On The Beach Group PLC

OTB
🏛️ 英国 →
218.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 174.00 177.80 171.40 175.00 0.4M
2023-12-28 177.80 177.80 172.40 174.40 0.6M
2023-12-27 174.20 178.00 173.14 174.00 2.4M
2023-12-22 172.80 174.80 168.40 172.60 2.4M
2023-12-21 178.29 178.29 169.20 172.20 1.6M
2023-12-20 178.00 181.60 176.23 178.00 0.6M
2023-12-19 175.80 180.00 173.60 177.00 0.6M
2023-12-18 167.40 176.20 162.60 175.20 1.0M
2023-12-15 162.60 169.00 162.20 167.60 1.0M
2023-12-14 162.00 168.80 161.95 164.00 1.2M
2023-12-13 163.00 164.60 159.80 162.80 1.6M
2023-12-12 158.00 167.00 155.40 162.00 2.9M
2023-12-11 161.00 165.40 157.20 158.00 1.8M
2023-12-08 156.20 161.60 152.60 156.80 1.4M
2023-12-07 150.80 155.60 144.80 153.00 1.3M
2023-12-06 140.00 155.40 137.00 149.60 3.7M
2023-12-05 122.00 142.20 121.00 138.40 6.3M
2023-12-04 117.60 120.51 114.40 117.40 0.6M
2023-12-01 113.20 117.80 112.58 117.60 0.6M
2023-11-30 114.49 115.60 110.00 110.40 0.3M
2023-11-29 112.55 114.60 111.42 112.80 0.4M
2023-11-28 113.54 114.85 110.40 112.60 0.4M
2023-11-27 117.20 117.20 111.49 112.80 0.2M
2023-11-24 116.47 116.51 112.60 114.40 0.1M
2023-11-23 120.00 120.00 115.00 115.20 0.2M
2023-11-22 112.60 121.20 112.20 118.60 0.3M
2023-11-21 119.80 119.80 114.60 115.20 0.2M
2023-11-20 115.00 120.80 115.00 119.80 0.3M
2023-11-17 114.20 120.00 113.80 116.80 0.6M
2023-11-16 112.40 115.50 112.40 114.80 0.5M
2023-11-15 110.80 115.60 109.40 114.00 0.6M
2023-11-14 99.40 111.80 99.00 109.00 0.8M
2023-11-13 99.50 101.40 97.26 99.40 0.3M
2023-11-10 101.80 101.80 96.80 99.50 0.2M
2023-11-09 100.40 101.80 99.45 100.80 0.2M
2023-11-08 99.20 101.41 99.20 100.00 0.3M
2023-11-07 99.00 101.60 97.80 99.10 0.1M
2023-11-06 101.11 101.60 98.50 99.20 0.2M
2023-11-03 97.20 101.60 97.10 99.50 0.4M
2023-11-02 97.20 103.03 97.20 98.00 0.6M
2023-11-01 97.00 97.60 94.30 97.30 0.2M
2023-10-31 95.46 98.50 94.00 95.00 0.4M
2023-10-30 93.00 97.60 92.92 94.30 0.4M
2023-10-27 92.60 93.83 91.40 93.60 0.3M
2023-10-26 93.80 93.80 90.20 91.40 0.2M
2023-10-25 95.24 95.24 90.20 91.90 0.5M
2023-10-24 95.41 96.90 93.40 96.20 0.2M
2023-10-23 93.68 96.00 90.40 94.90 0.4M
2023-10-20 93.10 95.00 91.50 92.30 0.4M
2023-10-19 95.17 97.50 93.91 94.40 0.1M
2023-10-18 98.31 102.60 95.30 95.30 0.3M
2023-10-17 96.50 101.80 94.90 100.00 0.3M
2023-10-16 95.00 98.00 95.00 96.80 0.3M
2023-10-13 98.50 100.40 93.28 95.00 0.5M
2023-10-12 100.38 103.80 98.00 99.00 0.4M
2023-10-11 103.38 105.76 100.20 101.00 0.2M
2023-10-10 100.00 105.60 100.00 105.00 0.3M
2023-10-09 105.00 105.40 98.50 99.70 0.5M
2023-10-06 103.46 106.24 100.85 103.40 0.3M
2023-10-05 100.00 103.80 97.10 102.20 0.4M
2023-10-04 101.00 101.22 98.10 98.50 0.5M
2023-10-03 104.80 106.08 100.20 100.40 0.4M
