336.00p 660855
28/12/2018 347.00p 347.96p 327.00p 333.50p 507903
27/12/2018 351.00p 355.50p 345.50p 348.00p 127482
24/12/2018 351.00p 355.50p 348.00p 348.00p 89068
21/12/2018 356.50p 363.50p 353.00p 353.00p 2232155
20/12/2018 359.50p 372.50p 355.50p 358.50p 429171
19/12/2018 365.50p 373.00p 364.00p 366.00p 224185
18/12/2018 360.00p 372.50p 356.50p 364.50p 353271
17/12/2018 370.00p 373.50p 360.00p 361.50p 223445
14/12/2018 370.00p 372.50p 356.48p 372.00p 656336
13/12/2018 380.00p 380.00p 365.50p 368.00p 273002
12/12/2018 380.00p 382.00p 372.50p 376.50p 220580
11/12/2018 373.00p 382.00p 371.00p 376.50p 458712
10/12/2018 392.50p 392.50p 370.50p 373.50p 410875
07/12/2018 402.00p 405.00p 390.00p 394.50p 303011
06/12/2018 396.00p 402.00p 378.06p 400.00p 309960
05/12/2018 399.00p 408.50p 390.00p 403.00p 215915
04/12/2018 414.00p 418.73p 399.00p 399.00p 182075
03/12/2018 420.00p 422.00p 413.00p 413.00p 430679
30/11/2018 415.00p 420.00p 401.00p 418.00p 494523
29/11/2018 413.00p 418.50p 403.00p 403.00p 358814
28/11/2018 398.50p 423.35p 398.50p 415.00p 1300063
27/11/2018 397.50p 405.50p 391.19p 402.00p 353597
26/11/2018 392.50p 402.50p 389.50p 400.50p 507149
23/11/2018 391.50p 398.00p 384.00p 391.00p 394526
22/11/2018 387.50p 397.00p 386.00p 395.00p 341824
21/11/2018 391.50p 397.50p 388.50p 393.00p 237803
20/11/2018 394.00p 397.50p 385.00p 393.50p 331002
19/11/2018 405.00p 415.00p 394.50p 398.00p 171591
16/11/2018 400.00p 425.00p 391.50p 410.00p 572925
15/11/2018 424.50p 424.50p 395.36p 399.50p 501330
14/11/2018 455.00p 458.50p 420.50p 420.50p 474723
13/11/2018 457.00p 457.00p 445.00p 445.00p 198656
12/11/2018 456.00p 456.00p 446.00p 448.00p 138334
09/11/2018 450.00p 455.76p 443.50p 453.00p 169762
08/11/2018 444.50p 457.00p 444.00p 457.00p 150400
07/11/2018 440.00p 456.00p 440.00p 450.00p 162627
06/11/2018 448.00p 458.00p 440.00p 440.00p 244180
05/11/2018 465.00p 470.50p 448.00p 448.00p 256687
02/11/2018 453.50p 475.00p 449.00p 468.50p 265687
01/11/2018 430.00p 459.50p 425.50p 451.50p 357619
31/10/2018 415.00p 430.50p 410.00p 428.50p 384507

*Close Price adjusted for both dividends and splits