OnTheMarket (OTMP) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. OnTheMarket

Date Open High Low Close* Volume
13/12/2023 109.00p 109.00p 109.00p 109.00p 0
12/12/2023 109.00p 109.00p 109.00p 109.00p 0
11/12/2023 109.00p 109.08p 109.00p 109.00p 33535
08/12/2023 109.00p 109.07p 109.00p 109.00p 2154
07/12/2023 109.00p 109.96p 109.00p 109.00p 1552
06/12/2023 109.00p 110.00p 109.00p 109.00p 15468
05/12/2023 109.00p 110.00p 108.00p 109.00p 426
04/12/2023 108.00p 109.00p 107.00p 109.00p 50903
01/12/2023 108.50p 110.00p 107.00p 108.00p 201
30/11/2023 108.00p 108.09p 107.55p 108.00p 43337
29/11/2023 108.00p 108.00p 107.94p 108.00p 203000
28/11/2023 108.00p 108.24p 107.94p 108.00p 55923
27/11/2023 108.00p 108.10p 107.27p 108.00p 246985
24/11/2023 108.00p 109.00p 107.18p 108.00p 68364
23/11/2023 108.50p 108.50p 107.00p 108.00p 1846
22/11/2023 109.00p 110.00p 108.06p 108.50p 27926
21/11/2023 109.00p 109.00p 108.50p 109.00p 18211
20/11/2023 108.50p 109.00p 108.00p 109.00p 22699
17/11/2023 108.50p 108.54p 108.00p 108.50p 7135
16/11/2023 109.00p 109.20p 108.50p 108.50p 36524
15/11/2023 109.00p 109.00p 108.00p 109.00p 15358
14/11/2023 109.00p 109.20p 108.54p 109.00p 30890
13/11/2023 109.00p 109.20p 108.00p 109.00p 22887
10/11/2023 109.00p 109.00p 108.00p 109.00p 12315
09/11/2023 109.00p 110.00p 107.00p 109.00p 452526
08/11/2023 107.50p 109.00p 107.50p 109.00p 52992
07/11/2023 107.50p 108.00p 107.00p 108.00p 77867
06/11/2023 108.00p 109.00p 107.00p 107.50p 215734
03/11/2023 108.00p 108.00p 107.64p 108.00p 113300
02/11/2023 107.50p 108.00p 107.00p 108.00p 200455
01/11/2023 107.50p 108.00p 107.00p 107.50p 68634
31/10/2023 107.50p 108.00p 107.20p 107.50p 62676
30/10/2023 107.50p 107.63p 107.00p 107.50p 79799
27/10/2023 107.50p 107.60p 107.00p 107.50p 52002
26/10/2023 107.50p 107.64p 107.00p 107.50p 172767
25/10/2023 107.50p 108.00p 107.00p 107.50p 68756
24/10/2023 107.50p 108.00p 107.00p 107.00p 183954
23/10/2023 107.50p 110.00p 107.00p 107.00p 260922
20/10/2023 107.50p 108.00p 107.00p 107.00p 348091
19/10/2023 106.00p 108.98p 106.00p 108.00p 7941861
18/10/2023 70.50p 71.00p 68.36p 70.50p 34138
17/10/2023 67.50p 70.50p 67.50p 70.50p 60736
16/10/2023 66.50p 68.00p 65.41p 67.00p 30772
13/10/2023 62.00p 68.00p 61.00p 66.50p 28709
12/10/2023 61.50p 62.00p 61.29p 62.00p 12899
11/10/2023 61.00p 62.00p 61.00p 62.00p 21067
10/10/2023 61.00p 62.00p 60.00p 61.00p 52781
09/10/2023 61.00p 61.00p 60.40p 61.00p 26016
06/10/2023 61.00p 61.00p 60.14p 61.00p 43480
05/10/2023 61.00p 63.00p 60.06p 63.00p 13474
04/10/2023 61.00p 61.00p 60.10p 61.00p 55000
03/10/2023 60.50p 61.00p 60.06p 61.00p 27033
02/10/2023 61.00p 61.00p 60.50p 60.50p 700
29/09/2023 61.00p 61.00p 60.06p 61.00p 2239
28/09/2023 61.00p 61.09p 61.00p 61.00p 0
27/09/2023 61.00p 61.00p 60.50p 61.00p 332
26/09/2023 60.50p 61.85p 60.50p 61.00p 9157
25/09/2023 60.50p 60.95p 59.09p 60.50p 29295
22/09/2023 59.00p 61.20p 58.75p 60.50p 43346
21/09/2023 58.50p 59.95p 58.33p 59.00p 0
20/09/2023 55.50p 61.00p 55.50p 58.50p 31984
19/09/2023 54.00p 55.50p 54.00p 55.50p 19016
18/09/2023 53.50p 55.00p 52.00p 54.00p 72283