2023-10-02 105.20 107.80 102.65 103.80 0.4M
2023-09-29 105.60 107.60 104.60 105.80 0.8M
2023-09-28 105.87 106.98 102.00 103.00 0.6M
2023-09-27 105.00 107.02 103.80 104.60 0.6M
2023-09-26 110.02 110.80 105.20 106.00 0.6M
2023-09-25 116.00 116.00 110.17 112.00 0.5M
2023-09-22 118.60 120.60 114.80 115.20 0.3M
2023-09-21 118.00 121.40 117.40 118.40 0.3M
2023-09-20 118.00 119.60 116.60 118.80 0.2M
2023-09-19 117.18 118.83 114.60 116.20 0.4M
2023-09-18 118.62 120.80 113.60 116.00 0.5M
2023-09-15 117.00 120.00 115.40 118.80 0.6M
2023-09-14 115.00 120.75 113.60 116.40 0.9M
2023-09-13 113.80 121.28 111.20 118.40 2.9M
2023-09-12 102.54 104.78 100.00 104.00 0.6M
2023-09-11 96.60 102.26 96.60 100.80 0.6M
2023-09-08 94.80 97.20 94.20 96.40 0.3M
2023-09-07 91.34 96.66 91.00 94.80 1.1M
2023-09-06 94.60 94.60 90.50 92.00 0.9M
2023-09-05 92.20 95.30 91.15 94.40 0.3M
2023-09-04 94.60 94.90 92.00 94.10 0.4M
2023-09-01 95.40 96.15 92.50 92.50 0.4M
2023-08-31 97.00 99.55 95.60 96.60 0.3M
2023-08-30 98.82 98.97 95.30 97.50 0.3M
2023-08-29 94.50 97.40 94.30 97.30 0.3M
2023-08-25 97.00 98.10 94.30 95.30 0.4M
2023-08-24 97.60 102.40 97.20 97.40 0.3M
2023-08-23 102.60 103.20 98.30 100.00 0.4M
2023-08-22 98.70 102.80 98.30 102.00 0.6M
2023-08-21 98.82 99.30 97.00 97.30 0.3M
2023-08-18 97.87 98.70 96.50 97.50 0.4M
2023-08-17 99.50 100.91 98.10 98.70 0.4M
2023-08-16 103.60 103.60 98.10 99.20 0.7M
2023-08-15 105.04 106.00 99.90 103.20 0.8M
2023-08-14 94.40 106.60 91.00 104.40 1.8M
2023-08-11 96.80 98.00 91.70 91.70 1.1M
2023-08-10 92.00 97.60 92.00 95.50 1.6M
2023-08-09 84.00 92.64 84.00 92.10 1.9M
2023-08-08 84.32 85.25 81.24 83.70 6.9M
2023-08-07 86.00 86.90 84.10 84.90 0.4M
2023-08-04 85.55 87.40 84.09 86.00 0.6M
2023-08-03 84.00 85.20 81.70 83.80 0.4M
2023-08-02 89.00 89.00 82.30 82.80 0.7M
2023-08-01 88.50 90.19 86.60 87.10 0.7M
2023-07-31 90.00 90.00 87.90 89.00 0.6M
2023-07-28 89.90 89.90 87.50 88.70 0.5M
2023-07-27 90.70 90.70 88.20 89.00 0.8M
2023-07-26 90.00 90.60 88.40 89.00 0.6M
2023-07-25 93.00 93.00 89.10 90.00 0.6M
2023-07-24 95.00 95.30 90.60 91.40 0.6M
2023-07-21 96.52 97.40 93.70 94.70 0.5M
2023-07-20 98.20 100.36 96.30 96.30 0.5M
2023-07-19 96.95 101.17 96.90 100.00 1.2M
2023-07-18 94.40 97.30 94.40 95.40 0.6M
2023-07-17 102.00 102.00 95.50 96.70 0.7M
2023-07-14 102.00 102.72 98.45 99.10 0.5M
2023-07-13 105.11 108.60 102.60 102.60 0.7M
2023-07-12 100.80 105.40 99.02 104.80 0.5M
2023-07-11 99.52 100.40 96.10 99.90 0.3M
2023-07-10 94.30 98.50 94.30 97.60 0.3M
2023-07-07 94.40 97.67 94.40 96.30 0.5M
2023-07-06 101.00 103.71 95.60 96.20 1.4M
2023-07-05 100.00 104.60 100.00 102.80 0.8M
2023-07-04 96.00 103.40 96.00 101.80 1.2M
2023-07-03 99.10 99.10 95.50 96.60 0.3M
