Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
On The Beach Share Price
On The Beach Share Trades

On The Beach Share Trades

On The Beach share trades.

The following table shows today's trades for On The Beach. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
OTB.L
Share PriceOTB.L
ChartsOTB.L
TradesOTB.L
HistoryCompare
OTB.LOTB.L
Share NewsOTB.L
RNSOTB.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
16:50:58 - 23-Apr-24 153.478 401 Unknown* 156.20 156.60
16:36:46 - 23-Apr-24 156.505 696 Unknown* 156.20 156.60
16:36:19 - 23-Apr-24 156.505 1,529 Unknown* 156.20 156.60
16:33:32 - 23-Apr-24 155.845 1,711 Unknown* 156.20 156.60
16:28:43 - 23-Apr-24 153.419 10,000 Unknown* 156.20 156.60
16:15:14 - 23-Apr-24 155.80 4,866 Unknown* 156.20 156.60
16:07:26 - 23-Apr-24 156.399 106 Unknown* 156.20 156.60
16:06:46 - 23-Apr-24 155.799 527 Unknown* 156.20 156.60
16:02:20 - 23-Apr-24 155.80 4,866 Unknown* 156.20 156.60
16:02:18 - 23-Apr-24 155.80 545 Unknown* 156.20 156.60
15:56:52 - 23-Apr-24 155.808 518 Unknown* 156.20 156.60
15:35:27 - 23-Apr-24 155.80 61,634 Sell* 156.20 156.60
15:28:12 - 23-Apr-24 156.24 19,287 Sell* 156.20 156.80
15:26:48 - 23-Apr-24 156.40 68 Unknown* 156.20 156.60
15:24:09 - 23-Apr-24 156.20 210 Sell* 156.20 156.40
15:23:52 - 23-Apr-24 156.20 670 Sell* 156.20 156.60
15:23:14 - 23-Apr-24 156.20 1 Sell* 156.20 156.60
15:23:10 - 23-Apr-24 156.40 223 Sell* 156.40 156.80
15:23:10 - 23-Apr-24 156.40 4,000 Sell* 156.40 156.80
15:23:10 - 23-Apr-24 156.40 65 Sell* 156.40 156.80
15:23:10 - 23-Apr-24 156.40 1,368 Sell* 156.40 156.80
15:23:10 - 23-Apr-24 156.40 1,370 Sell* 156.40 156.80
15:23:10 - 23-Apr-24 156.40 211 Sell* 156.40 156.80
15:17:37 - 23-Apr-24 156.40 642 Sell* 156.40 156.80
15:12:56 - 23-Apr-24 156.60 222 Sell* 156.60 156.80
15:12:46 - 23-Apr-24 156.40 515 Sell* 156.40 157.00
15:12:46 - 23-Apr-24 156.40 1,106 Sell* 156.40 157.00
15:12:34 - 23-Apr-24 156.60 654 Buy* 156.00 156.60
15:08:29 - 23-Apr-24 156.1606 1,350 Sell* 156.00 156.60
15:02:58 - 23-Apr-24 156.40 481 Buy* 155.80 156.40
15:02:50 - 23-Apr-24 156.20 119 Buy* 155.80 156.20
15:02:17 - 23-Apr-24 155.80 1,887 Unknown* 155.80 156.40
15:01:31 - 23-Apr-24 156.00 364 Sell* 156.00 156.60
15:01:31 - 23-Apr-24 156.00 405 Sell* 156.00 156.60
15:00:34 - 23-Apr-24 156.20 178 Sell* 156.20 156.80
15:00:34 - 23-Apr-24 156.20 421 Sell* 156.20 156.80
15:00:02 - 23-Apr-24 156.20 250 Sell* 156.20 156.80
14:59:57 - 23-Apr-24 156.40 443 Sell* 156.40 157.00
14:59:57 - 23-Apr-24 156.40 498 Sell* 156.40 157.00
14:59:57 - 23-Apr-24 156.40 752 Sell* 156.40 157.00
14:59:57 - 23-Apr-24 156.40 1,250 Sell* 156.40 157.00
14:59:57 - 23-Apr-24 156.40 369 Sell* 156.40 157.00
14:59:57 - 23-Apr-24 156.40 789 Sell* 156.40 157.00
14:59:57 - 23-Apr-24 156.40 199 Sell* 156.40 157.00
14:59:57 - 23-Apr-24 156.40 123 Sell* 156.40 157.00
14:59:57 - 23-Apr-24 156.40 118 Sell* 156.40 157.00
14:59:16 - 23-Apr-24 156.40 182 Sell* 156.40 157.00
14:56:58 - 23-Apr-24 156.40 1 Sell* 156.40 157.00
14:56:58 - 23-Apr-24 156.40 1 Sell* 156.40 157.00
14:55:51 - 23-Apr-24 156.60 90 Sell* 156.60 157.00
14:55:44 - 23-Apr-24 156.60 135 Sell* 156.60 157.00
