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
16:35:14 - 26-Jun-26 175.20 6,435 Sell* 176.00 176.80
16:35:14 - 26-Jun-26 175.20 260,259 Sell* 176.00 176.80
16:29:56 - 26-Jun-26 176.573 3,021 Buy* 176.00 176.80
16:29:50 - 26-Jun-26 176.20 48 Sell* 176.00 176.80
16:29:48 - 26-Jun-26 176.00 468 Sell* 176.00 176.80
16:29:48 - 26-Jun-26 176.00 3,000 Sell* 176.00 176.80
16:29:18 - 26-Jun-26 176.40 19 Sell* 176.40 176.80
16:28:56 - 26-Jun-26 176.00 2 Sell* 176.00 176.80
16:26:39 - 26-Jun-26 176.40 277 Buy* 175.80 176.40
16:26:39 - 26-Jun-26 176.20 815 Buy* 175.80 176.40
16:26:39 - 26-Jun-26 176.20 400 Buy* 175.60 176.20
16:26:39 - 26-Jun-26 175.80 3,000 Sell* 175.60 176.20
16:25:34 - 26-Jun-26 175.80 153 Sell* 175.60 176.20
16:25:34 - 26-Jun-26 175.80 1,847 Sell* 175.60 176.20
16:25:34 - 26-Jun-26 175.80 640 Sell* 175.60 176.20
16:25:34 - 26-Jun-26 176.00 791 Sell* 175.60 176.20
16:25:34 - 26-Jun-26 176.40 2,000 Unknown* 175.60 176.20
16:25:34 - 26-Jun-26 176.00 400 Buy* 175.60 176.20
16:25:33 - 26-Jun-26 176.00 400 Buy* 175.60 176.20
16:24:06 - 26-Jun-26 175.80 906 Sell* 175.60 176.20
16:24:06 - 26-Jun-26 176.00 2,200 Sell* 175.60 176.20
16:24:06 - 26-Jun-26 176.00 770 Buy* 175.60 176.20
16:24:06 - 26-Jun-26 175.80 1,750 Buy* 175.60 176.20
16:24:01 - 26-Jun-26 175.80 3 Buy* 175.00 175.80
16:23:09 - 26-Jun-26 176.00 23 Buy* 175.00 175.80
16:21:09 - 26-Jun-26 176.00 3 Buy* 175.40 176.00
16:19:14 - 26-Jun-26 175.60 890 Sell* 175.40 176.00
16:19:14 - 26-Jun-26 175.60 775 Sell* 175.40 176.00
16:17:24 - 26-Jun-26 176.00 766 Buy* 175.80 176.20
16:17:24 - 26-Jun-26 176.00 814 Buy* 175.80 176.20
16:17:24 - 26-Jun-26 176.00 164 Buy* 175.80 176.20
16:17:08 - 26-Jun-26 175.80 1 Sell* 175.40 176.00
16:16:07 - 26-Jun-26 176.20 5 Buy* 175.60 176.20
16:16:07 - 26-Jun-26 176.00 934 Sell* 175.60 176.20
16:15:26 - 26-Jun-26 176.00 181 Sell* 176.00 176.40
16:15:09 - 26-Jun-26 176.60 1 Buy* 175.80 176.40
16:15:09 - 26-Jun-26 176.60 28 Buy* 175.80 176.40
16:15:09 - 26-Jun-26 176.60 1 Buy* 175.80 176.40
16:15:09 - 26-Jun-26 176.60 1 Buy* 175.80 176.40
16:15:09 - 26-Jun-26 176.60 32 Buy* 175.80 176.40
16:15:09 - 26-Jun-26 176.60 1 Buy* 175.80 176.40
16:05:37 - 26-Jun-26 176.20 855 Sell* 175.80 176.80
16:05:37 - 26-Jun-26 176.40 620 Sell* 175.80 176.80
16:05:37 - 26-Jun-26 176.40 270 Sell* 175.80 176.80
16:05:37 - 26-Jun-26 176.40 100 Sell* 175.80 176.80
16:05:37 - 26-Jun-26 176.40 270 Sell* 175.80 176.80
16:05:30 - 26-Jun-26 176.60 727 Sell* 176.00 177.00
16:05:30 - 26-Jun-26 176.60 782 Sell* 176.00 177.00
16:05:30 - 26-Jun-26 176.40 786 Sell* 176.00 177.00
16:05:30 - 26-Jun-26 176.60 130 Buy* 176.00 177.00
16:05:30 - 26-Jun-26 176.20 103 Sell* 176.00 177.00
16:05:30 - 26-Jun-26 176.20 803 Sell* 176.00 177.00
16:05:30 - 26-Jun-26 176.20 3,120 Sell* 176.00 177.00
16:05:22 - 26-Jun-26 176.40 58 Sell* 176.20 177.00
16:05:22 - 26-Jun-26 176.40 108 Sell* 176.20 177.00
16:05:22 - 26-Jun-26 176.40 432 Sell* 176.20 177.00
16:05:22 - 26-Jun-26 176.80 490 Buy* 176.20 177.00
16:05:22 - 26-Jun-26 176.60 681 Buy* 176.20 177.00
16:05:22 - 26-Jun-26 176.40 681 Sell* 176.20 177.00
16:05:22 - 26-Jun-26 176.60 669 Buy* 176.20 177.00
16:05:22 - 26-Jun-26 176.40 669 Sell* 176.20 177.00
16:05:22 - 26-Jun-26 176.60 129 Buy* 176.20 177.00
16:05:22 - 26-Jun-26 176.60 428 Buy* 176.20 177.00
16:05:22 - 26-Jun-26 176.40 129 Sell* 176.20 177.00
16:05:22 - 26-Jun-26 176.40 669 Sell* 176.20 177.00
16:05:22 - 26-Jun-26 176.60 432 Buy* 176.20 177.00
16:05:22 - 26-Jun-26 176.60 129 Buy* 176.20 177.00
16:05:22 - 26-Jun-26 176.40 863 Sell* 176.20 177.00
16:05:22 - 26-Jun-26 176.40 278 Sell* 176.20 177.00
16:05:22 - 26-Jun-26 176.40 432 Sell* 176.20 177.00
16:05:22 - 26-Jun-26 176.80 863 Buy* 176.20 177.00
16:05:22 - 26-Jun-26 176.80 1,000 Buy* 176.20 177.00
16:05:22 - 26-Jun-26 176.40 1,000 Sell* 176.20 177.00
16:05:22 - 26-Jun-26 176.80 887 Buy* 176.20 177.00
16:05:22 - 26-Jun-26 176.60 887 Sell* 176.20 177.00
16:05:22 - 26-Jun-26 176.80 887 Buy* 176.20 177.00
16:05:22 - 26-Jun-26 176.60 887 Sell* 176.20 177.00
16:05:22 - 26-Jun-26 176.80 266 Buy* 176.20 177.00
16:05:22 - 26-Jun-26 176.80 621 Buy* 176.20 177.00
16:05:22 - 26-Jun-26 176.60 266 Sell* 176.20 177.00
16:05:22 - 26-Jun-26 176.60 887 Sell* 176.20 177.00
16:05:22 - 26-Jun-26 176.80 278 Buy* 176.20 177.00
16:05:22 - 26-Jun-26 176.80 266 Buy* 176.20 177.00
16:05:22 - 26-Jun-26 176.80 186 Buy* 176.20 177.00
16:05:22 - 26-Jun-26 176.80 887 Buy* 176.20 177.00
16:05:22 - 26-Jun-26 176.60 247 Sell* 176.20 177.00
16:05:22 - 26-Jun-26 176.60 887 Sell* 176.20 177.00
16:05:22 - 26-Jun-26 176.80 278 Buy* 176.20 177.00
16:05:22 - 26-Jun-26 176.80 759 Buy* 176.20 177.00
16:05:22 - 26-Jun-26 176.80 887 Buy* 176.20 177.00
16:05:22 - 26-Jun-26 176.60 887 Sell* 176.20 177.00
16:05:22 - 26-Jun-26 176.60 206 Sell* 176.20 177.00
16:05:22 - 26-Jun-26 176.80 239 Buy* 176.20 177.00
16:05:22 - 26-Jun-26 176.80 39 Buy* 176.20 177.00
16:05:22 - 26-Jun-26 176.80 426 Buy* 176.20 177.00
16:05:22 - 26-Jun-26 176.60 239 Sell* 176.20 177.00
16:05:22 - 26-Jun-26 176.60 112 Sell* 176.20 177.00
16:05:22 - 26-Jun-26 176.60 278 Sell* 176.20 177.00
16:05:22 - 26-Jun-26 176.80 103 Buy* 176.20 177.00
16:05:22 - 26-Jun-26 176.80 478 Buy* 176.20 177.00
Top Risers
Share Change
Beximco Pharma (BXP)50.0017.65%
UK Oil & Gas (UKOG)0.0092515.63%
Huddled Group (HUD)0.7515.38%
Provexis (PXS)1.2511.11%
Fletcher King (FLK)65.0010.17%
Top Fallers
Share Change
Oxford Biodyn (OBD)0.135-21.51%
Arc Minerals (ARCM)0.575-19.01%
Mothercare (MTC)0.975-18.07%
Filtronic (FTC)235.00-17.86%
Invinity Energy (IES)29.25-15.23%
Top By Volume
Share Volume
UK Oil & Gas (UKOG)0.00925702,877,601
Forgent (FORG)0.0145516,415,837
Tower Resources (TRP)0.0185441,978,401
Quantum Helium (QHE)0.0285415,913,654
Premier African Minerals (PREM)0.01675354,967,660

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.