On The Beach Group Plc (OTB)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:15:09 | 260.5 | 431 | AT | 260.0 | 260.5 | Buy | 62,698 | 51 | LSE | |
| 05:15:09 | 260.5 | 431 | AT | 260.0 | 260.5 | Buy | 62,267 | 50 | LSE | |
| 05:15:09 | 260.5 | 253 | AT | 260.0 | 260.5 | Buy | 61,836 | 49 | LSE | |
| 05:14:48 | 260.249 | 2241 | O | 260.0 | 260.5 | Sell | 61,583 | 48 | LSE | |
| 05:14:29 | 260.587 | 10000 | O | 260.0 | 260.5 | Buy | 59,342 | 47 | LSE | |
| 05:10:55 | 260.151 | 5769 | O | 260.0 | 260.5 | Sell | 49,342 | 46 | LSE | |
| 05:09:22 | 260.15 | 7690 | O | 260.0 | 260.5 | Sell | 43,573 | 45 | LSE | |
| 05:05:40 | 260.0 | 555 | AT | 260.0 | 260.5 | Sell | 35,883 | 44 | LSE | |
| 05:05:40 | 260.0 | 64 | AT | 260.0 | 260.5 | Sell | 35,328 | 43 | LSE | |
| 05:05:40 | 260.0 | 919 | AT | 260.0 | 260.5 | Sell | 35,264 | 42 | LSE | |
| 05:05:40 | 260.0 | 45 | AT | 260.0 | 260.5 | Sell | 34,345 | 41 | LSE | |
| 04:47:40 | 260.5 | 3 | O | 260.0 | 260.5 | Buy | 34,300 | 40 | LSE | |
| 04:37:22 | 260.5 | 1526 | AT | 260.0 | 260.5 | Buy | 34,297 | 39 | LSE | |
| 04:37:22 | 260.5 | 60 | AT | 260.5 | 261.0 | Sell | 32,771 | 38 | LSE | |
| 04:37:22 | 260.5 | 100 | AT | 260.5 | 261.0 | Sell | 32,711 | 37 | LSE | |
| 04:37:15 | 261.0 | 498 | AT | 260.5 | 261.0 | Buy | 32,611 | 36 | LSE | |
| 04:37:11 | 261.0 | 194 | AT | 260.5 | 261.0 | Buy | 32,113 | 35 | LSE | |
| 04:37:11 | 261.0 | 36 | AT | 260.5 | 261.0 | Buy | 31,919 | 34 | LSE | |
| 04:37:11 | 261.0 | 32 | AT | 260.5 | 261.0 | Buy | 31,883 | 33 | LSE | |
| 04:37:11 | 261.0 | 1372 | AT | 260.5 | 261.0 | Buy | 31,851 | 32 | LSE | |
| 04:37:11 | 261.0 | 625 | AT | 260.5 | 261.0 | Buy | 30,479 | 31 | LSE | |
| 04:37:11 | 261.0 | 473 | AT | 260.5 | 261.0 | Buy | 29,854 | 30 | LSE | |
| 04:36:15 | 261.0 | 1402 | AT | 260.5 | 261.0 | Buy | 29,381 | 29 | LSE | |
| 04:36:15 | 260.5 | 17 | AT | 260.0 | 260.5 | Buy | 27,979 | 28 | LSE | |
| 04:36:15 | 260.5 | 803 | AT | 260.0 | 260.5 | Buy | 27,962 | 27 | LSE | |
| 04:36:15 | 260.5 | 933 | AT | 260.0 | 260.5 | Buy | 27,159 | 26 | LSE | |
| 04:33:13 | 260.0 | 345 | AT | 260.0 | 260.5 | Sell | 26,226 | 25 | LSE | |
| 04:33:13 | 260.0 | 1151 | AT | 260.0 | 260.5 | Sell | 25,881 | 24 | LSE | |
| 04:33:13 | 260.0 | 260 | AT | 260.0 | 261.0 | Sell | 24,730 | 23 | LSE | |
| 04:31:49 | 260.0 | 135 | AT | 260.0 | 261.0 | Sell | 24,470 | 22 | LSE | |
| 04:31:49 | 260.0 | 50 | AT | 260.0 | 261.0 | Sell | 24,335 | 21 | LSE | |
| 04:31:49 | 260.0 | 21 | AT | 260.0 | 261.0 | Sell | 24,285 | 20 | LSE | |
| 04:30:54 | 260.0 | 79 | AT | 260.0 | 261.0 | Sell | 24,264 | 19 | LSE | |
| 04:30:54 | 260.5 | 423 | AT | 260.0 | 260.5 | Buy | 24,185 | 18 | LSE | |
| 04:09:54 | 258.0 | 622 | AT | 258.0 | 261.0 | Sell | 23,762 | 17 | LSE | |
| 04:07:43 | 260.0 | 1300 | AT | 257.5 | 260.0 | Buy | 23,140 | 16 | LSE | |
| 04:07:43 | 260.0 | 2311 | AT | 257.5 | 260.0 | Buy | 21,840 | 15 | LSE | |
| 04:07:43 | 259.5 | 1075 | AT | 256.0 | 259.5 | Buy | 19,529 | 14 | LSE | |
| 04:07:28 | 257.719 | 135 | O | 256.0 | 261.5 | Sell | 18,454 | 13 | LSE | |
| 03:41:02 | 261.5 | 2 | O | 256.0 | 261.5 | Buy | 18,319 | 12 | LSE | |
| 03:41:02 | 261.5 | 5 | O | 256.0 | 261.5 | Buy | 18,317 | 11 | LSE | |
| 03:40:03 | 261.5 | 1 | O | 256.0 | 261.5 | Buy | 18,312 | 10 | LSE | |
| 03:35:15 | 259.166 | 30 | O | 256.0 | 261.5 | Buy | 18,311 | 9 | LSE | |
| 03:33:08 | 259.121 | 5000 | O | 256.0 | 261.5 | Buy | 18,281 | 8 | LSE | |
| 03:31:32 | 257.714 | 946 | O | 256.0 | 261.5 | Sell | 13,281 | 7 | LSE | |
| 03:21:54 | 258.974 | 73 | O | 256.0 | 261.5 | Buy | 12,335 | 6 | LSE | |
| 03:19:09 | 257.656 | 1456 | O | 256.0 | 261.5 | Sell | 12,262 | 5 | LSE | |
| 03:16:32 | 258.979 | 763 | O | 256.0 | 261.5 | Buy | 10,806 | 4 | LSE | |
| 03:11:36 | 257.65 | 5000 | O | 256.0 | 261.5 | Sell | 10,043 | 3 | LSE | |
| 03:03:33 | 258.625 | 5042 | O | 255.0 | 262.5 | Sell | 5,043 | 2 | LSE | |
| 03:02:46 | 265.0 | 1 | O | 255.0 | 264.5 | Buy | 1 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
