On The Beach (OTB) - Trades - ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
On The Beach Group Plc (OTB)
On The Beach Group Plc (OTB) Trades

On The Beach Group Plc (OTB)

144.20

4.20

( 3.00% )

Updated: 09:31:30

Delayed by 15 minutes

Trade 235 - 151 (09:46-06:51)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
09:46:33	144.0	4000	O	144.0	144.4	Sell		497,744	235	LSE
09:46:30	144.0	4098	O	144.0	144.4	Sell		493,744	234	LSE
09:31:39	144.0	110	O	144.0	144.4	Sell		489,646	233	LSE
09:28:46	143.6	2600	O	143.6	144.6	Sell		489,536	232	LSE
09:28:42	143.6	1	O	143.6	144.6	Sell		486,936	231	LSE
09:28:33	144.2	900	AT	143.6	144.2	Buy		486,935	230	LSE
09:28:33	144.2	280	AT	143.6	144.2	Buy		486,035	229	LSE
09:28:33	144.2	215	AT	143.6	144.2	Buy		485,755	228	LSE
09:28:33	144.0	130	AT	143.4	144.0	Buy		485,540	227	LSE
09:28:13	143.0	29156	O	143.4	144.0	Sell		485,410	226	LSE
09:24:20	143.6	5649	AT	143.4	143.6	Buy		456,254	225	LSE
09:24:20	143.6	1917	AT	143.4	143.6	Buy		450,605	224	LSE
09:24:20	143.6	2291	AT	143.4	143.6	Buy		448,688	223	LSE
09:24:20	143.8	143	AT	143.8	144.2	Sell		446,397	222	LSE
09:24:02	143.455	10000	O	143.8	144.2	Sell		446,254	221	LSE
09:22:24	144.2	5	O	143.8	144.2	Buy		436,254	220	LSE
09:20:30	143.756	10000	O	143.8	144.4	Sell		436,249	219	LSE
09:19:54	143.748	10000	O	143.8	144.4	Sell		426,249	218	LSE
09:14:53	144.0	132	AT	143.8	144.0	Buy		416,249	217	LSE
09:14:53	144.0	70	AT	143.8	144.0	Buy		416,117	216	LSE
09:14:44	143.8	1718	AT	143.6	143.8	Buy		416,047	215	LSE
09:14:44	143.8	38	AT	143.6	143.8	Buy		414,329	214	LSE
09:12:49	143.0	12500	O	143.6	144.0	Sell		414,291	213	LSE
09:12:36	143.8	4000	AT	143.2	143.8	Buy		401,791	212	LSE
09:12:36	143.4	906	AT	143.0	143.4	Buy		397,791	211	LSE
09:12:36	143.4	694	AT	143.0	143.4	Buy		396,885	210	LSE
09:12:36	143.4	1271	AT	143.0	143.4	Buy		396,191	209	LSE
09:12:36	143.4	1715	AT	143.0	143.4	Buy		394,920	208	LSE
09:12:36	143.2	153	AT	143.0	143.2	Buy		393,205	207	LSE
09:12:36	143.2	82	AT	143.0	143.2	Buy		393,052	206	LSE
09:12:16	143.2	50000	O	142.8	143.2	Buy		392,970	205	LSE
09:08:15	143.0	215	AT	142.8	143.0	Buy		342,970	204	LSE
09:07:38	143.2	125	AT	142.6	143.2	Buy		342,755	203	LSE
09:07:38	143.2	1	AT	142.6	143.2	Buy		342,630	202	LSE
09:07:19	142.8	4	AT	142.8	143.2	Sell		342,629	201	LSE
09:07:19	142.8	21	AT	142.8	143.2	Sell		342,625	200	LSE
09:07:14	142.8	221	AT	142.8	143.2	Sell		342,604	199	LSE
09:07:14	142.8	26	AT	142.8	143.2	Sell		342,383	198	LSE
09:07:14	142.8	30	AT	142.8	143.2	Sell		342,357	197	LSE
09:07:14	142.8	590	AT	142.8	143.2	Sell		342,327	196	LSE