15/09/2023 53.50p 53.50p 53.17p 53.50p 10388
14/09/2023 53.00p 53.78p 52.00p 53.00p 9549
13/09/2023 53.00p 53.78p 52.82p 53.00p 56906
12/09/2023 53.50p 54.00p 52.55p 53.00p 76864
11/09/2023 53.50p 53.50p 52.96p 53.50p 12376
08/09/2023 53.50p 53.50p 52.90p 53.50p 19719
07/09/2023 53.00p 54.00p 52.40p 54.00p 157604
06/09/2023 53.00p 54.00p 52.50p 53.50p 31104
05/09/2023 53.00p 53.00p 52.20p 53.00p 486
04/09/2023 53.00p 53.00p 52.75p 53.00p 0
01/09/2023 53.50p 53.50p 53.00p 53.00p 4010
31/08/2023 53.00p 54.00p 53.00p 53.50p 18916
30/08/2023 53.00p 53.20p 52.63p 53.00p 3251
29/08/2023 53.00p 53.00p 52.00p 53.00p 112466
25/08/2023 53.00p 54.00p 52.08p 53.00p 1236
24/08/2023 53.00p 53.00p 52.07p 53.00p 39351
23/08/2023 55.50p 55.50p 51.00p 51.00p 82774
22/08/2023 55.00p 57.00p 53.50p 55.50p 9395
21/08/2023 57.50p 57.50p 53.25p 55.00p 11934
18/08/2023 57.50p 57.50p 55.25p 57.50p 31426
17/08/2023 57.50p 57.50p 56.16p 57.50p 3535
16/08/2023 57.50p 57.50p 56.11p 57.50p 4864
15/08/2023 57.50p 57.50p 56.15p 57.50p 4635
14/08/2023 57.50p 57.50p 55.00p 57.50p 190
11/08/2023 57.50p 57.50p 55.00p 57.50p 33408
10/08/2023 58.00p 60.00p 56.44p 57.50p 11478
09/08/2023 58.00p 58.00p 56.52p 58.00p 59613
08/08/2023 58.00p 58.00p 56.00p 58.00p 27196
07/08/2023 55.50p 58.00p 53.55p 58.00p 51344
04/08/2023 53.00p 54.00p 52.07p 54.00p 35399
03/08/2023 53.00p 53.00p 52.25p 53.00p 28241
02/08/2023 53.00p 54.00p 52.10p 53.00p 11185
01/08/2023 53.00p 54.00p 52.75p 53.00p 3767
31/07/2023 53.00p 54.00p 53.00p 53.00p 5885
28/07/2023 53.00p 54.00p 53.00p 53.00p 26855
27/07/2023 53.50p 54.00p 53.00p 53.00p 888
26/07/2023 54.50p 54.50p 52.15p 54.50p 20041
25/07/2023 54.50p 54.50p 53.28p 54.50p 16388
24/07/2023 54.50p 54.50p 53.25p 54.50p 30252
21/07/2023 54.50p 54.50p 52.90p 54.50p 272026
20/07/2023 54.50p 57.00p 52.75p 54.50p 64432
19/07/2023 54.00p 55.25p 52.50p 54.50p 53313
18/07/2023 53.25p 54.00p 52.06p 54.00p 49030
17/07/2023 53.25p 53.25p 51.50p 53.25p 94598
14/07/2023 53.00p 55.00p 51.00p 53.25p 24678
13/07/2023 53.00p 53.00p 52.00p 53.00p 4648
12/07/2023 52.50p 55.00p 52.50p 53.00p 62005
11/07/2023 52.50p 52.50p 50.22p 52.50p 39241
10/07/2023 52.00p 55.00p 50.24p 52.50p 89369
07/07/2023 54.50p 54.50p 52.00p 54.50p 17203
06/07/2023 55.50p 55.50p 51.00p 55.50p 43710
05/07/2023 53.50p 55.25p 51.76p 53.50p 50910
04/07/2023 52.50p 54.00p 51.00p 53.50p 228861
03/07/2023 52.50p 54.00p 51.25p 52.50p 80102
30/06/2023 52.50p 53.55p 51.03p 52.50p 22455
29/06/2023 54.50p 55.00p 50.00p 52.50p 59898
28/06/2023 58.00p 60.00p 55.00p 56.50p 46476
27/06/2023 59.00p 60.00p 56.00p 58.00p 41960
26/06/2023 59.50p 60.00p 57.30p 59.00p 83078
23/06/2023 59.50p 59.72p 59.00p 59.50p 20524
22/06/2023 59.50p 59.50p 59.00p 59.50p 34107
21/06/2023 59.50p 60.00p 59.00p 59.50p 96546
20/06/2023 60.50p 60.90p 59.00p 59.50p 147319
19/06/2023 61.50p 63.00p 59.93p 60.50p 119673
16/06/2023 61.50p 62.00p 61.16p 61.50p 56444
15/06/2023 58.50p 62.40p 58.50p 61.00p 73917
14/06/2023 56.00p 60.00p 55.00p 58.50p 69755
13/06/2023 54.00p 57.00p 53.05p 56.00p 1072043
12/06/2023 56.50p 57.00p 53.25p 54.00p 75096
