livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

On The Beach Group - (OTB) share price history


On The Beach Group share priceOTB share price tradesOTB Fundamentals watchlistADD to watchlist
On The Beach Group - (OTB) share price history
Date Open High Low Close Volume
17/04/2024 150.20 153.60 150.00 150.60 178,100
16/04/2024 155.60 155.60 149.80 151.20 441,688
15/04/2024 156.00 160.00 155.00 156.20 262,448
12/04/2024 160.80 162.00 156.40 156.80 462,052
11/04/2024 165.60 165.60 160.00 162.40 282,751
10/04/2024 165.00 169.62 163.60 165.60 331,479
09/04/2024 168.00 172.13 166.00 168.00 351,706
08/04/2024 164.40 173.20 164.10 170.60 500,741
05/04/2024 160.00 165.40 158.40 164.60 304,726
04/04/2024 160.00 163.80 157.98 163.80 243,773
03/04/2024 156.00 159.40 155.62 158.60 175,747
02/04/2024 164.40 165.04 156.60 158.20 286,153
28/03/2024 162.00 165.80 161.85 165.20 245,653
27/03/2024 160.40 167.20 160.00 162.80 584,888
26/03/2024 153.20 161.00 153.20 161.00 408,010
25/03/2024 158.80 158.80 153.00 157.40 286,331
22/03/2024 155.00 158.00 153.38 156.80 280,674
21/03/2024 147.20 155.00 147.20 155.00 394,020
20/03/2024 145.60 147.20 143.00 146.60 180,361
19/03/2024 147.00 147.00 143.40 143.80 241,977
18/03/2024 146.00 147.80 144.60 147.00 227,863
15/03/2024 143.60 146.60 143.60 145.20 400,356
14/03/2024 145.60 147.80 143.40 144.40 265,099
13/03/2024 147.60 149.60 145.20 145.20 216,561
12/03/2024 147.40 149.60 146.74 148.60 180,191
11/03/2024 148.80 148.80 145.40 147.00 181,415
08/03/2024 145.40 148.40 143.38 147.00 443,051
07/03/2024 145.00 149.40 145.00 146.20 201,069
06/03/2024 145.00 149.20 145.00 147.20 247,136
05/03/2024 145.20 146.20 144.60 145.00 187,929

On The Beach Group - (OTB) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z