09:07:14	142.8	302	AT	142.8	143.2	Sell		341,737	195	LSE
09:01:54	143.015	20863	O	142.8	143.2	Buy		341,435	194	LSE
09:01:49	143.2	3	O	142.8	143.2	Buy		320,572	193	LSE
08:51:01	142.8	88	AT	142.8	143.2	Sell		320,569	192	LSE
08:50:56	142.8	25	AT	142.8	143.0	Sell		320,481	191	LSE
08:50:56	142.8	265	AT	142.8	143.4	Sell		320,456	190	LSE
08:50:56	142.8	6	AT	142.8	143.4	Sell		320,191	189	LSE
08:41:12	143.033	689	O	142.8	143.4	Sell		320,185	188	LSE
08:31:39	143.0	1	AT	143.0	143.4	Sell		319,496	187	LSE
08:30:54	143.4	5	O	143.0	143.4	Buy		319,495	186	LSE
08:27:49	143.114	2083	O	143.0	143.4	Sell		319,490	185	LSE
08:26:11	143.2	1	O	143.0	143.4			317,407	184	LSE
08:00:08	143.015	10695	O	142.8	143.2	Buy		317,406	183	LSE
07:55:48	142.89	1100	O	142.8	143.2	Sell		306,711	182	LSE
07:51:34	143.0	855	AT	142.6	143.0	Buy		305,611	181	LSE
07:51:34	143.0	35	AT	142.6	143.0	Buy		304,756	180	LSE
07:48:41	143.0	1500	AT	142.6	143.0	Buy		304,721	179	LSE
07:39:33	142.73	378	O	142.6	143.2	Sell		303,221	178	LSE
07:34:07	143.0	250	AT	143.0	143.4	Sell		302,843	177	LSE
07:34:07	143.0	193	AT	143.0	143.6	Sell		302,593	176	LSE
07:34:07	143.0	3807	AT	143.0	143.6	Sell		302,400	175	LSE
07:34:07	143.0	1193	AT	143.0	143.6	Sell		298,593	174	LSE
07:33:55	143.6	885	AT	142.6	143.6	Buy		297,400	173	LSE
07:33:55	143.6	900	AT	142.6	143.6	Buy		296,515	172	LSE
07:31:12	141.0	40082	O	142.6	143.6	Sell		295,615	171	LSE
07:23:50	142.82	717	O	142.6	143.6	Sell		255,533	170	LSE
07:21:07	142.92	3501	O	142.6	143.6	Sell		254,816	169	LSE
07:21:02	143.179	698	O	142.8	143.6	Sell		251,315	168	LSE
07:18:46	143.2	897	AT	142.6	143.2	Buy		250,617	167	LSE
07:18:46	143.2	503	AT	142.4	143.2	Buy		249,720	166	LSE
07:18:46	143.2	811	AT	142.2	143.2	Buy		249,217	165	LSE
07:18:46	143.2	283	AT	142.2	143.2	Buy		248,406	164	LSE
07:12:57	142.6	474	AT	142.6	143.4	Sell		248,123	163	LSE
07:11:00	143.0	206	AT	143.0	143.4	Sell		247,649	162	LSE
07:11:00	143.0	1220	AT	143.0	143.6	Sell		247,443	161	LSE
07:11:00	143.0	281	AT	143.0	143.6	Sell		246,223	160	LSE
07:10:23	143.103	180	O	143.0	143.6	Sell		245,942	159	LSE
07:04:58	143.8	1	O	143.0	143.8	Buy		245,762	158	LSE
06:59:00	143.195	2070	O	143.0	143.8	Sell		245,761	157	LSE
06:52:46	143.8	530	AT	143.0	143.8	Buy		243,691	156	LSE
06:52:46	143.6	90	AT	143.0	143.6	Buy		243,161	155	LSE
06:52:46	143.4	708	AT	143.0	143.4	Buy		243,071	154	LSE
06:52:46	143.4	200	AT	143.0	143.4	Buy		242,363	153	LSE
06:51:37	143.2	195	O	143.2	144.2	Sell		242,163	152	LSE
06:51:37	143.007	10000	O	143.2	144.2	Sell		241,968	151	LSE

BNP Paribas Issuance

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions