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
13:58:44 - 26-Apr-24 149.60 5 Unknown* 148.80 149.20
17:00:55 - 26-Apr-24 149.20 12 Unknown* 148.80 149.20
16:53:57 - 26-Apr-24 149.15 22,987 Unknown* 148.80 149.20
16:53:31 - 26-Apr-24 148.815 8 Unknown* 148.80 149.20
16:41:13 - 26-Apr-24 149.698 400 Unknown* 148.80 149.20
16:36:39 - 26-Apr-24 148.881 5,389 Unknown* 148.80 149.20
16:32:34 - 26-Apr-24 148.995 1 Unknown* 148.80 149.20
16:19:33 - 26-Apr-24 148.998 1,703 Unknown* 148.80 149.20
16:10:38 - 26-Apr-24 149.595 2,301 Unknown* 148.80 149.20
16:07:55 - 26-Apr-24 149.199 213 Unknown* 148.80 149.20
15:54:10 - 26-Apr-24 149.931 3,554 Unknown* 148.80 149.20
15:35:19 - 26-Apr-24 149.20 609 Buy* 148.80 149.20
15:35:19 - 26-Apr-24 149.20 3,627 Buy* 148.80 149.20
15:35:19 - 26-Apr-24 149.20 400 Buy* 148.80 149.20
15:35:19 - 26-Apr-24 149.20 6,632 Buy* 148.80 149.20
15:35:19 - 26-Apr-24 149.20 40,168 Sell* 148.80 149.20
15:28:47 - 26-Apr-24 149.20 326 Buy* 148.80 149.20
15:28:47 - 26-Apr-24 149.20 184 Buy* 148.80 149.20
15:28:47 - 26-Apr-24 149.20 87 Buy* 148.80 149.20
15:25:27 - 26-Apr-24 148.80 1 Sell* 148.80 149.20
15:24:41 - 26-Apr-24 149.40 3 Buy* 148.80 149.40
15:18:12 - 26-Apr-24 149.00 770 Sell* 148.80 149.40
15:21:39 - 26-Apr-24 149.20 2,300 Buy* 148.60 149.40
15:21:39 - 26-Apr-24 149.20 1,177 Buy* 148.60 149.20
15:21:39 - 26-Apr-24 149.20 231 Buy* 148.60 149.20
15:20:16 - 26-Apr-24 148.80 1,082 Sell* 148.80 149.20
15:14:18 - 26-Apr-24 148.809 389 Sell* 148.60 149.20
15:12:34 - 26-Apr-24 148.60 6,262 Sell* 148.60 149.20
15:11:43 - 26-Apr-24 148.60 20 Sell* 148.60 149.20
15:11:43 - 26-Apr-24 148.80 1,097 Buy* 148.60 149.20
15:11:43 - 26-Apr-24 148.80 69 Buy* 148.60 148.80
15:11:43 - 26-Apr-24 148.80 1,500 Buy* 148.60 148.80
15:11:43 - 26-Apr-24 148.80 272 Buy* 148.60 148.80
15:05:14 - 26-Apr-24 148.50 1,045 Unknown* 148.20 148.80
15:07:33 - 26-Apr-24 148.356 4,697 Sell* 148.20 148.80
14:49:25 - 26-Apr-24 148.80 1 Buy* 148.00 148.80
14:28:53 - 26-Apr-24 148.40 603 Sell* 148.40 149.00
14:19:41 - 26-Apr-24 148.791 3,005 Sell* 148.40 149.20
14:15:33 - 26-Apr-24 148.40 177 Sell* 148.40 149.00
14:14:52 - 26-Apr-24 148.40 1,056 Sell* 148.40 149.20
14:14:43 - 26-Apr-24 148.80 1 Unknown* 148.40 149.20
14:14:43 - 26-Apr-24 148.80 641 Sell* 148.80 149.40
14:14:43 - 26-Apr-24 148.80 1,807 Sell* 148.80 149.40
14:10:40 - 26-Apr-24 149.40 1 Buy* 148.80 149.40
14:02:47 - 26-Apr-24 148.80 357 Sell* 148.80 149.40
14:02:47 - 26-Apr-24 148.80 552 Sell* 148.80 149.40
14:02:00 - 26-Apr-24 148.80 191 Sell* 148.80 149.00
14:02:00 - 26-Apr-24 148.80 574 Sell* 148.80 149.00
14:02:00 - 26-Apr-24 148.80 1,547 Sell* 148.80 149.00
14:02:00 - 26-Apr-24 148.80 13 Sell* 148.80 149.00
14:02:00 - 26-Apr-24 148.80 94 Sell* 148.80 149.40
14:02:00 - 26-Apr-24 148.80 246 Sell* 148.80 149.20
14:02:00 - 26-Apr-24 148.80 285 Sell* 148.80 149.20
14:00:11 - 26-Apr-24 148.80 786 Sell* 148.80 149.60
14:00:11 - 26-Apr-24 148.80 54 Sell* 148.80 149.60
