On The Beach Group Historic Prices

 
     
Date Open High Low Close Volume
May 17, 2019 451.40 457.90 439.20 441.80 434,074
May 16, 2019 433.60 460.80 433.60 458.00 440,494
May 15, 2019 437.00 440.80 427.00 438.40 439,416
May 14, 2019 450.00 450.00 426.40 436.00 180,950
May 13, 2019 452.40 469.21 450.00 451.00 365,378
May 10, 2019 467.53 467.58 454.50 460.60 53,490
May 9, 2019 465.40 465.40 456.40 458.00 127,863
May 8, 2019 469.40 469.40 456.05 460.00 113,697
May 7, 2019 455.20 475.00 455.20 470.00 74,671
May 6, 2019 455.00 0.00 0.00 463.40 0
May 3, 2019 455.00 464.80 455.00 463.40 45,259
May 2, 2019 465.00 473.31 456.80 463.40 52,522
May 1, 2019 455.00 470.80 455.00 466.00 92,686
Apr 30, 2019 475.00 475.00 455.44 458.00 63,154
Apr 29, 2019 489.04 489.04 461.20 461.20 142,687
Apr 26, 2019 479.80 490.80 466.54 488.20 114,702
Apr 25, 2019 472.00 475.80 467.08 473.80 100,751
Apr 24, 2019 465.00 469.80 454.20 463.80 143,104
Apr 23, 2019 464.51 464.51 454.20 458.60 74,478
Apr 22, 2019 462.40 0.00 0.00 452.60 0
Apr 19, 2019 462.40 462.40 446.20 452.60 57,767
Apr 18, 2019 462.40 462.40 446.20 452.60 57,767
Apr 17, 2019 464.00 472.60 450.80 453.60 78,479
Apr 16, 2019 450.00 459.60 445.00 454.20 52,380
Apr 15, 2019 453.00 457.60 445.00 445.00 95,189
Apr 12, 2019 434.00 465.80 429.37 452.00 296,873
Apr 11, 2019 425.00 434.00 419.60 434.00 213,882
Apr 10, 2019 420.00 425.00 419.60 423.00 103,750
Apr 9, 2019 420.00 424.60 415.49 420.00 465,810
Apr 8, 2019 420.00 420.00 413.80 414.00 177,318
Apr 5, 2019 416.00 420.22 413.00 414.80 71,704
Apr 4, 2019 421.00 425.00 414.20 422.00 151,303
Apr 3, 2019 417.00 431.00 417.00 421.60 138,759
Apr 2, 2019 420.00 425.00 410.80 421.40 143,663
Apr 1, 2019 430.00 439.80 416.00 417.20 368,609
Mar 29, 2019 430.00 440.00 430.00 438.50 195,210
Mar 28, 2019 408.50 429.00 408.50 429.00 128,775
Mar 27, 2019 401.50 418.50 401.50 416.50 408,505
Mar 26, 2019 411.50 415.50 403.50 406.50 166,646
Mar 25, 2019 410.00 423.34 406.90 413.50 125,676
Mar 22, 2019 450.00 450.00 416.00 420.00 127,845
Mar 21, 2019 458.00 458.00 445.00 447.50 100,201
Mar 20, 2019 455.00 457.00 447.00 452.50 93,616
Mar 19, 2019 455.75 458.00 446.00 449.50 78,485
Mar 18, 2019 471.50 471.50 450.00 456.50 101,272
Mar 15, 2019 450.00 466.50 448.59 462.50 158,873
Mar 14, 2019 414.00 448.00 414.00 444.50 627,887
Mar 13, 2019 405.50 415.50 396.68 415.50 541,529
Mar 12, 2019 406.00 411.50 395.50 396.00 200,280
Mar 11, 2019 406.00 415.00 406.00 406.50 95,867
Showing 1 to 50 of 260