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
16:29:57 - 22-Sep-26 168.80 28 Buy* 166.80 168.80
16:29:57 - 22-Sep-26 168.40 300 Sell* 166.80 168.80
16:29:45 - 22-Sep-26 168.40 111 Sell* 168.40 168.80
16:27:10 - 22-Sep-26 168.60 2,820 Sell* 168.40 168.80
16:27:10 - 22-Sep-26 168.60 180 Sell* 168.40 168.80
16:22:30 - 22-Sep-26 168.40 1,197 Sell* 168.40 168.80
16:22:30 - 22-Sep-26 168.60 435 Sell* 168.40 168.80
16:22:29 - 22-Sep-26 168.80 335 Buy* 168.40 168.80
16:22:29 - 22-Sep-26 168.80 37 Buy* 168.40 168.80
16:22:29 - 22-Sep-26 168.80 148 Buy* 168.40 168.80
16:20:39 - 22-Sep-26 168.60 95 Buy* 168.40 168.80
16:20:39 - 22-Sep-26 168.60 278 Buy* 168.40 168.80
16:20:39 - 22-Sep-26 168.60 444 Buy* 168.40 168.60
16:20:17 - 22-Sep-26 168.60 1,252 Sell* 168.40 168.80
16:19:48 - 22-Sep-26 168.80 16 Sell* 168.60 169.00
16:19:29 - 22-Sep-26 168.80 170 Sell* 168.80 169.00
16:19:09 - 22-Sep-26 168.80 448 Sell* 168.60 169.20
16:19:09 - 22-Sep-26 168.80 1,059 Sell* 168.80 169.20
16:19:09 - 22-Sep-26 169.00 36 Sell* 169.00 169.20
16:17:49 - 22-Sep-26 169.00 68 Sell* 169.00 169.20
16:17:49 - 22-Sep-26 169.00 425 Sell* 169.00 169.20
16:17:49 - 22-Sep-26 169.00 1,159 Sell* 169.00 169.20
16:17:18 - 22-Sep-26 169.00 35 Sell* 169.00 169.20
16:13:18 - 22-Sep-26 169.00 87 Sell* 168.60 169.20
16:13:18 - 22-Sep-26 169.00 1,587 Sell* 168.60 169.20
16:13:17 - 22-Sep-26 169.00 2 Sell* 169.00 169.20
16:13:17 - 22-Sep-26 169.00 85 Sell* 169.00 169.20
16:13:17 - 22-Sep-26 169.00 163 Sell* 169.00 169.20
16:09:17 - 22-Sep-26 169.00 186 Sell* 168.60 169.20
16:09:17 - 22-Sep-26 169.00 238 Sell* 168.60 169.20
16:09:17 - 22-Sep-26 169.00 133 Sell* 168.60 169.20
16:09:17 - 22-Sep-26 169.00 1,030 Sell* 168.60 169.20
16:09:17 - 22-Sep-26 169.00 505 Sell* 168.60 169.20
16:04:17 - 22-Sep-26 169.00 826 Buy* 168.60 170.60
16:04:17 - 22-Sep-26 169.00 445 Buy* 168.60 170.60
16:04:17 - 22-Sep-26 168.80 133 Buy* 168.60 170.60
16:04:17 - 22-Sep-26 168.60 454 Sell* 168.60 170.60
16:03:18 - 22-Sep-26 169.00 165 Buy* 168.80 170.40
16:03:18 - 22-Sep-26 169.00 662 Buy* 168.80 170.20
16:03:18 - 22-Sep-26 169.00 159 Buy* 168.80 170.20
16:02:44 - 22-Sep-26 168.80 36 Sell* 168.80 170.20
16:02:42 - 22-Sep-26 168.80 1,835 Sell* 168.40 169.00
15:51:42 - 22-Sep-26 168.80 219 Sell* 168.80 169.00
15:51:42 - 22-Sep-26 168.80 1,400 Sell* 168.80 169.00
15:51:42 - 22-Sep-26 168.80 143 Sell* 168.80 169.00
15:51:42 - 22-Sep-26 168.80 36 Sell* 168.80 169.00
15:48:32 - 22-Sep-26 168.80 482 Buy* 168.40 169.00
15:48:32 - 22-Sep-26 168.80 410 Buy* 168.40 169.00
15:48:32 - 22-Sep-26 168.80 425 Buy* 168.40 169.00
15:46:49 - 22-Sep-26 168.60 451 Sell* 168.60 169.00
15:46:37 - 22-Sep-26 168.60 799 Sell* 168.60 169.20
15:46:37 - 22-Sep-26 168.60 425 Sell* 168.60 169.20
15:46:35 - 22-Sep-26 168.80 425 Sell* 168.80 169.20
15:46:35 - 22-Sep-26 168.80 73 Sell* 168.80 169.20
15:46:35 - 22-Sep-26 168.80 1,102 Sell* 168.80 169.20
15:46:35 - 22-Sep-26 168.80 605 Sell* 168.80 169.40