2023-06-30 96.40 97.20 92.85 96.00 0.5M
2023-06-29 97.68 98.50 93.20 93.80 0.5M
2023-06-28 100.40 100.40 95.61 96.00 0.4M
2023-06-27 99.29 101.52 97.40 97.40 0.6M
2023-06-26 99.20 99.60 96.70 98.40 1.1M
2023-06-23 99.10 100.20 97.00 97.10 0.5M
2023-06-22 102.00 103.60 99.62 100.00 0.6M
2023-06-21 106.00 107.00 103.40 103.40 0.4M
2023-06-20 112.80 115.00 106.40 107.00 0.7M
2023-06-19 116.40 118.94 112.20 114.80 0.9M
2023-06-16 118.23 120.00 118.00 119.00 1.0M
2023-06-15 114.00 118.40 114.00 117.00 0.7M
2023-06-14 115.20 117.80 112.00 114.80 0.8M
2023-06-13 107.40 114.40 107.40 113.20 2.5M
2023-06-12 103.00 108.20 101.40 107.40 1.0M
2023-06-09 101.36 102.80 99.50 102.00 0.3M
2023-06-08 98.10 100.80 97.00 100.80 0.4M
2023-06-07 103.00 103.00 97.70 98.00 0.4M
2023-06-06 102.60 102.60 99.30 101.20 0.7M
2023-06-05 102.18 103.00 101.00 101.80 0.3M
2023-06-02 100.80 102.80 99.03 102.20 0.7M
2023-06-01 100.60 101.00 97.80 99.10 0.8M
2023-05-31 103.00 104.00 98.20 98.30 0.9M
2023-05-30 106.80 106.80 101.60 101.60 0.7M
2023-05-26 104.42 104.60 103.60 104.20 0.8M
2023-05-25 105.60 105.60 104.00 104.00 0.7M
2023-05-24 106.80 106.80 103.20 104.40 0.7M
2023-05-23 106.00 106.00 101.60 105.00 1.2M
2023-05-22 103.60 104.00 102.20 103.00 1.0M
2023-05-19 107.80 107.80 101.68 102.00 2.0M
2023-05-18 108.80 109.80 104.60 104.60 1.5M
2023-05-17 108.00 109.64 101.91 107.40 3.8M
2023-05-16 124.20 124.40 100.20 109.40 5.5M
2023-05-15 122.60 127.67 122.60 127.40 0.4M
2023-05-12 127.60 127.60 122.80 122.80 0.4M
2023-05-11 127.89 129.00 125.80 126.60 0.3M
2023-05-10 128.80 130.60 126.28 127.80 0.5M
2023-05-09 131.20 131.40 124.60 126.80 1.2M
2023-05-05 127.60 130.00 123.98 128.20 0.7M
2023-05-04 129.80 131.40 124.00 125.00 0.5M
2023-05-03 128.60 133.00 128.60 129.80 0.4M
2023-05-02 132.80 136.00 129.60 129.60 0.6M
2023-04-28 133.82 134.20 130.00 132.00 0.2M
2023-04-27 133.80 134.40 130.40 131.60 0.2M
2023-04-26 130.00 133.20 129.22 131.80 0.6M
2023-04-25 130.14 132.80 130.00 131.20 0.2M
2023-04-24 133.40 137.40 129.60 131.80 0.4M
2023-04-21 135.38 139.60 132.00 135.80 0.6M
2023-04-20 144.00 146.00 135.60 136.40 0.7M
2023-04-19 148.00 149.69 140.12 144.00 1.0M
2023-04-18 151.50 156.21 146.60 151.20 0.9M
2023-04-17 148.00 153.60 148.00 151.80 0.4M
2023-04-14 145.00 149.60 144.00 148.60 0.3M
2023-04-13 142.00 146.65 141.20 144.60 0.5M
2023-04-12 148.31 148.31 142.20 142.20 0.4M
2023-04-11 144.40 148.60 143.20 146.00 0.8M
2023-04-06 140.75 146.80 140.00 144.00 0.6M
2023-04-05 146.40 146.60 139.80 141.00 1.0M
2023-04-04 146.00 148.20 140.15 143.20 2.5M
2023-04-03 144.40 147.20 141.60 141.80 0.4M
2023-03-31 142.40 147.20 142.40 143.60 0.4M
2023-03-30 140.20 147.60 140.20 143.60 1.7M