09/06/2023 60.50p 62.00p 54.25p 56.50p 78274
08/06/2023 64.50p 64.50p 60.50p 60.50p 6830
07/06/2023 64.00p 65.00p 62.00p 64.50p 11200
06/06/2023 64.00p 66.00p 61.40p 64.00p 69534
05/06/2023 64.50p 67.00p 62.00p 64.50p 4654
02/06/2023 66.50p 66.50p 62.00p 65.00p 18166
01/06/2023 68.50p 68.50p 65.00p 66.50p 7198
31/05/2023 69.50p 70.00p 68.50p 68.50p 75
30/05/2023 72.00p 74.00p 66.50p 69.50p 37580
26/05/2023 72.00p 74.00p 70.00p 72.00p 20451
25/05/2023 72.00p 74.00p 70.50p 72.00p 7186
24/05/2023 75.50p 75.50p 70.00p 72.00p 47889
23/05/2023 75.50p 78.00p 73.50p 75.50p 12910
22/05/2023 76.50p 78.00p 73.25p 75.50p 14254
19/05/2023 74.00p 77.00p 74.00p 75.50p 19666
18/05/2023 73.50p 77.00p 73.50p 74.00p 1624
17/05/2023 73.50p 76.00p 71.50p 73.50p 85115
16/05/2023 73.50p 75.00p 71.00p 73.50p 1996
15/05/2023 73.50p 76.00p 72.00p 73.50p 10299
12/05/2023 73.50p 74.98p 73.50p 73.50p 40
11/05/2023 73.50p 73.50p 72.76p 73.50p 0
10/05/2023 73.50p 75.00p 71.81p 73.50p 557119
09/05/2023 73.50p 73.50p 71.25p 73.50p 23495
05/05/2023 71.00p 76.25p 71.00p 73.50p 39437
04/05/2023 70.50p 70.50p 69.71p 70.50p 13772
03/05/2023 70.50p 70.50p 69.67p 70.50p 10487
02/05/2023 70.50p 70.50p 69.67p 70.50p 21355
28/04/2023 70.50p 70.50p 69.82p 70.50p 0
27/04/2023 70.50p 70.50p 69.82p 70.50p 0
26/04/2023 70.50p 71.44p 70.50p 70.50p 31274
25/04/2023 70.50p 72.00p 70.50p 70.50p 6
24/04/2023 70.50p 72.00p 70.13p 70.50p 12955
21/04/2023 70.50p 70.91p 70.36p 70.50p 41247
20/04/2023 70.50p 72.00p 70.13p 70.50p 78111
19/04/2023 70.50p 72.00p 70.13p 70.50p 9860
18/04/2023 70.50p 72.00p 70.00p 70.50p 156255
17/04/2023 70.50p 72.00p 70.50p 70.50p 25811
14/04/2023 70.50p 72.00p 70.50p 70.50p 19957
13/04/2023 70.50p 70.50p 70.35p 70.50p 2842
12/04/2023 70.50p 73.50p 69.00p 70.50p 35047
11/04/2023 69.75p 72.00p 69.00p 70.50p 15836
06/04/2023 69.50p 71.50p 69.29p 69.75p 94656
05/04/2023 69.50p 70.33p 69.50p 69.50p 0
04/04/2023 69.50p 69.50p 69.11p 69.50p 8135
03/04/2023 69.50p 72.00p 69.08p 69.50p 33977
31/03/2023 69.50p 69.50p 67.00p 69.50p 11562
30/03/2023 69.50p 72.00p 68.89p 69.50p 17612
29/03/2023 69.50p 69.50p 68.79p 69.50p 8312
28/03/2023 69.50p 72.00p 67.15p 69.50p 71993
27/03/2023 69.50p 72.00p 67.00p 69.50p 21554
24/03/2023 69.50p 72.00p 67.15p 69.50p 105240
23/03/2023 68.00p 71.25p 67.15p 69.50p 21164
22/03/2023 68.00p 68.00p 66.28p 68.00p 68529
21/03/2023 68.00p 69.75p 66.25p 68.00p 27279
20/03/2023 68.00p 68.91p 68.00p 68.00p 0
17/03/2023 68.00p 68.00p 66.00p 68.00p 8466
16/03/2023 68.00p 70.00p 66.13p 68.00p 24235
15/03/2023 68.00p 68.00p 66.13p 68.00p 5905
14/03/2023 68.00p 68.00p 66.00p 66.00p 47229
13/03/2023 68.00p 68.00p 66.00p 68.00p 57998
10/03/2023 68.00p 68.00p 66.00p 68.00p 17687
09/03/2023 68.00p 68.00p 66.00p 68.00p 56661
08/03/2023 68.00p 69.50p 66.00p 68.00p 29755
07/03/2023 68.00p 68.00p 66.00p 66.00p 32832
06/03/2023 68.00p 68.00p 66.00p 68.00p 45548
03/03/2023 68.00p 68.00p 66.00p 66.00p 78236
02/03/2023 68.00p 70.00p 66.00p 68.00p 32776
01/03/2023 68.00p 68.00p 65.25p 68.00p 22140

*Close Price adjusted for both dividends and splits