OnTheMarket (OTMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
28/02/2023 68.00p 69.60p 64.30p 68.00p 118409
27/02/2023 68.00p 70.00p 65.00p 68.00p 49502
24/02/2023 68.50p 70.00p 65.00p 68.00p 45803
23/02/2023 69.00p 69.00p 66.00p 68.50p 59268
22/02/2023 73.00p 73.00p 67.00p 69.00p 40747
21/02/2023 73.50p 74.00p 72.00p 73.00p 675
20/02/2023 76.00p 76.00p 72.00p 73.50p 51041
17/02/2023 77.50p 78.50p 75.00p 76.00p 23286
16/02/2023 77.50p 77.50p 75.00p 77.50p 6236419
15/02/2023 77.50p 77.50p 75.00p 77.50p 18341
14/02/2023 77.50p 77.50p 75.05p 77.50p 7510
13/02/2023 77.50p 77.50p 75.00p 77.50p 26501
10/02/2023 77.50p 79.50p 77.00p 77.50p 32000
09/02/2023 77.50p 79.00p 75.05p 79.00p 15786
08/02/2023 77.50p 80.00p 75.00p 80.00p 1624
07/02/2023 77.50p 77.50p 75.00p 77.50p 191
06/02/2023 77.50p 79.95p 75.15p 77.50p 13837
03/02/2023 77.50p 80.00p 75.00p 77.50p 2824
02/02/2023 77.50p 78.85p 76.16p 77.50p 12890
01/02/2023 77.50p 80.00p 76.00p 77.50p 9659
31/01/2023 77.50p 78.99p 76.50p 77.50p 1816
30/01/2023 77.50p 80.00p 75.00p 77.50p 3441
27/01/2023 77.50p 79.95p 77.00p 77.50p 11000
26/01/2023 77.00p 80.00p 75.00p 75.00p 15486
25/01/2023 73.00p 77.00p 73.00p 77.00p 25403
24/01/2023 72.50p 74.75p 72.50p 72.50p 4737
23/01/2023 69.50p 72.50p 69.50p 72.50p 13500
20/01/2023 69.50p 69.50p 68.70p 69.50p 1000
19/01/2023 69.50p 71.75p 68.62p 69.50p 1108
18/01/2023 69.50p 69.73p 69.50p 69.50p 0
17/01/2023 68.50p 69.85p 67.00p 69.50p 10387
16/01/2023 68.50p 69.50p 68.44p 68.50p 2367
13/01/2023 68.50p 69.85p 68.50p 68.50p 10
12/01/2023 68.50p 68.50p 68.50p 68.50p 0
11/01/2023 68.50p 69.85p 67.00p 68.50p 708
10/01/2023 67.50p 70.00p 65.00p 67.50p 21507
09/01/2023 67.50p 70.00p 65.00p 67.50p 3880
06/01/2023 67.50p 67.50p 66.00p 67.50p 1000
05/01/2023 67.50p 70.00p 67.50p 67.50p 10
04/01/2023 67.50p 71.60p 67.50p 67.50p 25000
03/01/2023 66.00p 68.20p 65.00p 67.50p 20748
30/12/2022 66.00p 66.00p 65.77p 66.00p 0
29/12/2022 66.00p 67.00p 65.00p 66.00p 28583
28/12/2022 68.50p 68.85p 65.00p 66.00p 18966
23/12/2022 68.50p 68.50p 68.50p 68.50p 0
22/12/2022 68.00p 69.00p 65.75p 68.50p 14500
21/12/2022 72.00p 72.00p 62.00p 68.50p 51728
20/12/2022 72.00p 72.00p 70.00p 72.00p 12554
19/12/2022 72.00p 72.00p 70.00p 72.00p 95
16/12/2022 72.00p 72.00p 72.00p 72.00p 0
15/12/2022 72.00p 72.00p 72.00p 72.00p 10000
14/12/2022 72.00p 74.00p 70.00p 72.00p 37060
13/12/2022 72.00p 74.00p 72.00p 72.00p 20
12/12/2022 72.00p 72.00p 71.54p 72.00p 0
09/12/2022 72.00p 72.00p 70.00p 72.00p 17320
08/12/2022 72.00p 73.60p 72.00p 72.00p 2701
07/12/2022 72.50p 72.50p 70.94p 72.00p 0
06/12/2022 72.50p 72.50p 70.94p 72.50p 0
05/12/2022 72.50p 74.50p 70.80p 72.50p 6221
02/12/2022 72.50p 72.50p 70.94p 72.50p 0
01/12/2022 72.50p 75.00p 70.78p 72.50p 17086
30/11/2022 72.50p 72.50p 70.94p 72.50p 0
29/11/2022 72.50p 72.50p 70.94p 72.50p 0
28/11/2022 72.50p 72.50p 70.50p 72.50p 315495
25/11/2022 72.50p 72.50p 70.94p 72.50p 0
24/11/2022 72.50p 74.95p 72.50p 72.50p 5000