14:55:44 - 23-Apr-24 156.60 127 Sell* 156.60 157.00
14:55:44 - 23-Apr-24 156.60 4,000 Sell* 156.60 157.00
14:55:44 - 23-Apr-24 157.00 3,185 Buy* 156.40 157.00
14:52:44 - 23-Apr-24 156.60 324 Sell* 156.60 157.00
14:52:44 - 23-Apr-24 156.60 793 Sell* 156.60 157.00
14:52:44 - 23-Apr-24 156.60 140 Sell* 156.60 157.00
14:52:44 - 23-Apr-24 156.60 140 Sell* 156.60 157.00
14:52:44 - 23-Apr-24 156.60 240 Sell* 156.60 157.00
14:52:44 - 23-Apr-24 156.60 1,106 Sell* 156.60 157.00
14:52:44 - 23-Apr-24 156.80 1,341 Sell* 156.80 157.00
14:52:44 - 23-Apr-24 156.80 1,336 Sell* 156.80 157.00
14:52:44 - 23-Apr-24 156.80 210 Sell* 156.80 157.00
14:52:38 - 23-Apr-24 157.00 1,435 Buy* 156.80 157.00
14:52:29 - 23-Apr-24 156.80 137 Unknown* 156.60 157.00
14:52:29 - 23-Apr-24 156.80 1,700 Unknown* 156.60 157.00
14:52:29 - 23-Apr-24 157.00 329 Buy* 156.60 157.00
14:52:29 - 23-Apr-24 157.00 1,421 Buy* 156.60 157.00
14:52:29 - 23-Apr-24 156.80 192 Buy* 156.20 156.80
14:52:29 - 23-Apr-24 156.80 1,930 Buy* 156.20 156.80
14:52:29 - 23-Apr-24 156.80 569 Buy* 156.20 156.80
14:45:42 - 23-Apr-24 156.74 8,000 Buy* 156.20 156.80
14:22:09 - 23-Apr-24 156.36 1,137 Sell* 156.20 156.80
13:52:41 - 23-Apr-24 156.40 69 Unknown* 156.00 156.80
14:07:41 - 23-Apr-24 156.40 120 Buy* 155.80 156.40
14:07:41 - 23-Apr-24 156.40 130 Buy* 155.80 156.40
14:07:41 - 23-Apr-24 156.00 778 Sell* 156.00 156.40
13:59:59 - 23-Apr-24 156.60 17 Buy* 156.00 156.60
13:59:52 - 23-Apr-24 156.20 1,086 Sell* 156.20 156.80
13:59:52 - 23-Apr-24 156.20 1,023 Sell* 156.20 156.80
13:59:52 - 23-Apr-24 156.20 438 Sell* 156.20 156.80
13:59:52 - 23-Apr-24 156.20 90 Sell* 156.20 156.80
13:56:08 - 23-Apr-24 156.60 150 Sell* 156.60 156.80
13:55:55 - 23-Apr-24 156.40 11 Sell* 156.40 156.80
13:55:55 - 23-Apr-24 156.60 147 Sell* 156.60 156.80
13:55:55 - 23-Apr-24 156.60 3 Sell* 156.60 156.80
13:55:39 - 23-Apr-24 156.20 10,921 Sell* 156.20 156.80
13:54:19 - 23-Apr-24 156.20 2,218 Sell* 156.20 156.80
13:54:19 - 23-Apr-24 156.40 2,304 Buy* 156.00 156.40
13:47:09 - 23-Apr-24 156.00 132,030 Unknown* 155.60 156.40
13:46:57 - 23-Apr-24 156.00 132,030 Unknown* 155.60 156.40
13:45:30 - 23-Apr-24 156.44 17,150 Buy* 155.60 156.40
13:45:25 - 23-Apr-24 155.80 6 Sell* 155.80 156.40
13:45:00 - 23-Apr-24 155.80 333 Sell* 155.80 156.60
13:45:00 - 23-Apr-24 155.80 147 Sell* 155.80 156.60
13:45:00 - 23-Apr-24 155.80 36 Sell* 155.80 156.60
13:45:00 - 23-Apr-24 155.80 1 Sell* 155.80 156.60
13:43:07 - 23-Apr-24 155.80 175 Sell* 155.80 156.60
13:43:02 - 23-Apr-24 156.00 15 Sell* 156.00 156.80
13:42:58 - 23-Apr-24 156.00 167 Sell* 156.00 156.80
Top Risers
Share Change
Pinewood Tech (PINE)315.000%
Sareum (SAR)33.500%
Sondrel Plc (SND)4.580%
Byotrol (BYOT)0.1250%
Horizonte Minerals (HZM)0.500%
Top Fallers
Share Change
Infra.india (IIP)0.0350%
Bushveld Minerals (BMN)0.660%
Tinybuild Inc (TBLD)4.750%
Tiny Build S (TBLS)4.000%
Srt Marine Sys. (SRT)24.000%
Top By Volume
Share Volume
Tower Resources (TRP)0.0210
88 Energy (88E)0.1660
Vela Technologies (VELA)0.0120
Baron Oil (BOIL)0.0660
Lloyds (LLOY)51.340

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.