BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $4354.20.64 only $1741.68

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
40.58
-0.02%
US Tech 100
20,367.60
0.51%
S&P 500
6,021.63
0.57%
US Dollar vs CAD
1.40728
0.13%
Bitcoin
92,556.47
0.64%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. On The Beach Group Plc (OTB)

  7. On The Beach Group Plc (OTB) Historical

On The Beach Group Plc

On The Beach Group Plc (OTB)

LSE
162.40
-2.60
(-1.58%)
Closed November 26 10:30AM
Delayed by 15 minutes
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
12.41.5160166.8155463378162.1182806DE
418.612.9346314325143.8166.8139724604151.85533313DE
126.84.37017994859155.6166.8133587513148.36927399DE
262316.4992826399139.4166.8128497703146.71885771DE
5248.842.9577464789113.6180110658594150.72252741DE
156-62.1-27.6614699332224.531681.3783307144.18035259DE
260-280.2-63.3077270673442.651781.3688097203.88238744DE

Professional-Grade Tools, for Individual Investors.

Premium
DateCloseChangeChange %OpenHighLowVolume
1732642200162.4-2.6-1.58164165162197583
17325558001651.40.86162.8166.8162.8451181
1732296600163.631.87161164159.6598587
1732210200160.61.61.01160162.19999157.6454891
17321238001590.60.38160162.4158223243
1732037400158.40.40.25160160.19999155453776
1731951000158-2.2-1.37160163.4157.4522436
1731691800160.199993.62.30156161155534965
1731605400156.62.41.56157157152.8108626
1731519000154.19999-0.2-0.13153.6155.6153270636
1731432600154.4-1.4-0.90154155.6152.6263932
1731346200155.82.41.56152.8157.4152.6335250
1731087000153.41.40.92152155150.6401710
1731000600152-0.2-0.13152153150.6192379
1730914200152.19999-1.2-0.78152157.19999150.6491158
1730827800153.43.62.40148.6155.4148.62804026
1730741400149.80.40.27151.8152148.4142997
1730482200149.44.43.03144149.4142.6743070
1730395800145-4.2-2.82146.19999150144.8325165
1730309400149.199997.65.37140.8149.41391868484
1730223000141.6-1.4-0.98143.8143.8140.63431579
1730136600143-1.2-0.83143145.8142948975
1729873800144.19999-6.8-4.50151151.19999144.19999441608
1729787400151-3.4-2.20155.6157.19999150.4655141
1729701000154.41.20.78153.6155.61521129306
1729614600153.199990.20.13151.8154149.19999386815
1729528200153-1.6-1.03155.8156.19999152.4356317
1729269000154.610.65154155.19999153.41018794
1729182600153.6-0.2-0.13155.8155.8151.8686179
1729096200153.82.21.45151155.4151313068
1729009800151.6-3-1.94153.8154.8149.4201278
1728923400154.62.81.84152.4156.4150.8428404
1728664200151.821.34148.6151.8148.6290786
1728577800149.8-0.8-0.53153154.6149521364
1728491400150.65.43.72144150.6144365092
1728405000145.19999-1.8-1.22150.6150.6144.19999453226
17283186001477.85.60140147.8138.8817411
1728059400139.199994.43.26136.4141.81361245020
1727973000134.81.41.05133.19999134.8133542920
1727886600133.4-1.4-1.04133.4136.6133370257
1727800200134.8-4.8-3.44142.8142.8134.8409026
1727713800139.6-2.4-1.69142.8143139.19999201416
17274546001421.81.28143.19999144140.41034866
1727368200140.19999-0.6-0.43142.4143138.6558451
1727281800140.8-4.2-2.90148150138.61401121
17271954001451.81.26143.8146143.19999373352
1727109000143.19999-0.2-0.14143.6144142.61159773
1726849800143.4-2.6-1.78147147143.4232533
172676340014621.39143.8146143.8768247
1726677000144-1.6-1.10145.19999146.19999144183119
1726590600145.61.20.83145.19999146.4145208986
1726504200144.4-1.2-0.82145146.4143.4158062
1726245000145.62.41.68143146.4143265832
1726158600143.1999921.42142.8145141309325
1726072200141.19999-4.6-3.16146146.4141286302
1725985800145.8-1-0.68145.4148.19999145.4244250
1725899400146.80.60.41145.6149145.6194228
1725640200146.19999-4.8-3.18150150.8146.19999326079
17255538001511.81.21148.19999153.8148.19999348975
1725467400149.19999-2.8-1.84150.8151.4147.8275793
1725381000152-3.6-2.31155.6156152538966
1725294600155.62.81.83151.4158150.8567909
1725035400152.8-1.4-0.91152.6155.6152.690454
1724949000154.199990.80.52152.6156152.6175307
1724862600153.4-3.6-2.29156.6157153423282
172477620015742.61153157153457389

Your Recent History

LSE
OTB
On The Beach
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $738.72 only $295.49