OnTheMarket (OTMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
19/05/2022 80.00p 84.00p 77.50p 80.00p 12334
18/05/2022 78.50p 81.35p 78.50p 80.00p 8072
17/05/2022 78.50p 78.50p 77.25p 78.50p 6450
16/05/2022 78.50p 78.50p 77.25p 78.50p 361
13/05/2022 76.00p 82.00p 75.00p 78.50p 2290
12/05/2022 76.00p 80.00p 76.00p 76.00p 4261
11/05/2022 75.00p 77.60p 72.00p 76.00p 33969
10/05/2022 84.00p 84.00p 70.00p 75.00p 66328
09/05/2022 80.00p 89.00p 80.00p 84.00p 49169
06/05/2022 82.50p 85.00p 75.00p 77.50p 3541
05/05/2022 82.50p 82.50p 82.50p 82.50p 0
04/05/2022 85.00p 85.00p 80.00p 82.50p 5691
03/05/2022 87.50p 90.00p 80.00p 82.50p 9399
02/05/2022 87.50p 87.50p 85.10p 87.50p 5370
29/04/2022 87.50p 87.50p 85.10p 87.50p 5370
28/04/2022 87.50p 87.50p 87.50p 87.50p 0
27/04/2022 87.50p 87.50p 85.10p 87.50p 192
26/04/2022 91.50p 91.50p 86.50p 87.50p 11739
25/04/2022 92.50p 95.00p 90.10p 91.50p 46082
22/04/2022 92.50p 92.50p 90.00p 92.50p 11764
21/04/2022 92.50p 92.50p 91.00p 92.50p 40000
20/04/2022 92.50p 92.50p 92.50p 92.50p 0
19/04/2022 92.50p 94.85p 90.75p 92.50p 56037
18/04/2022 92.50p 92.50p 91.89p 92.50p 18000
15/04/2022 92.50p 92.50p 91.89p 92.50p 18000
14/04/2022 92.50p 92.50p 91.89p 92.50p 18000
13/04/2022 92.50p 92.50p 91.18p 92.50p 2194
12/04/2022 92.50p 92.50p 92.50p 92.50p 0
11/04/2022 92.50p 92.50p 92.50p 92.50p 2690
08/04/2022 92.50p 94.00p 91.75p 92.50p 52580
07/04/2022 92.50p 92.50p 92.50p 92.50p 0
06/04/2022 92.50p 92.50p 91.75p 92.50p 2425
05/04/2022 92.50p 92.50p 92.25p 92.50p 12000
04/04/2022 92.50p 93.00p 90.00p 92.50p 45020
01/04/2022 92.50p 94.50p 92.00p 92.50p 28712
31/03/2022 92.50p 92.80p 92.50p 92.50p 1067
30/03/2022 90.00p 93.66p 89.16p 92.50p 16243
29/03/2022 90.00p 90.20p 90.00p 90.00p 21340
28/03/2022 90.00p 94.44p 88.92p 90.00p 22164
25/03/2022 90.00p 90.50p 88.88p 90.00p 10600
24/03/2022 90.00p 94.44p 88.75p 90.00p 510
23/03/2022 90.00p 90.00p 90.00p 90.00p 74263
22/03/2022 90.00p 94.44p 88.05p 90.00p 812
21/03/2022 90.00p 95.00p 88.00p 90.00p 14520
18/03/2022 85.00p 90.00p 85.00p 87.50p 18527
17/03/2022 85.00p 85.00p 85.00p 85.00p 0
16/03/2022 82.50p 90.00p 81.78p 85.00p 9354
15/03/2022 90.00p 90.00p 79.00p 82.50p 49615
14/03/2022 90.00p 90.00p 85.24p 90.00p 9182
11/03/2022 90.00p 90.00p 90.00p 90.00p 0
10/03/2022 87.50p 92.44p 85.00p 90.00p 3251
09/03/2022 82.50p 89.00p 80.00p 87.50p 25452
08/03/2022 82.50p 84.00p 82.50p 82.50p 7369
07/03/2022 85.00p 85.00p 81.55p 82.50p 6324
04/03/2022 95.00p 95.00p 80.00p 85.00p 56146
03/03/2022 95.00p 95.00p 95.00p 95.00p 0
02/03/2022 95.00p 95.00p 95.00p 95.00p 2500
01/03/2022 95.00p 100.00p 90.88p 95.00p 1085
28/02/2022 92.50p 93.14p 92.36p 92.50p 515121
25/02/2022 92.50p 93.75p 90.00p 92.50p 7356
24/02/2022 95.00p 95.00p 90.00p 92.50p 19605
23/02/2022 100.00p 100.00p 95.00p 97.50p 34334
22/02/2022 100.00p 100.00p 100.00p 100.00p 0
21/02/2022 100.00p 101.90p 96.05p 100.00p 13535
18/02/2022 100.00p 102.25p 95.95p 100.00p 5240
17/02/2022 100.00p 102.75p 100.00p 100.00p 85
16/02/2022 97.50p 105.00p 97.50p 100.00p 7440
15/02/2022 100.00p 100.00p 95.50p 97.50p 18515
14/02/2022 100.00p 100.00p 96.00p 100.00p 2842
