154.60p+1.00 (+0.65%)18 Oct 2024, 16:37
On The Beach Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 20, 2024 | 147.00p | 147.00p | 143.40p | 143.40p | 226,227 |
Sep 19, 2024 | 143.80p | 146.20p | 143.59p | 146.00p | 768,253 |
Sep 18, 2024 | 145.20p | 146.60p | 143.96p | 144.00p | 183,120 |
Sep 17, 2024 | 145.20p | 147.00p | 145.00p | 145.60p | 208,988 |
Sep 16, 2024 | 145.00p | 146.80p | 143.40p | 144.40p | 158,065 |
Sep 13, 2024 | 143.00p | 146.40p | 143.00p | 145.60p | 265,834 |
Sep 12, 2024 | 142.80p | 145.00p | 141.00p | 143.20p | 309,326 |
Sep 11, 2024 | 146.00p | 148.60p | 141.00p | 141.20p | 286,304 |
Sep 10, 2024 | 145.40p | 148.60p | 145.40p | 145.80p | 244,254 |
Sep 9, 2024 | 145.60p | 149.40p | 145.60p | 146.80p | 194,234 |
Sep 6, 2024 | 150.00p | 151.00p | 146.20p | 146.20p | 326,081 |
Sep 5, 2024 | 148.20p | 153.80p | 148.20p | 151.00p | 348,980 |
Sep 4, 2024 | 150.80p | 154.20p | 147.80p | 149.20p | 275,795 |
Sep 3, 2024 | 155.60p | 157.00p | 152.00p | 152.00p | 538,970 |
Sep 2, 2024 | 151.40p | 158.00p | 150.58p | 155.60p | 567,918 |
Aug 30, 2024 | 152.60p | 158.60p | 152.60p | 152.80p | 90,457 |
Aug 29, 2024 | 152.60p | 156.00p | 152.60p | 154.20p | 175,310 |
Aug 28, 2024 | 156.60p | 159.80p | 152.78p | 153.40p | 423,287 |
Aug 27, 2024 | 153.00p | 157.00p | 151.20p | 157.00p | 457,395 |
Aug 23, 2024 | 152.00p | 156.80p | 151.20p | 153.00p | 310,742 |
Aug 22, 2024 | 150.00p | 155.00p | 148.80p | 152.80p | 217,421 |
Aug 21, 2024 | 153.20p | 153.60p | 147.20p | 149.00p | 309,147 |
Aug 20, 2024 | 150.80p | 155.20p | 148.40p | 149.80p | 280,500 |
Aug 19, 2024 | 147.20p | 152.00p | 147.20p | 151.20p | 136,001 |
Aug 16, 2024 | 151.00p | 151.00p | 148.33p | 148.40p | 187,685 |
Aug 15, 2024 | 144.80p | 150.20p | 144.00p | 149.60p | 1,391,689 |
Aug 14, 2024 | 145.40p | 148.00p | 141.00p | 143.80p | 344,739 |
Aug 13, 2024 | 141.00p | 144.80p | 138.80p | 144.80p | 427,285 |
Aug 12, 2024 | 138.60p | 142.60p | 137.20p | 140.60p | 131,859 |
Aug 9, 2024 | 136.20p | 139.80p | 133.80p | 137.80p | 338,269 |
Aug 8, 2024 | 138.00p | 141.60p | 133.60p | 135.60p | 428,712 |
Aug 7, 2024 | 135.60p | 140.80p | 134.80p | 136.40p | 437,840 |
Aug 6, 2024 | 140.20p | 143.00p | 135.90p | 137.00p | 326,729 |
Aug 5, 2024 | 142.00p | 144.60p | 127.75p | 140.40p | 1,326,718 |
Aug 2, 2024 | 144.40p | 147.80p | 141.00p | 142.40p | 395,339 |
Aug 1, 2024 | 147.20p | 149.40p | 145.60p | 145.60p | 424,049 |
Jul 31, 2024 | 148.80p | 151.80p | 144.40p | 147.00p | 898,369 |
Jul 30, 2024 | 146.00p | 150.00p | 144.04p | 148.20p | 227,383 |
Jul 29, 2024 | 147.80p | 149.20p | 144.08p | 145.00p | 525,352 |
Jul 26, 2024 | 145.80p | 147.20p | 144.00p | 146.40p | 126,904 |
Jul 25, 2024 | 148.00p | 148.60p | 140.20p | 144.40p | 289,367 |
Jul 24, 2024 | 145.80p | 147.80p | 143.20p | 145.40p | 311,472 |
Jul 23, 2024 | 145.20p | 147.60p | 140.20p | 143.00p | 261,919 |
Jul 22, 2024 | 152.00p | 152.00p | 140.00p | 142.40p | 504,869 |
Jul 19, 2024 | 147.80p | 152.00p | 145.00p | 148.20p | 201,764 |
Jul 18, 2024 | 147.40p | 149.60p | 145.00p | 148.00p | 136,594 |
Jul 17, 2024 | 148.80p | 149.80p | 145.60p | 148.60p | 299,720 |
Jul 16, 2024 | 148.20p | 150.40p | 146.20p | 148.60p | 260,225 |
Jul 15, 2024 | 146.80p | 150.40p | 143.80p | 150.00p | 275,258 |
Jul 12, 2024 | 147.80p | 151.60p | 143.40p | 146.80p | 300,800 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.