On The Beach (OTB) - Trades - ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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)

144.80

-0.40

(-0.28%)

Closed June 14 11:30AM

Delayed by 15 minutes

Trade 166 - 101 (11:35-09:32)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
11:35:25	144.8	1381	AT	144.4	145.0	Buy		291,943	166	LSE
11:35:25	144.8	80819	UT	144.4	145.0	Buy		290,562	165	LSE
11:25:46	144.6	877	AT	144.2	144.6	Buy		209,743	164	LSE
11:25:46	144.6	635	AT	144.2	144.6	Buy		208,866	163	LSE
11:25:46	144.6	165	AT	144.2	144.6	Buy		208,231	162	LSE
11:25:46	144.6	200	AT	144.2	144.6	Buy		208,066	161	LSE
11:25:08	144.6	6	O	144.2	144.6	Buy		207,866	160	LSE
11:18:34	144.2	525	O	144.2	144.4	Sell		207,860	159	LSE
11:17:41	144.2	324	AT	144.2	144.4	Sell		207,335	158	LSE
11:17:41	144.2	485	AT	144.2	144.4	Sell		207,011	157	LSE
11:17:41	144.2	200	AT	144.2	144.4	Sell		206,526	156	LSE
11:17:05	144.2	900	AT	143.8	144.2	Buy		206,326	155	LSE
11:11:20	144.4	5	O	143.8	144.4	Buy		205,426	154	LSE
11:06:55	144.2	399	AT	144.0	144.2	Buy		205,421	153	LSE
11:06:55	144.2	227	AT	144.0	144.2	Buy		205,022	152	LSE
11:06:55	144.2	1043	AT	144.0	144.2	Buy		204,795	151	LSE
11:06:55	144.0	617	AT	143.6	144.0	Buy		203,752	150	LSE
11:06:55	144.0	2100	AT	143.6	144.0	Buy		203,135	149	LSE
11:06:55	144.0	900	AT	143.6	144.0	Buy		201,035	148	LSE
10:50:23	144.0	93	AT	143.6	144.0	Buy		200,135	147	LSE
10:50:23	144.0	700	AT	143.6	144.0	Buy		200,042	146	LSE
10:49:54	143.9	1653	O	143.6	144.0	Buy		199,342	145	LSE
10:48:02	144.033	1304	O	143.6	144.2	Buy		197,689	144	LSE
10:47:24	144.0	5985	O	144.0	144.4	Sell		196,385	143	LSE
10:47:24	144.2	596	AT	144.0	144.2	Buy		190,400	142	LSE
10:47:24	144.2	185	AT	144.0	144.2	Buy		189,804	141	LSE
10:47:24	144.2	151	AT	144.0	144.2	Buy		189,619	140	LSE
10:47:24	144.2	92	AT	144.0	144.2	Buy		189,468	139	LSE
10:47:24	144.2	272	AT	144.0	144.2	Buy		189,376	138	LSE
10:47:24	144.0	207	AT	143.6	144.0	Buy		189,104	137	LSE
10:47:00	143.6	925	AT	143.6	144.2	Sell		188,897	136	LSE
10:46:57	144.0	1559	AT	143.6	144.0	Buy		187,972	135	LSE
10:46:57	144.0	742	AT	143.6	144.0	Buy		186,413	134	LSE
10:46:57	144.0	12	AT	143.6	144.0	Buy		185,671	133	LSE
10:46:57	144.0	320	AT	143.6	144.0	Buy		185,659	132	LSE
10:46:57	144.0	49	AT	143.6	144.0	Buy		185,339	131	LSE
10:46:57	144.0	693	AT	143.6	144.0	Buy		185,290	130	LSE
10:32:29	143.878	688	O	143.6	144.0	Buy		184,597	129	LSE
10:32:27	143.8	475	AT	143.8	144.0	Sell		183,909	128	LSE
10:32:27	143.8	349	AT	143.8	144.0	Sell		183,434	127	LSE
10:32:27	143.8	336	AT	143.8	144.0	Sell		183,085	126	LSE
10:32:12	143.8	35	O	143.8	144.2	Sell		182,749	125	LSE
10:31:07	143.86	597	O	143.8	144.2	Sell		182,714	124	LSE
10:26:08	143.8	899	AT	143.8	144.2	Sell		182,117	123	LSE
10:26:08	144.0	1200	AT	144.0	144.6	Sell		181,218	122	LSE
10:26:08	144.0	200	AT	144.0	144.6	Sell		180,018	121	LSE
10:25:38	144.247	221	O	144.0	144.6	Sell		179,818	120	LSE
10:14:50	144.4	291	AT	144.0	144.4	Buy		179,597	119	LSE
10:14:50	144.4	754	AT	144.0	144.4	Buy		179,306	118	LSE
10:14:50	144.4	324	AT	144.0	144.4	Buy		178,552	117	LSE
10:14:50	144.4	2800	AT	144.0	144.4	Buy		178,228	116	LSE
10:14:50	144.0	4600	AT	144.0	144.6	Sell		175,428	115	LSE
10:14:33	144.246	25000	O	144.0	144.6	Sell		170,828	114	LSE
09:47:39	144.4	100	AT	144.4	145.4	Sell		145,828	113	LSE
09:43:57	145.097	81	O	144.4	145.4	Buy		145,728	112	LSE
09:43:19	144.8	79	AT	144.8	145.6	Sell		145,647	111	LSE
09:43:19	144.8	1706	AT	144.8	145.6	Sell		145,568	110	LSE
09:41:03	144.8	500	AT	144.8	145.6	Sell		143,862	109	LSE
09:41:01	145.2	26	AT	144.4	145.2	Buy		143,362	108	LSE
09:41:01	145.2	238	AT	144.4	145.2	Buy		143,336	107	LSE
09:32:50	145.0	324	AT	144.4	145.0	Buy		143,098	106	LSE
09:32:50	145.0	342	AT	144.4	145.0	Buy		142,774	105	LSE
09:32:50	145.0	731	AT	144.4	145.0	Buy		142,432	104	LSE
09:32:50	145.0	200	AT	144.4	145.0	Buy		141,701	103	LSE
09:32:50	145.0	211	AT	144.4	145.0	Buy		141,501	102	LSE
09:32:50	144.8	134	AT	144.4	144.8	Buy		141,290	101	LSE

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