13:54:07 - 26-Apr-24 149.01 681 Sell* 148.80 149.60
13:43:33 - 26-Apr-24 148.80 6,977 Sell* 148.80 149.40
13:40:09 - 26-Apr-24 149.00 154 Buy* 148.60 149.00
13:40:09 - 26-Apr-24 149.00 18 Buy* 148.60 149.00
13:40:09 - 26-Apr-24 149.00 272 Buy* 148.60 149.00
13:40:05 - 26-Apr-24 148.80 538 Buy* 148.40 148.80
13:40:05 - 26-Apr-24 148.80 660 Buy* 148.40 148.80
13:40:05 - 26-Apr-24 148.60 500 Sell* 148.60 148.80
13:40:05 - 26-Apr-24 148.80 1,044 Buy* 148.40 149.00
13:40:05 - 26-Apr-24 148.80 200 Buy* 148.40 148.80
13:27:15 - 26-Apr-24 148.40 1 Sell* 148.40 148.80
13:23:07 - 26-Apr-24 148.5147 3,745 Sell* 148.40 148.80
13:08:34 - 26-Apr-24 148.60 40 Buy* 148.40 148.60
13:06:36 - 26-Apr-24 148.40 13 Sell* 148.40 148.60
13:05:41 - 26-Apr-24 148.80 131 Sell* 148.80 149.00
13:05:41 - 26-Apr-24 148.80 2 Sell* 148.80 149.20
13:05:41 - 26-Apr-24 148.80 1,146 Sell* 148.80 149.20
13:05:39 - 26-Apr-24 148.80 1,300 Sell* 148.80 149.20
13:05:38 - 26-Apr-24 148.80 494 Sell* 148.80 149.20
13:05:38 - 26-Apr-24 148.80 777 Sell* 148.80 149.20
13:05:26 - 26-Apr-24 149.00 485 Sell* 149.00 149.20
13:05:26 - 26-Apr-24 149.00 702 Sell* 149.00 149.20
13:05:26 - 26-Apr-24 149.00 171 Sell* 149.00 149.20
13:05:26 - 26-Apr-24 149.00 398 Sell* 149.00 149.20
13:05:26 - 26-Apr-24 149.00 1,958 Sell* 149.00 149.40
13:05:26 - 26-Apr-24 149.00 385 Sell* 149.00 149.40
13:05:26 - 26-Apr-24 149.00 4,280 Sell* 149.00 149.40
12:53:57 - 26-Apr-24 149.00 424 Sell* 149.00 149.40
12:53:57 - 26-Apr-24 149.00 746 Sell* 149.00 149.40
12:53:57 - 26-Apr-24 149.20 2,184 Sell* 149.20 149.60
12:53:57 - 26-Apr-24 149.20 635 Sell* 149.20 149.60
12:53:57 - 26-Apr-24 149.20 1,106 Sell* 149.20 149.60
12:53:57 - 26-Apr-24 149.20 23 Sell* 149.20 149.60
12:53:57 - 26-Apr-24 149.20 1,463 Sell* 149.20 149.60
12:53:56 - 26-Apr-24 149.40 2,496 Sell* 149.40 149.60
12:53:56 - 26-Apr-24 149.40 2,761 Sell* 149.40 149.80
12:53:26 - 26-Apr-24 149.60 195 Sell* 149.60 149.80
12:53:26 - 26-Apr-24 149.60 48 Sell* 149.60 149.80
12:53:26 - 26-Apr-24 149.60 589 Sell* 149.60 149.80
12:48:34 - 26-Apr-24 149.60 1,538 Sell* 149.60 150.00
12:48:34 - 26-Apr-24 149.60 1,473 Sell* 149.60 150.00
12:35:02 - 26-Apr-24 150.00 331 Buy* 149.60 150.00
12:31:09 - 26-Apr-24 149.80 200 Buy* 149.40 149.80
12:14:49 - 26-Apr-24 149.696 150 Buy* 149.40 149.80
12:01:50 - 26-Apr-24 149.60 42 Sell* 149.60 150.00
Top Risers
Share Change
C4x Discry Hdgs (C4XD)12.0027.32%
Oracle Power (ORCP)0.03226.98%
Dillistone (DSG)11.5021.05%
Proteome (PRM)4.1518.23%
Darktrace (DARK)602.0016.44%
Top Fallers
Share Change
Indus Gas (INDI)7.50-36.71%
R&Q Insurance (RQIH)2.26-11.95%
Redx Pharma (REDX)9.00-10%
Aukett Swanke (AUK)1.40-9.68%
Ukrproduct (UKR)2.24-9.68%
Top By Volume
Share Volume
Cap-xx (CPX)0.0855396,386,385
88 Energy (88E)0.1675322,859,061
Mosman Oil Gas (MSMN)0.018270,486,300
Lloyds (LLOY)52.30196,219,976
Beacon Energy. (BCE)0.0575196,198,150

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.