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
18/07/2018 490.00p 490.00p 458.00p 463.00p 524173
17/07/2018 491.00p 491.00p 486.00p 488.00p 262869
16/07/2018 495.00p 495.00p 483.50p 487.50p 332608
13/07/2018 490.00p 495.50p 481.49p 493.00p 485411
12/07/2018 487.00p 492.50p 475.15p 490.00p 479547
11/07/2018 500.00p 501.00p 477.50p 479.00p 534504
10/07/2018 509.00p 511.00p 501.00p 502.00p 252449
09/07/2018 517.00p 523.00p 509.00p 510.00p 210598
06/07/2018 517.00p 528.00p 513.00p 517.00p 171367
05/07/2018 510.00p 519.00p 506.00p 516.00p 283951
04/07/2018 520.00p 520.00p 503.00p 509.00p 100471
03/07/2018 517.00p 529.00p 509.00p 512.00p 354538
02/07/2018 502.00p 515.00p 496.50p 515.00p 238976
29/06/2018 514.00p 514.96p 498.50p 502.00p 266594
28/06/2018 515.00p 516.00p 503.00p 510.00p 336153
27/06/2018 518.00p 519.67p 503.00p 515.00p 361905
26/06/2018 526.00p 529.00p 517.00p 522.00p 298473
25/06/2018 521.00p 530.00p 521.00p 526.00p 591071
22/06/2018 525.00p 535.00p 524.00p 526.00p 247511
21/06/2018 525.00p 529.00p 524.00p 526.00p 604101
20/06/2018 520.00p 524.00p 515.00p 524.00p 384829
19/06/2018 520.00p 520.00p 511.25p 515.00p 327848
18/06/2018 500.00p 517.00p 496.94p 516.00p 738892
15/06/2018 506.00p 509.00p 500.00p 501.00p 782598
14/06/2018 502.00p 512.00p 497.94p 512.00p 602367
13/06/2018 503.00p 510.00p 502.18p 506.00p 528684
12/06/2018 519.00p 519.82p 502.00p 503.00p 469804
11/06/2018 515.00p 523.02p 512.00p 518.00p 252276
08/06/2018 515.00p 524.00p 507.00p 515.00p 966045
07/06/2018 489.00p 521.00p 482.00p 512.00p 889460
06/06/2018 470.00p 491.00p 470.00p 483.00p 561748
05/06/2018 466.00p 474.50p 464.00p 470.00p 563929
04/06/2018 480.00p 483.41p 461.50p 471.00p 641979
01/06/2018 500.00p 504.00p 465.00p 482.50p 809066
31/05/2018 481.50p 499.50p 477.00p 499.50p 1249493
30/05/2018 478.50p 483.04p 473.50p 477.50p 872534
29/05/2018 482.00p 491.50p 466.00p 482.00p 948450
25/05/2018 473.50p 492.49p 455.50p 481.00p 1038529
24/05/2018 475.00p 480.50p 468.00p 468.00p 1265738
23/05/2018 499.00p 499.00p 469.50p 470.00p 1316042
22/05/2018 500.00p 503.05p 495.00p 495.00p 611523
21/05/2018 510.00p 515.00p 500.00p 500.00p 422494
18/05/2018 504.00p 515.00p 504.00p 506.00p 578210
17/05/2018 528.00p 528.00p 478.30p 502.00p 1225992
16/05/2018 551.00p 558.00p 521.00p 522.00p 1094892
15/05/2018 556.00p 574.00p 553.00p 555.00p 700741
14/05/2018 560.00p 566.00p 552.00p 555.00p 701531
11/05/2018 548.00p 561.00p 544.00p 560.00p 1069593
10/05/2018 570.00p 598.00p 530.07p 545.00p 1645375
09/05/2018 616.00p 650.00p 615.00p 650.00p 1487429
08/05/2018 609.00p 620.00p 603.30p 610.00p 366745
04/05/2018 622.00p 625.00p 601.00p 602.00p 224043
03/05/2018 629.00p 630.00p 611.00p 619.00p 374119
02/05/2018 630.00p 630.00p 625.50p 630.00p 302714
01/05/2018 608.00p 642.92p 608.00p 630.00p 277698
30/04/2018 609.00p 619.00p 603.00p 612.00p 208004
27/04/2018 600.00p 615.00p 592.00p 615.00p 207515
26/04/2018 605.00p 612.00p 593.00p 594.00p 97051
25/04/2018 593.00p 600.00p 583.00p 600.00p 252863
24/04/2018 601.00p 603.00p 588.86p 590.00p 190392
23/04/2018 607.00p 617.00p 599.82p 604.00p 263064
20/04/2018 589.00p 613.00p 584.00p 610.00p 367822
19/04/2018 592.00p 592.90p 583.00p 585.00p 177001
18/04/2018 591.00p 595.00p 580.00p 590.00p 126474
17/04/2018 588.00p 591.90p 581.00p 587.00p 190239
16/04/2018 586.00p 601.00p 580.00p 587.00p 209965