2023-03-29 135.40 138.20 135.40 137.40 0.1M
2023-03-28 138.60 139.60 132.67 135.40 0.3M
2023-03-27 138.40 138.40 135.25 137.40 0.2M
2023-03-24 141.96 143.00 134.00 137.00 0.3M
2023-03-23 142.20 142.20 138.00 138.80 0.2M
2023-03-22 145.40 145.40 139.20 141.00 0.2M
2023-03-21 143.00 147.54 141.40 141.80 0.3M
2023-03-20 135.60 145.00 133.38 142.00 0.6M
2023-03-17 148.60 149.78 138.38 138.60 0.8M
2023-03-16 148.00 150.40 143.20 146.60 0.5M
2023-03-15 154.00 154.60 146.40 146.60 1.0M
2023-03-14 152.00 155.67 150.41 155.00 0.4M
2023-03-13 155.68 161.20 147.27 151.00 0.6M
2023-03-10 160.00 160.73 155.44 158.00 0.4M
2023-03-09 167.15 168.60 159.35 162.00 0.4M
2023-03-08 170.23 170.23 165.00 165.00 0.3M
2023-03-07 170.33 175.80 167.67 170.20 0.6M
2023-03-06 169.20 171.80 166.60 170.20 0.4M
2023-03-03 164.60 167.60 162.00 166.00 0.9M
2023-03-02 162.20 164.00 160.00 161.20 0.4M
2023-03-01 170.80 170.80 163.85 164.20 0.3M
2023-02-28 164.20 170.20 164.20 169.80 0.2M
2023-02-27 157.80 169.40 157.80 168.80 0.2M
2023-02-24 157.40 163.20 157.40 161.00 0.2M
2023-02-23 163.00 166.60 161.27 161.60 0.3M
2023-02-22 164.00 165.18 156.20 162.20 0.7M
2023-02-21 171.60 172.00 166.20 166.20 0.2M
2023-02-20 164.60 172.40 164.60 168.40 0.3M
2023-02-17 173.20 173.20 166.00 169.40 0.2M
2023-02-16 171.26 171.40 165.23 169.40 0.2M
2023-02-15 166.80 170.49 161.80 168.60 0.6M
2023-02-14 164.92 167.60 157.40 162.40 1.0M
2023-02-13 162.38 167.20 160.60 162.20 0.3M
2023-02-10 171.60 173.42 162.40 162.60 0.8M
2023-02-09 176.00 180.60 174.00 174.80 0.7M
2023-02-08 172.68 177.60 170.20 172.60 0.5M
2023-02-07 179.40 179.69 169.40 171.00 0.4M
2023-02-06 174.35 179.40 170.40 176.80 0.6M
2023-02-03 180.00 180.20 171.80 173.60 0.4M
2023-02-02 177.46 180.60 170.60 175.80 0.3M
2023-02-01 176.40 180.50 172.46 174.20 0.3M
2023-01-31 179.80 181.20 172.40 175.40 0.5M
2023-01-30 184.20 184.20 172.80 178.40 0.5M
2023-01-27 179.60 192.19 176.20 181.60 2.1M
2023-01-26 189.47 190.60 174.76 175.00 0.9M
2023-01-25 182.79 191.68 180.82 189.60 1.5M
2023-01-24 184.80 185.48 178.80 184.60 0.4M
2023-01-23 185.04 185.60 179.60 179.60 0.6M
2023-01-20 180.60 185.60 176.00 183.80 0.4M
2023-01-19 184.00 184.80 178.40 180.00 0.6M
2023-01-18 175.48 186.20 175.48 185.00 0.8M
2023-01-17 172.40 180.00 172.40 177.00 0.9M
2023-01-16 175.00 179.20 172.60 176.60 0.8M
2023-01-13 171.80 180.60 171.60 174.00 0.7M
2023-01-12 168.81 179.45 165.95 176.40 0.9M
2023-01-11 173.28 174.80 168.20 170.40 0.4M
2023-01-10 169.29 175.20 165.60 172.80 0.7M
2023-01-09 167.00 171.66 165.32 168.00 0.6M
2023-01-06 167.00 167.60 162.60 166.40 0.5M
2023-01-05 166.00 170.25 163.40 164.20 0.6M
2023-01-04 154.60 167.60 154.60 166.20 1.0M
2023-01-03 154.00 160.80 154.00 157.00 0.7M