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
02/10/2017 393.25p 403.25p 392.75p 403.25p 102485
29/09/2017 390.00p 403.00p 390.00p 395.00p 83079
28/09/2017 399.75p 405.25p 392.50p 398.00p 117055
27/09/2017 410.00p 410.00p 396.25p 398.75p 127407
26/09/2017 420.00p 420.00p 405.25p 407.50p 120781
25/09/2017 400.00p 410.00p 400.00p 410.00p 118187
22/09/2017 400.25p 413.50p 400.25p 402.00p 104714
21/09/2017 423.75p 423.75p 391.50p 405.00p 171035
20/09/2017 411.25p 418.00p 406.25p 409.00p 123855
19/09/2017 430.75p 430.75p 407.75p 411.25p 113558
18/09/2017 415.00p 430.75p 415.00p 417.75p 95831
15/09/2017 423.50p 425.50p 416.00p 425.50p 805771
14/09/2017 428.75p 429.50p 419.50p 419.50p 74541
13/09/2017 443.50p 443.50p 420.50p 429.75p 172158
12/09/2017 420.00p 435.75p 420.00p 431.00p 135047
11/09/2017 420.00p 440.25p 420.00p 435.75p 43057
08/09/2017 420.25p 438.00p 420.25p 437.25p 116808
07/09/2017 435.25p 448.25p 429.25p 432.00p 86125
06/09/2017 448.50p 448.50p 436.00p 440.00p 82829
05/09/2017 437.00p 447.25p 433.75p 436.00p 100682
04/09/2017 455.00p 455.00p 435.00p 435.75p 105675
01/09/2017 418.75p 452.75p 418.75p 452.75p 110219
31/08/2017 434.75p 434.75p 422.75p 427.25p 134977
30/08/2017 415.25p 432.25p 415.25p 429.00p 115098
29/08/2017 434.25p 434.25p 410.75p 420.00p 187199
25/08/2017 410.00p 423.50p 388.75p 420.00p 218313
24/08/2017 429.50p 434.25p 413.00p 413.00p 220629
23/08/2017 439.75p 439.75p 426.00p 430.00p 101400
22/08/2017 430.50p 438.75p 425.00p 435.00p 106688
21/08/2017 435.00p 439.00p 428.75p 431.75p 114674
18/08/2017 430.00p 447.25p 430.00p 436.50p 166769
17/08/2017 469.00p 469.00p 440.00p 446.50p 153091
16/08/2017 452.75p 455.50p 448.50p 449.50p 65145
15/08/2017 452.50p 463.75p 452.50p 452.75p 68886
14/08/2017 468.75p 468.75p 453.00p 453.50p 79066
11/08/2017 445.25p 468.75p 441.50p 462.25p 140682
10/08/2017 474.00p 474.00p 457.75p 459.00p 105487
09/08/2017 468.25p 475.00p 468.25p 475.00p 73293
08/08/2017 475.75p 477.00p 472.50p 474.25p 77354
07/08/2017 482.50p 482.50p 469.75p 472.50p 57985
04/08/2017 465.00p 479.00p 459.25p 477.50p 115304
03/08/2017 454.75p 465.00p 453.00p 463.00p 102605
02/08/2017 440.25p 463.00p 440.25p 459.25p 138477
01/08/2017 443.75p 480.25p 443.75p 459.50p 173173
31/07/2017 425.25p 465.00p 425.25p 465.00p 201458
28/07/2017 422.50p 442.50p 422.50p 442.50p 74141
27/07/2017 419.25p 437.75p 419.25p 437.75p 77973
26/07/2017 424.50p 425.50p 419.50p 420.00p 86999
25/07/2017 433.75p 433.75p 416.75p 427.00p 123791
24/07/2017 415.00p 425.75p 415.00p 420.00p 216489
21/07/2017 420.00p 437.50p 419.50p 430.50p 313008
20/07/2017 425.00p 425.00p 411.00p 418.50p 80176
19/07/2017 408.00p 423.50p 402.50p 420.00p 235164
18/07/2017 415.00p 415.00p 395.75p 408.00p 112231
17/07/2017 402.75p 407.50p 400.75p 405.00p 109529
14/07/2017 401.00p 405.00p 399.50p 402.50p 88330
13/07/2017 398.00p 403.00p 390.75p 399.50p 149553
12/07/2017 399.50p 400.75p 392.25p 399.50p 80615
11/07/2017 398.50p 400.75p 397.50p 400.00p 182804
10/07/2017 385.00p 402.25p 385.00p 398.75p 92399
07/07/2017 392.25p 400.00p 392.25p 398.50p 134719
06/07/2017 408.50p 411.00p 388.25p 392.00p 112530
05/07/2017 387.00p 397.50p 385.00p 396.50p 61179
04/07/2017 390.00p 390.75p 385.75p 387.50p 81422
03/07/2017 389.00p 393.25p 388.00p 391.50p 72644
30/06/2017 390.00p 394.25p 389.50p 389.50p 108319
29/06/2017 390.00p 398.25p 387.50p 389.75p 134112
28/06/2017 400.50p 404.50p 395.00p 398.50p 172290
27/06/2017 398.00p 406.25p 395.00p 404.25p 153298
26/06/2017 380.75p 402.00p 380.75p 400.00p 112294
23/06/2017 400.00p 400.00p 383.25p 388.50p 50237
22/06/2017 380.25p 388.75p 380.25p 385.25p 136396
21/06/2017 375.75p 390.75p 375.00p 382.00p 152496
20/06/2017 393.50p 394.75p 386.00p 390.00p 141283
19/06/2017 392.25p 393.75p 389.50p 390.00p 82485
16/06/2017 375.25p 392.00p 375.25p 392.00p 462454
15/06/2017 400.50p 402.00p 368.15p 379.50p 784338
14/06/2017 404.25p 404.25p 380.75p 400.50p 696012
13/06/2017 381.75p 400.00p 381.75p 400.00p 230049
12/06/2017 397.50p 397.50p 390.25p 391.75p 99983
09/06/2017 385.25p 400.50p 348.15p 394.25p 483280
08/06/2017 388.00p 402.75p 388.00p 397.25p 193597
07/06/2017 409.25p 409.25p 392.75p 397.75p 262497
06/06/2017 398.75p 398.75p 386.22p 392.50p 328745
05/06/2017 403.25p 404.00p 393.75p 394.00p 219228
02/06/2017 410.00p 410.00p 390.26p 400.25p 633426
01/06/2017 407.50p 407.50p 387.72p 396.50p 326337
31/05/2017 399.25p 402.25p 386.50p 391.00p 1094791
30/05/2017 390.25p 414.75p 390.25p 396.25p 721917
26/05/2017 406.25p 414.25p 399.00p 412.00p 230947
25/05/2017 386.50p 406.00p 386.50p 403.25p 197483
24/05/2017 395.25p 406.25p 387.67p 406.25p 321558
23/05/2017 394.75p 394.75p 382.00p 388.00p 411695
22/05/2017 383.00p 391.50p 379.25p 386.50p 381799
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

*Close Price adjusted for both dividends and splits