15:46:35 - 22-Sep-26 169.00 1,504 Sell* 169.00 169.60
15:46:35 - 22-Sep-26 169.00 210 Sell* 169.00 169.60
15:45:35 - 22-Sep-26 169.00 3,000 Sell* 168.80 169.80
15:45:35 - 22-Sep-26 169.00 5,056 Sell* 168.80 169.80
15:45:35 - 22-Sep-26 169.00 1,400 Sell* 168.80 169.80
15:45:35 - 22-Sep-26 169.00 1,044 Sell* 168.80 169.80
15:43:46 - 22-Sep-26 169.20 869 Sell* 169.00 169.80
15:43:46 - 22-Sep-26 169.20 90 Sell* 169.20 169.80
15:41:20 - 22-Sep-26 169.40 100 Sell* 169.40 170.00
15:41:14 - 22-Sep-26 169.80 363 Buy* 169.20 170.00
15:41:14 - 22-Sep-26 169.80 911 Buy* 169.20 169.80
15:41:14 - 22-Sep-26 169.60 809 Sell* 169.40 170.00
15:41:14 - 22-Sep-26 169.60 444 Sell* 169.60 170.20
15:40:07 - 22-Sep-26 169.80 444 Sell* 169.60 170.20
15:35:22 - 22-Sep-26 169.40 1,470 Sell* 169.20 169.80
15:35:22 - 22-Sep-26 169.40 184 Sell* 169.20 169.80
15:34:37 - 22-Sep-26 169.61 586 Sell* 169.40 170.20
15:33:37 - 22-Sep-26 169.60 432 Sell* 169.40 170.00
15:33:37 - 22-Sep-26 169.80 1,891 Sell* 169.60 170.00
15:28:12 - 22-Sep-26 170.00 95 Sell* 170.00 170.60
15:27:53 - 22-Sep-26 170.20 442 Sell* 170.00 170.60
15:27:53 - 22-Sep-26 170.20 308 Sell* 170.00 170.60
15:27:53 - 22-Sep-26 170.20 1,400 Sell* 170.00 170.60
15:25:13 - 22-Sep-26 170.60 906 Buy* 170.20 172.00
15:25:13 - 22-Sep-26 170.60 236 Buy* 170.20 172.00
15:25:13 - 22-Sep-26 170.40 228 Buy* 170.20 172.00
15:25:13 - 22-Sep-26 170.40 789 Buy* 170.20 172.00
15:25:13 - 22-Sep-26 170.40 789 Buy* 170.20 172.00
15:25:13 - 22-Sep-26 170.40 899 Sell* 170.20 172.00
15:25:13 - 22-Sep-26 170.60 97 Buy* 170.20 172.00
15:25:13 - 22-Sep-26 170.20 299 Sell* 170.20 172.00
15:21:20 - 22-Sep-26 171.00 1,000 Buy* 170.20 171.00
15:19:02 - 22-Sep-26 170.60 1,688 Sell* 170.00 171.00
15:19:02 - 22-Sep-26 170.60 349 Sell* 170.40 171.00
15:19:02 - 22-Sep-26 170.60 1,404 Sell* 170.60 171.00
15:11:06 - 22-Sep-26 170.60 369 Sell* 170.60 171.20
15:11:06 - 22-Sep-26 170.60 1,175 Sell* 170.60 171.20
15:09:59 - 22-Sep-26 170.60 25 Sell* 170.60 171.20
15:09:02 - 22-Sep-26 170.60 299 Sell* 170.60 171.20
14:59:02 - 22-Sep-26 170.40 119 Sell* 170.40 171.20
14:59:02 - 22-Sep-26 170.60 424 Sell* 170.40 171.20
14:52:21 - 22-Sep-26 170.80 85 Sell* 170.40 171.40
14:52:21 - 22-Sep-26 171.00 1,970 Sell* 170.40 171.20
14:52:21 - 22-Sep-26 171.00 81 Sell* 170.40 171.20
Top Risers
Share Change
Itim Grou (ITIM)27.5034.15%
Forgent (FORG)0.009528%
Kingfisher (KGF)343.7012.43%
Fonix (FNX)192.5012.28%
Galileo Resources PLC (GLR)0.82510%
Top Fallers
Share Change
Sunda Energy (SNDA)1.625-40.91%
Mothercare (MTC)0.11-38.89%
Petro Matad (MATD)0.95-17.01%
Skinbiotherap. (SBTX)6.25-16.67%
Southern Energy (SOUC)3.50-14.29%
Top By Volume
Share Volume
Forgent (FORG)0.00953,504,973,467
Buccaneer Ergy (BUCE)0.0125522,554,245
Premier African Minerals (PREM)0.00625482,178,079
80 Mile (80M)1.155421,344,233
Tower Resources (TRP)0.0135401,327,873

Copyright © 2026 - 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.