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
02/05/2019 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
30/10/2018 418.50p 418.50p 407.00p 407.00p 241668
29/10/2018 417.00p 428.44p 413.50p 421.00p 178237
26/10/2018 416.00p 421.00p 410.00p 412.00p 226052
25/10/2018 411.00p 425.50p 404.06p 415.50p 180905
24/10/2018 411.00p 419.00p 407.89p 414.50p 91425
23/10/2018 420.00p 421.84p 406.00p 410.00p 299986
22/10/2018 421.50p 428.50p 420.02p 428.50p 98274
19/10/2018 442.00p 447.50p 416.31p 421.50p 237143
18/10/2018 427.50p 447.50p 427.50p 445.00p 230120
17/10/2018 441.00p 443.50p 426.50p 426.50p 172016
16/10/2018 429.00p 444.00p 428.50p 443.00p 208897
15/10/2018 440.00p 448.50p 428.00p 430.00p 291406
12/10/2018 453.50p 455.50p 443.00p 447.00p 184787
11/10/2018 441.50p 453.50p 428.52p 443.00p 467993
10/10/2018 460.50p 473.50p 440.50p 447.00p 351613
09/10/2018 483.00p 483.00p 465.00p 471.00p 139906
08/10/2018 492.00p 492.00p 477.12p 478.00p 116794
05/10/2018 487.00p 493.50p 484.50p 484.50p 185092
04/10/2018 497.50p 499.00p 481.00p 490.00p 99547
03/10/2018 517.00p 517.00p 492.00p 496.50p 95497
02/10/2018 505.00p 513.52p 502.00p 508.00p 291258
01/10/2018 500.00p 517.00p 499.00p 511.00p 254285
28/09/2018 498.00p 508.00p 489.00p 495.00p 131521
27/09/2018 491.00p 495.50p 480.50p 493.00p 110308
26/09/2018 510.00p 510.00p 483.50p 486.50p 239403
25/09/2018 482.50p 510.00p 473.50p 510.00p 339347
24/09/2018 502.00p 508.00p 475.00p 478.00p 597770
21/09/2018 490.00p 509.00p 488.00p 509.00p 577187
20/09/2018 494.50p 498.50p 487.00p 494.00p 193891
19/09/2018 507.00p 509.00p 488.00p 490.00p 243275
18/09/2018 504.00p 510.00p 492.50p 508.00p 135672
17/09/2018 501.00p 510.00p 493.50p 509.00p 123206
14/09/2018 491.50p 502.00p 485.50p 496.50p 282254
13/09/2018 497.00p 497.00p 482.50p 489.00p 353987
12/09/2018 494.50p 500.00p 485.50p 491.50p 265381
11/09/2018 492.00p 493.25p 484.00p 493.00p 172240
10/09/2018 496.50p 496.50p 488.50p 491.00p 207770
07/09/2018 489.00p 493.50p 482.50p 493.50p 281788
06/09/2018 488.00p 496.50p 484.00p 489.50p 217958
05/09/2018 497.00p 500.00p 483.50p 484.00p 164661
04/09/2018 500.00p 508.00p 484.50p 499.00p 213645
03/09/2018 527.00p 528.00p 502.00p 503.00p 332189
31/08/2018 514.00p 526.64p 504.00p 526.00p 458564
30/08/2018 502.00p 515.00p 491.50p 510.00p 293581
29/08/2018 511.00p 511.00p 493.00p 499.50p 615899
28/08/2018 497.00p 513.22p 497.00p 505.00p 451444
24/08/2018 480.00p 510.00p 478.50p 503.00p 744119
23/08/2018 474.50p 476.50p 468.50p 476.00p 284573
22/08/2018 475.00p 475.00p 463.50p 471.50p 418988
21/08/2018 462.00p 468.50p 462.00p 465.00p 516605
20/08/2018 478.50p 478.50p 459.50p 464.00p 506236
17/08/2018 480.00p 480.00p 460.50p 474.00p 1439514
16/08/2018 415.00p 481.50p 411.94p 476.00p 2297301
15/08/2018 418.00p 418.00p 407.00p 411.50p 458727
14/08/2018 420.00p 420.00p 408.50p 410.00p 484499
13/08/2018 417.50p 418.25p 407.50p 414.00p 240667
10/08/2018 423.00p 428.00p 414.00p 416.00p 433624
09/08/2018 418.50p 434.00p 414.50p 434.00p 323993
08/08/2018 427.00p 432.00p 414.00p 415.50p 614870
07/08/2018 435.00p 444.81p 428.00p 431.00p 202455
06/08/2018 431.50p 440.00p 426.88p 438.00p 474812
03/08/2018 430.00p 433.93p 425.50p 430.50p 116409
02/08/2018 439.00p 439.00p 428.50p 430.00p 648106
01/08/2018 440.50p 459.00p 435.50p 437.50p 509173
31/07/2018 435.50p 445.50p 432.00p 443.50p 462537
30/07/2018 441.00p 441.00p 430.50p 435.00p 172640
27/07/2018 440.50p 449.00p 432.50p 441.50p 337538
26/07/2018 432.50p 441.50p 421.50p 441.50p 758486
25/07/2018 452.00p 452.00p 426.00p 431.00p 1261774
24/07/2018 460.00p 460.00p 450.00p 450.00p 585780
23/07/2018 473.50p 473.50p 456.00p 456.00p 304194
20/07/2018 460.00p 465.00p 453.50p 462.50p 573428
19/07/2018 461.00p 470.00p 461.00p 461.50p 353156

*Close Price adjusted for both dividends and splits