11/02/2022 100.00p 101.50p 98.36p 101.50p 18058
10/02/2022 101.50p 101.50p 98.25p 101.50p 11042
09/02/2022 101.50p 101.50p 97.50p 101.50p 94561
08/02/2022 102.50p 105.00p 98.05p 101.50p 39049
07/02/2022 104.00p 105.00p 100.00p 102.50p 35130
04/02/2022 105.00p 105.00p 100.00p 104.00p 12131
03/02/2022 106.00p 110.00p 100.00p 105.00p 89145
02/02/2022 106.00p 106.00p 105.25p 106.00p 3
01/02/2022 106.00p 106.00p 102.55p 106.00p 7983
31/01/2022 106.00p 106.00p 106.00p 106.00p 0
28/01/2022 107.50p 107.50p 105.88p 106.00p 486
27/01/2022 106.00p 112.00p 102.50p 107.50p 9674
26/01/2022 108.50p 110.00p 105.50p 108.50p 23500
25/01/2022 110.00p 113.00p 105.20p 108.50p 14149
24/01/2022 118.50p 118.50p 110.16p 112.50p 17043
21/01/2022 121.00p 123.00p 117.00p 118.50p 58781
20/01/2022 120.00p 122.00p 115.40p 119.00p 24088
19/01/2022 120.00p 125.00p 118.50p 120.00p 47882
18/01/2022 118.50p 125.00p 118.50p 120.00p 18510
17/01/2022 118.50p 121.86p 118.45p 118.50p 9700
14/01/2022 118.50p 121.40p 118.25p 118.50p 4155
13/01/2022 118.50p 120.90p 118.50p 118.50p 7096
12/01/2022 118.50p 122.00p 117.25p 118.50p 42989
10/01/2022 118.50p 120.25p 117.60p 118.50p 218794
07/01/2022 118.50p 120.25p 117.28p 118.50p 38694
06/01/2022 118.50p 121.00p 115.00p 119.00p 40757
05/01/2022 129.00p 129.00p 115.75p 118.00p 56589
04/01/2022 126.50p 130.22p 124.85p 129.00p 164372
31/12/2021 119.50p 130.00p 119.50p 126.50p 59007
30/12/2021 112.50p 122.00p 110.00p 119.50p 75427
29/12/2021 107.50p 117.00p 107.50p 113.00p 47783
24/12/2021 105.00p 109.90p 105.00p 107.50p 45167
23/12/2021 100.00p 107.60p 100.00p 105.00p 57929
22/12/2021 100.00p 102.70p 100.00p 100.00p 29790
21/12/2021 100.00p 100.70p 97.50p 100.00p 110576
20/12/2021 100.00p 100.00p 97.50p 97.50p 11075
17/12/2021 101.00p 101.00p 98.05p 100.00p 214204
16/12/2021 100.00p 102.34p 98.55p 100.00p 44523
15/12/2021 100.00p 102.50p 97.50p 100.00p 16905
14/12/2021 100.00p 102.60p 98.00p 100.00p 28000
13/12/2021 100.00p 102.88p 99.01p 100.00p 19186
10/12/2021 100.00p 100.00p 100.00p 100.00p 0
09/12/2021 101.00p 103.00p 99.80p 100.00p 4060
08/12/2021 101.00p 104.50p 101.00p 101.00p 5186
07/12/2021 101.00p 101.00p 101.00p 101.00p 0
06/12/2021 101.00p 104.00p 101.00p 101.00p 6664
03/12/2021 101.00p 103.40p 97.00p 101.00p 10095
02/12/2021 103.00p 105.00p 99.00p 101.00p 26314
01/12/2021 102.50p 105.20p 99.00p 102.50p 30410
30/11/2021 105.00p 105.00p 98.25p 102.50p 13094
29/11/2021 105.00p 105.00p 101.00p 105.00p 17564
26/11/2021 105.00p 105.00p 100.00p 105.00p 51119
25/11/2021 105.00p 105.00p 101.79p 105.00p 2941
24/11/2021 105.00p 105.00p 105.00p 105.00p 0
23/11/2021 105.00p 109.80p 100.00p 105.00p 1704
22/11/2021 105.00p 105.00p 101.50p 105.00p 2285
19/11/2021 102.50p 110.00p 100.00p 105.00p 805332
18/11/2021 102.50p 103.90p 101.00p 102.50p 182995
17/11/2021 102.50p 104.90p 102.50p 102.50p 13171
16/11/2021 102.50p 104.25p 102.50p 102.50p 22915
15/11/2021 102.50p 104.00p 102.00p 102.50p 43254
12/11/2021 100.00p 104.30p 99.00p 102.50p 64754
11/11/2021 100.00p 100.00p 95.00p 100.00p 1033
10/11/2021 97.50p 100.00p 97.06p 97.50p 60776