13/04/2018 582.00p 585.00p 569.00p 583.00p 172819
12/04/2018 571.00p 580.00p 560.00p 578.00p 355429
11/04/2018 564.00p 568.00p 555.00p 568.00p 145371
10/04/2018 557.00p 567.00p 555.00p 566.00p 161914
09/04/2018 562.00p 565.00p 550.00p 550.00p 529822
06/04/2018 550.00p 560.00p 547.00p 560.00p 381881
05/04/2018 543.00p 550.10p 543.00p 550.00p 396500
04/04/2018 545.00p 546.00p 535.00p 545.00p 154929
03/04/2018 539.00p 544.00p 531.00p 539.00p 255756
29/03/2018 524.00p 537.00p 522.00p 535.00p 566230
28/03/2018 525.00p 527.00p 520.32p 522.00p 287837
27/03/2018 526.00p 536.00p 524.00p 525.00p 848166
26/03/2018 534.00p 540.00p 520.32p 521.00p 149174
23/03/2018 551.00p 552.25p 532.00p 538.00p 358536
22/03/2018 568.00p 571.00p 553.00p 555.00p 337871
21/03/2018 574.00p 576.00p 569.25p 575.00p 139706
20/03/2018 576.00p 579.00p 570.00p 576.00p 169784
19/03/2018 569.00p 576.00p 566.00p 571.00p 172809
16/03/2018 576.00p 583.00p 565.32p 572.00p 1486146
15/03/2018 580.00p 581.00p 576.00p 578.00p 128024
14/03/2018 580.00p 585.00p 578.00p 580.00p 147521
13/03/2018 582.00p 583.00p 577.63p 580.00p 236040
12/03/2018 580.00p 584.00p 578.00p 580.00p 166778
09/03/2018 583.00p 584.00p 576.00p 579.00p 205539
08/03/2018 583.00p 594.00p 583.00p 586.00p 186809
07/03/2018 594.00p 600.00p 577.00p 586.00p 148072
06/03/2018 575.00p 592.00p 574.00p 586.00p 295670
05/03/2018 564.00p 575.00p 561.00p 575.00p 314267
02/03/2018 552.00p 566.47p 552.00p 565.00p 472726
01/03/2018 580.00p 580.00p 553.00p 563.00p 272852
28/02/2018 575.00p 584.00p 572.00p 576.00p 289709
27/02/2018 575.00p 590.00p 575.00p 580.00p 357911
26/02/2018 580.00p 581.52p 573.00p 576.00p 762028
23/02/2018 570.00p 577.00p 558.00p 571.00p 413876
22/02/2018 550.00p 561.00p 550.00p 560.00p 661017
21/02/2018 550.00p 557.00p 550.00p 555.00p 433673
20/02/2018 560.00p 565.64p 550.00p 551.00p 246822
19/02/2018 545.00p 556.24p 535.00p 555.00p 1174305
16/02/2018 530.00p 537.25p 530.00p 534.00p 267716
15/02/2018 529.00p 531.00p 519.00p 530.00p 337457
14/02/2018 520.00p 530.00p 515.50p 522.00p 222092
13/02/2018 545.00p 545.00p 516.00p 518.00p 196709
12/02/2018 530.00p 550.00p 517.00p 536.00p 302021
09/02/2018 503.00p 519.00p 503.00p 519.00p 194159
08/02/2018 509.00p 510.00p 496.50p 501.00p 609010
07/02/2018 501.00p 502.00p 492.50p 501.00p 263052
06/02/2018 514.00p 514.00p 492.50p 496.00p 301329
05/02/2018 535.00p 535.00p 520.12p 522.00p 496996
02/02/2018 521.00p 549.00p 520.00p 537.00p 381017
01/02/2018 520.00p 528.00p 518.00p 521.00p 205051
31/01/2018 500.00p 527.30p 497.50p 520.00p 1221602
30/01/2018 483.00p 504.00p 474.00p 495.00p 190637
29/01/2018 497.00p 497.00p 489.00p 492.50p 243683
26/01/2018 483.00p 497.00p 483.00p 493.00p 202868
25/01/2018 491.50p 499.00p 482.50p 495.00p 426464
24/01/2018 495.00p 500.00p 484.00p 489.00p 231696
23/01/2018 495.00p 495.00p 485.50p 491.00p 121732
22/01/2018 484.00p 491.50p 475.50p 484.00p 151496
19/01/2018 473.00p 484.50p 471.46p 484.50p 190463
18/01/2018 487.00p 487.00p 469.00p 474.50p 264747
17/01/2018 470.50p 474.50p 466.50p 467.50p 80713
16/01/2018 482.50p 482.50p 473.50p 476.50p 42787
15/01/2018 477.00p 484.50p 474.50p 479.50p 85305
12/01/2018 476.00p 482.64p 475.00p 478.00p 110144
11/01/2018 477.50p 484.50p 473.50p 478.50p 121113
10/01/2018 477.00p 485.00p 475.50p 479.00p 126595
09/01/2018 489.50p 489.50p 467.00p 479.00p 236600
08/01/2018 492.50p 495.46p 485.00p 485.00p 168704
