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
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
03/08/2016 231.00p 235.44p 231.00p 231.00p 1835
02/08/2016 237.00p 237.00p 231.89p 232.00p 23090
01/08/2016 232.75p 238.70p 229.44p 234.00p 37768
29/07/2016 240.00p 248.25p 232.25p 232.25p 80598
28/07/2016 234.75p 257.12p 234.50p 241.00p 84363
27/07/2016 219.75p 234.00p 216.50p 234.00p 401745
26/07/2016 218.75p 219.25p 211.60p 215.00p 66526
25/07/2016 209.50p 219.75p 209.50p 212.50p 39695
22/07/2016 220.00p 220.00p 210.25p 213.00p 37141
21/07/2016 215.75p 225.00p 215.25p 220.00p 58131
20/07/2016 225.00p 234.00p 217.50p 224.75p 48304
19/07/2016 220.00p 227.50p 212.81p 222.50p 473763
18/07/2016 215.75p 220.25p 212.84p 219.00p 181885
15/07/2016 230.50p 230.50p 223.50p 225.00p 40613
14/07/2016 234.75p 237.00p 220.00p 230.00p 41170
13/07/2016 221.25p 247.00p 220.00p 232.75p 91498
12/07/2016 206.00p 223.00p 198.54p 223.00p 151295
11/07/2016 205.00p 205.00p 200.00p 205.00p 19517
08/07/2016 207.25p 207.25p 194.50p 203.00p 87179
07/07/2016 186.75p 209.50p 176.08p 209.50p 102167
06/07/2016 192.00p 192.00p 173.80p 176.75p 112524
05/07/2016 199.00p 199.00p 184.25p 192.00p 1545367
04/07/2016 200.75p 205.00p 196.00p 199.00p 59041
01/07/2016 200.25p 208.66p 195.75p 195.75p 101384
30/06/2016 197.75p 205.06p 189.97p 196.50p 453120
29/06/2016 195.25p 195.25p 180.00p 190.00p 1274984
28/06/2016 229.25p 229.25p 198.00p 198.00p 93772
27/06/2016 251.50p 251.50p 216.00p 225.50p 216880
24/06/2016 273.00p 273.00p 247.50p 247.50p 1074083
23/06/2016 272.00p 280.00p 272.00p 280.00p 38700
22/06/2016 280.00p 280.50p 266.00p 280.50p 36532
21/06/2016 271.75p 277.25p 266.50p 268.75p 97595
20/06/2016 271.25p 271.25p 259.89p 267.25p 35184
17/06/2016 260.00p 266.25p 257.25p 262.25p 1362190
16/06/2016 265.00p 272.75p 260.00p 265.25p 511425
15/06/2016 288.75p 289.75p 265.49p 268.00p 102097
14/06/2016 290.00p 290.00p 265.00p 275.00p 110090
13/06/2016 275.00p 295.25p 275.00p 280.00p 100351
10/06/2016 276.00p 297.25p 276.00p 287.25p 43360
09/06/2016 282.00p 293.50p 282.00p 289.00p 22247
08/06/2016 289.00p 300.00p 275.50p 282.00p 186483
07/06/2016 275.25p 290.00p 275.25p 289.00p 67540
06/06/2016 291.00p 296.75p 275.00p 287.25p 68164
03/06/2016 278.25p 290.00p 278.25p 285.50p 121415
02/06/2016 279.25p 295.00p 270.00p 285.00p 87318
01/06/2016 275.00p 279.00p 272.00p 278.50p 53498
31/05/2016 265.00p 291.75p 265.00p 279.00p 902971
27/05/2016 258.00p 279.25p 255.25p 273.25p 42748
26/05/2016 275.00p 275.00p 250.00p 259.50p 150531
25/05/2016 275.00p 277.75p 261.89p 275.00p 255230
24/05/2016 290.00p 294.37p 273.00p 279.00p 131329
23/05/2016 297.00p 300.00p 291.75p 293.00p 146318