09/11/2021 97.50p 99.00p 96.55p 97.50p 32222
08/11/2021 96.00p 100.00p 95.55p 97.50p 23588
05/11/2021 96.00p 98.38p 96.00p 96.00p 1500
04/11/2021 100.00p 102.00p 93.20p 96.00p 1022814
03/11/2021 100.00p 102.95p 99.66p 100.00p 35665
02/11/2021 100.00p 103.25p 99.62p 100.00p 28442
01/11/2021 100.00p 103.84p 99.55p 100.00p 29532
29/10/2021 100.00p 102.00p 100.00p 100.00p 24809
28/10/2021 100.00p 101.95p 99.26p 100.00p 5276
27/10/2021 100.00p 100.00p 100.00p 100.00p 0
26/10/2021 100.00p 100.00p 99.15p 100.00p 7600
25/10/2021 100.00p 100.00p 98.55p 100.00p 26305
22/10/2021 102.50p 102.50p 99.00p 100.00p 47917
21/10/2021 105.00p 105.00p 102.50p 102.50p 5863
20/10/2021 105.00p 105.00p 102.55p 105.00p 9501
19/10/2021 107.50p 110.00p 105.00p 105.00p 41142
18/10/2021 104.00p 108.00p 102.87p 107.50p 37227
15/10/2021 102.50p 105.00p 102.50p 104.00p 32031
14/10/2021 100.00p 105.00p 98.55p 102.50p 57692
13/10/2021 100.00p 101.50p 95.00p 100.00p 42335
12/10/2021 100.00p 104.40p 95.75p 96.00p 188856
11/10/2021 92.50p 93.00p 92.00p 92.00p 2233
08/10/2021 90.00p 94.85p 90.00p 92.50p 19637
07/10/2021 90.00p 92.50p 85.55p 90.00p 15521
06/10/2021 90.00p 92.00p 85.20p 92.00p 34921
05/10/2021 92.50p 92.50p 86.00p 91.00p 7988
04/10/2021 95.00p 95.00p 90.00p 92.50p 3478
01/10/2021 95.00p 95.00p 90.00p 95.00p 20007
30/09/2021 95.00p 95.00p 91.00p 95.00p 5000
29/09/2021 95.00p 97.00p 91.00p 95.00p 14020
28/09/2021 95.00p 95.00p 91.00p 95.00p 7826
27/09/2021 95.00p 95.00p 91.89p 95.00p 13774
24/09/2021 95.00p 95.80p 91.75p 95.00p 12738
23/09/2021 95.00p 95.60p 91.65p 95.50p 90352
22/09/2021 95.00p 95.00p 93.23p 95.00p 434765
21/09/2021 95.00p 95.00p 93.10p 95.00p 39160
20/09/2021 95.00p 95.75p 91.88p 95.00p 114713
17/09/2021 95.00p 95.00p 90.00p 95.00p 40000
16/09/2021 95.00p 95.90p 95.00p 95.00p 933
15/09/2021 95.00p 95.00p 90.00p 95.00p 7358
14/09/2021 97.50p 100.00p 90.00p 95.00p 4262
13/09/2021 97.50p 97.60p 92.15p 97.50p 47659
10/09/2021 97.50p 97.50p 91.88p 97.50p 7536
09/09/2021 97.50p 97.50p 91.76p 97.50p 1345
08/09/2021 97.50p 97.68p 91.68p 97.50p 12466
07/09/2021 97.50p 97.74p 91.65p 97.50p 8267
06/09/2021 97.50p 105.00p 91.57p 97.50p 4963
03/09/2021 97.50p 97.50p 97.50p 97.50p 0
02/09/2021 97.50p 97.50p 91.46p 97.50p 44300
01/09/2021 97.50p 97.90p 91.37p 97.50p 3663
31/08/2021 97.50p 97.90p 97.50p 97.50p 498
27/08/2021 97.50p 97.50p 90.00p 97.50p 1371
26/08/2021 97.50p 97.50p 91.10p 97.50p 64013
25/08/2021 97.50p 98.74p 91.00p 97.50p 52294
24/08/2021 97.50p 99.25p 92.00p 97.50p 178059
23/08/2021 95.00p 99.75p 90.00p 97.50p 35232
20/08/2021 97.50p 97.50p 90.00p 95.00p 101925
19/08/2021 97.50p 99.00p 94.38p 97.50p 16843
18/08/2021 97.50p 98.89p 94.31p 97.50p 12166
17/08/2021 97.50p 97.50p 93.98p 95.50p 36459
16/08/2021 97.50p 97.50p 93.97p 97.50p 32575
13/08/2021 97.50p 99.44p 93.88p 97.50p 7475
12/08/2021 99.00p 99.00p 93.85p 97.50p 16918
11/08/2021 99.00p 99.00p 93.65p 99.00p 6532
10/08/2021 99.00p 105.00p 93.29p 99.00p 11389
09/08/2021 100.00p 100.50p 95.20p 100.00p 12833
06/08/2021 100.00p 100.00p 96.80p 100.00p 1115

*Close Price adjusted for both dividends and splits