05/01/2018 493.50p 500.00p 484.00p 489.50p 364247
04/01/2018 490.00p 496.50p 484.50p 485.50p 229096
03/01/2018 484.50p 492.63p 471.63p 484.00p 275881
02/01/2018 480.00p 485.50p 459.78p 478.00p 174999
29/12/2017 470.00p 470.00p 468.00p 470.00p 96348
28/12/2017 451.75p 470.47p 451.75p 464.25p 110186
27/12/2017 470.00p 477.75p 454.00p 473.00p 116586
22/12/2017 457.00p 459.50p 453.25p 456.00p 67736
21/12/2017 449.50p 457.25p 447.00p 454.25p 172298
20/12/2017 444.00p 452.50p 444.00p 450.00p 148555
19/12/2017 450.00p 458.50p 449.00p 455.00p 265631
18/12/2017 451.75p 452.72p 448.50p 448.50p 203587
15/12/2017 458.00p 458.00p 451.00p 453.25p 129729
14/12/2017 465.00p 465.00p 455.50p 455.75p 158048
13/12/2017 467.75p 467.75p 461.00p 462.25p 137094
12/12/2017 467.50p 478.00p 456.50p 463.00p 280449
11/12/2017 445.75p 477.00p 445.75p 467.00p 238632
08/12/2017 443.00p 462.00p 440.50p 461.75p 256565
07/12/2017 447.50p 450.00p 440.00p 442.00p 139539
06/12/2017 435.00p 450.00p 435.00p 447.50p 85892
05/12/2017 454.25p 454.25p 442.50p 449.50p 217274
04/12/2017 456.75p 458.21p 450.25p 452.00p 291497
01/12/2017 448.75p 456.75p 439.75p 455.50p 319405
30/11/2017 407.75p 444.75p 407.75p 444.75p 664916
29/11/2017 405.00p 405.00p 395.50p 399.00p 249845
28/11/2017 395.75p 411.25p 395.75p 397.25p 160009
27/11/2017 401.25p 426.25p 400.00p 410.00p 337727
24/11/2017 401.00p 418.50p 390.50p 417.25p 415924
23/11/2017 388.25p 394.23p 387.50p 389.75p 93923
22/11/2017 387.75p 388.50p 382.75p 386.00p 229977
21/11/2017 388.75p 391.45p 375.00p 385.25p 380157
20/11/2017 400.00p 406.05p 395.00p 386.75p 801727
17/11/2017 406.00p 413.75p 398.75p 410.50p 2204896
16/11/2017 407.00p 407.50p 400.74p 405.00p 141596
15/11/2017 409.50p 409.50p 402.25p 405.00p 163676
14/11/2017 411.25p 426.25p 404.25p 408.75p 230600
13/11/2017 415.00p 430.64p 407.00p 413.25p 963026
10/11/2017 424.75p 436.00p 417.25p 427.00p 244467
09/11/2017 418.25p 426.25p 416.66p 418.25p 249383
08/11/2017 420.00p 430.00p 412.25p 419.50p 189227
07/11/2017 416.75p 425.75p 414.00p 423.25p 159563
06/11/2017 410.00p 424.22p 402.50p 410.75p 107760
03/11/2017 418.75p 426.52p 410.25p 414.00p 107844
02/11/2017 424.50p 424.50p 403.50p 410.00p 1394697
01/11/2017 415.00p 425.25p 408.75p 410.25p 199099
31/10/2017 415.25p 425.00p 406.00p 412.50p 351915
30/10/2017 425.75p 428.75p 421.00p 423.75p 79268
27/10/2017 429.00p 429.00p 417.50p 422.50p 233252
26/10/2017 431.00p 437.25p 423.00p 427.25p 88211
25/10/2017 432.75p 441.50p 427.00p 427.00p 146562
24/10/2017 437.50p 443.75p 430.00p 432.75p 2552814
23/10/2017 450.00p 450.00p 442.25p 443.75p 413306
20/10/2017 439.25p 447.50p 437.90p 447.50p 363745
19/10/2017 474.25p 474.25p 428.44p 440.00p 1397911
18/10/2017 450.00p 457.75p 447.25p 450.00p 131361
17/10/2017 451.50p 454.75p 444.00p 451.25p 133432
16/10/2017 450.00p 461.75p 441.50p 454.50p 431826
13/10/2017 421.25p 451.00p 421.25p 444.75p 316873
12/10/2017 430.00p 442.75p 424.25p 440.25p 112375
11/10/2017 430.00p 443.75p 428.00p 435.75p 89604
10/10/2017 420.25p 434.75p 420.25p 433.25p 107799
09/10/2017 410.25p 428.00p 410.25p 420.25p 60936
06/10/2017 425.00p 429.00p 420.00p 423.75p 129891
05/10/2017 409.75p 433.50p 406.00p 429.25p 142316
04/10/2017 402.00p 413.25p 402.00p 407.00p 114249
03/10/2017 401.25p 405.75p 398.75p 403.25p 50884

*Close Price adjusted for both dividends and splits