23/11/2022 72.50p 72.50p 70.00p 72.50p 54
22/11/2022 72.50p 72.50p 70.94p 72.50p 0
21/11/2022 72.50p 74.00p 70.78p 72.50p 11818
18/11/2022 71.50p 73.22p 71.06p 72.50p 19602
17/11/2022 71.50p 71.50p 69.31p 71.50p 0
16/11/2022 71.50p 71.50p 68.00p 71.50p 1357
15/11/2022 71.50p 71.50p 70.60p 71.50p 1821
14/11/2022 71.50p 71.50p 70.67p 71.50p 5000
11/11/2022 71.50p 72.55p 71.50p 71.50p 12000
10/11/2022 71.50p 75.00p 69.82p 71.50p 7876
09/11/2022 71.50p 71.50p 71.50p 71.50p 0
08/11/2022 71.50p 71.50p 69.34p 71.50p 41445
07/11/2022 71.50p 75.00p 68.00p 71.50p 33428
04/11/2022 69.00p 71.50p 69.00p 71.50p 9132
03/11/2022 69.00p 73.00p 69.00p 69.00p 5074
02/11/2022 69.00p 69.00p 66.14p 69.00p 0
01/11/2022 69.00p 70.70p 66.18p 69.00p 4185
31/10/2022 69.00p 69.00p 66.14p 69.00p 0
28/10/2022 69.00p 73.00p 65.00p 69.00p 61
27/10/2022 69.00p 69.00p 66.14p 69.00p 0
26/10/2022 71.00p 75.00p 65.75p 69.00p 48479
25/10/2022 71.00p 71.00p 70.08p 71.00p 0
24/10/2022 71.00p 71.00p 67.00p 71.00p 8898
21/10/2022 71.00p 71.00p 70.08p 71.00p 0
20/10/2022 71.00p 75.00p 67.16p 71.00p 15228
19/10/2022 73.00p 73.00p 70.06p 71.00p 9700
18/10/2022 73.00p 75.00p 72.64p 75.00p 3099
17/10/2022 74.50p 74.50p 72.75p 73.00p 102100
14/10/2022 74.50p 74.50p 73.36p 74.50p 0
13/10/2022 74.50p 75.33p 73.50p 74.50p 20000
12/10/2022 73.50p 77.00p 70.74p 73.50p 35
11/10/2022 77.50p 77.50p 73.50p 73.50p 7016
10/10/2022 77.50p 77.50p 75.00p 77.50p 4658
07/10/2022 77.50p 77.50p 75.50p 77.50p 500
06/10/2022 77.50p 77.50p 75.23p 77.50p 1450
05/10/2022 83.50p 83.50p 77.00p 77.50p 22861
04/10/2022 83.50p 83.50p 80.55p 83.50p 11771
03/10/2022 84.50p 84.50p 82.00p 84.50p 5804
30/09/2022 84.50p 84.50p 82.00p 84.50p 10
29/09/2022 84.50p 84.50p 82.10p 84.50p 1057
28/09/2022 84.50p 84.50p 82.64p 84.50p 2870
27/09/2022 84.50p 87.00p 82.00p 84.50p 14
26/09/2022 85.00p 87.00p 82.52p 84.50p 2510
23/09/2022 85.00p 85.00p 82.41p 85.00p 2625
22/09/2022 86.00p 86.00p 83.45p 85.00p 10000
21/09/2022 86.00p 89.89p 83.11p 86.00p 50622
20/09/2022 86.00p 90.00p 83.13p 86.00p 5054
19/09/2022 86.00p 86.00p 86.00p 86.00p 0
16/09/2022 86.00p 86.00p 86.00p 86.00p 0
15/09/2022 86.00p 86.00p 83.11p 86.00p 14850
14/09/2022 86.00p 86.00p 86.00p 86.00p 0
13/09/2022 86.00p 86.00p 86.00p 86.00p 0
12/09/2022 86.00p 86.00p 83.15p 86.00p 11904
09/09/2022 86.50p 86.50p 80.10p 86.00p 71289
08/09/2022 90.00p 90.00p 85.00p 87.50p 23605
07/09/2022 90.00p 90.00p 90.00p 90.00p 0
06/09/2022 90.00p 90.00p 90.00p 90.00p 0
05/09/2022 90.00p 90.00p 90.00p 90.00p 0
02/09/2022 90.00p 95.00p 85.00p 90.00p 64
01/09/2022 90.00p 90.00p 85.00p 90.00p 17200
31/08/2022 90.00p 95.00p 85.20p 90.00p 5322
30/08/2022 92.50p 95.00p 85.00p 90.00p 5478
29/08/2022 92.50p 95.00p 92.50p 92.50p 2165
26/08/2022 92.50p 95.00p 92.50p 92.50p 2165
25/08/2022 92.50p 95.00p 90.00p 92.50p 10002
24/08/2022 92.50p 92.50p 90.00p 92.50p 363106
23/08/2022 94.00p 95.00p 90.00p 92.50p 28580
22/08/2022 94.00p 98.00p 90.00p 94.00p 21761