20/05/2016 292.00p 300.00p 286.40p 296.00p 52444
19/05/2016 300.00p 306.23p 267.23p 292.00p 885092
18/05/2016 280.50p 304.00p 280.50p 304.00p 33803
17/05/2016 300.00p 300.00p 280.75p 295.00p 110599
16/05/2016 281.00p 300.00p 281.00p 299.50p 170662
13/05/2016 290.00p 300.00p 280.00p 300.00p 151134
12/05/2016 300.00p 300.00p 272.72p 287.00p 32464
11/05/2016 285.00p 297.60p 285.00p 285.00p 9517
10/05/2016 285.00p 289.20p 285.00p 285.00p 4808
09/05/2016 300.00p 303.91p 285.00p 290.00p 99898
06/05/2016 281.50p 312.00p 281.50p 295.00p 1622058
05/05/2016 283.75p 294.27p 280.47p 283.00p 40084
04/05/2016 274.00p 292.00p 274.00p 283.00p 68410
03/05/2016 280.00p 280.00p 270.00p 275.00p 36536
29/04/2016 269.25p 279.42p 269.25p 275.13p 2742
28/04/2016 268.00p 278.75p 268.00p 272.00p 295752
27/04/2016 260.00p 265.50p 260.00p 260.75p 25147
26/04/2016 275.00p 275.00p 267.50p 267.50p 291028
25/04/2016 267.75p 269.72p 257.75p 263.00p 330690
22/04/2016 270.00p 270.00p 260.00p 265.00p 475429
21/04/2016 266.00p 270.00p 261.00p 269.75p 275358
20/04/2016 272.25p 274.66p 265.00p 265.00p 368447
19/04/2016 260.00p 270.25p 244.02p 270.25p 1240126
18/04/2016 247.25p 250.92p 242.00p 247.25p 30685
15/04/2016 239.50p 245.00p 239.50p 240.00p 416477
14/04/2016 240.00p 250.00p 235.00p 240.00p 26072
13/04/2016 235.00p 242.00p 235.00p 240.00p 38034
12/04/2016 250.00p 250.00p 235.00p 235.00p 23418
11/04/2016 240.00p 242.00p 230.80p 242.00p 53629
08/04/2016 235.00p 240.00p 230.35p 240.00p 21658
07/04/2016 249.00p 253.40p 235.00p 235.00p 59924
06/04/2016 255.00p 255.00p 240.00p 244.00p 18771
05/04/2016 235.25p 254.00p 234.02p 248.00p 54616
04/04/2016 265.00p 265.95p 239.21p 250.00p 55619
01/04/2016 260.00p 265.00p 260.00p 264.00p 9379
31/03/2016 260.25p 266.94p 260.00p 260.25p 10217
30/03/2016 270.00p 270.00p 264.36p 268.00p 249109
29/03/2016 265.00p 274.65p 265.00p 270.00p 15205
24/03/2016 269.00p 274.75p 267.00p 269.25p 29634
23/03/2016 275.00p 278.65p 270.75p 275.00p 555031
22/03/2016 270.00p 280.00p 266.75p 278.00p 41822
21/03/2016 273.25p 285.00p 267.06p 285.00p 41792
18/03/2016 260.00p 275.00p 256.93p 275.00p 28688
17/03/2016 262.00p 267.00p 260.00p 267.00p 22879
16/03/2016 270.00p 273.40p 265.00p 265.00p 23514
15/03/2016 273.00p 274.48p 273.00p 274.00p 30076
14/03/2016 274.25p 275.00p 271.24p 273.50p 23698
11/03/2016 260.00p 279.80p 260.00p 274.00p 265719
10/03/2016 263.00p 263.00p 260.00p 260.00p 2711
09/03/2016 263.00p 263.52p 260.00p 263.00p 19633
08/03/2016 260.00p 262.00p 260.00p 260.00p 140534
07/03/2016 275.00p 275.75p 260.00p 260.50p 65470
04/03/2016 257.00p 285.00p 257.00p 275.00p 74678
03/03/2016 262.00p 262.00p 258.50p 260.00p 64644

*Close Price adjusted for both dividends and splits