19/08/2022 94.00p 94.00p 94.00p 94.00p 0
18/08/2022 94.00p 98.00p 94.00p 94.00p 530
17/08/2022 94.00p 94.00p 90.00p 94.00p 24639
16/08/2022 94.00p 96.00p 90.68p 94.00p 6285
15/08/2022 94.00p 98.00p 90.00p 94.00p 5175
12/08/2022 94.00p 98.00p 94.00p 94.00p 23
11/08/2022 95.00p 100.00p 90.20p 94.00p 16169
10/08/2022 95.00p 100.00p 90.00p 95.00p 181854
09/08/2022 92.50p 99.00p 92.50p 95.00p 11232
08/08/2022 92.50p 92.50p 91.38p 92.50p 5736
05/08/2022 92.50p 92.50p 91.15p 92.50p 7424
04/08/2022 92.50p 92.72p 90.00p 92.50p 19050
03/08/2022 92.50p 95.00p 90.10p 92.50p 5485
02/08/2022 92.50p 92.74p 90.00p 92.50p 23244
01/08/2022 92.50p 93.48p 90.00p 92.50p 100872
29/07/2022 92.50p 92.50p 92.50p 92.50p 0
28/07/2022 92.50p 92.50p 90.00p 92.50p 7555
27/07/2022 92.50p 93.88p 90.50p 92.50p 34020
26/07/2022 92.50p 95.00p 90.00p 92.50p 844
25/07/2022 90.00p 95.00p 90.00p 92.50p 9053
22/07/2022 90.00p 95.00p 87.56p 90.00p 1607
21/07/2022 90.00p 94.00p 87.55p 90.00p 22500
20/07/2022 87.50p 90.00p 87.50p 90.00p 25044
19/07/2022 87.50p 90.00p 86.24p 87.50p 20063
18/07/2022 87.50p 90.00p 86.24p 87.50p 12182
15/07/2022 85.00p 86.66p 85.00p 85.00p 2884
14/07/2022 85.00p 86.66p 85.00p 85.00p 636
13/07/2022 85.00p 85.00p 85.00p 85.00p 0
12/07/2022 85.00p 86.66p 85.00p 85.00p 1369
11/07/2022 85.00p 90.00p 82.12p 85.00p 5081
08/07/2022 86.50p 86.50p 85.00p 85.00p 13899
07/07/2022 86.50p 86.50p 83.00p 86.50p 35378
06/07/2022 86.50p 87.40p 86.50p 86.50p 2500
05/07/2022 86.50p 86.50p 84.00p 86.50p 8806
04/07/2022 86.50p 86.50p 83.50p 86.50p 21420
01/07/2022 86.50p 90.00p 83.00p 86.50p 12154
30/06/2022 86.50p 86.50p 86.50p 86.50p 0
29/06/2022 86.50p 86.50p 84.18p 86.50p 284
28/06/2022 86.50p 86.50p 84.11p 86.50p 15308
27/06/2022 86.50p 87.75p 86.50p 86.50p 71
24/06/2022 86.50p 86.50p 86.50p 86.50p 0
23/06/2022 86.50p 86.50p 86.50p 86.50p 0
22/06/2022 86.50p 86.50p 84.00p 86.50p 1300
21/06/2022 86.50p 86.50p 84.20p 86.50p 227
20/06/2022 86.50p 86.50p 86.00p 86.50p 1454
17/06/2022 86.50p 86.50p 83.00p 86.50p 802471
16/06/2022 86.50p 90.00p 84.42p 86.50p 150250
15/06/2022 86.50p 86.50p 83.49p 86.50p 202000
14/06/2022 86.50p 86.50p 83.00p 84.00p 56850
13/06/2022 87.50p 87.50p 83.00p 86.50p 28890
10/06/2022 89.00p 89.00p 85.00p 87.50p 3902
09/06/2022 90.00p 93.15p 85.16p 89.00p 33468
08/06/2022 81.00p 94.00p 81.00p 90.00p 41145
07/06/2022 81.00p 81.00p 81.00p 81.00p 0
06/06/2022 81.00p 84.84p 81.00p 81.00p 1484
03/06/2022 81.00p 81.00p 81.00p 81.00p 0
02/06/2022 81.00p 81.00p 81.00p 81.00p 0
01/06/2022 81.00p 81.00p 81.00p 81.00p 0
31/05/2022 81.00p 81.00p 79.76p 81.00p 4761
30/05/2022 81.00p 81.00p 79.50p 81.00p 3000
27/05/2022 81.00p 81.00p 81.00p 81.00p 0
26/05/2022 81.00p 81.00p 81.00p 81.00p 0
25/05/2022 81.00p 84.50p 81.00p 81.00p 99
24/05/2022 81.00p 84.50p 81.00p 81.00p 4757
23/05/2022 81.00p 84.84p 81.00p 81.00p 700
20/05/2022 81.00p 83.67p 81.00p 81.00p 595

*Close Price adjusted for both dividends and splits