OnTheMarket (OTMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
05/08/2021 100.00p 101.19p 96.79p 100.00p 19497
04/08/2021 100.00p 101.25p 100.00p 100.00p 5925
03/08/2021 100.00p 101.50p 96.39p 100.00p 47564
02/08/2021 100.00p 102.00p 95.20p 100.00p 19141
30/07/2021 97.50p 105.00p 92.00p 99.00p 7242
29/07/2021 97.50p 102.00p 97.50p 97.50p 5895
28/07/2021 95.00p 105.00p 94.00p 97.50p 361045
27/07/2021 95.00p 100.00p 90.20p 95.00p 52477
26/07/2021 90.00p 92.77p 90.00p 90.00p 3466
23/07/2021 90.00p 91.80p 90.00p 90.00p 531
22/07/2021 90.00p 91.77p 90.00p 90.00p 4500
21/07/2021 90.00p 90.00p 85.00p 90.00p 19122
20/07/2021 90.00p 91.80p 86.86p 87.50p 20571
19/07/2021 95.00p 100.00p 85.00p 90.00p 96099
16/07/2021 95.00p 95.00p 90.50p 92.00p 48209
15/07/2021 95.00p 95.00p 90.55p 95.00p 57640
14/07/2021 95.00p 95.00p 90.50p 92.00p 8345
13/07/2021 95.00p 95.00p 90.25p 95.00p 2967
12/07/2021 95.00p 95.00p 90.20p 95.00p 5888
09/07/2021 95.00p 95.00p 90.25p 95.00p 8680
08/07/2021 95.00p 95.00p 90.20p 95.00p 407
07/07/2021 95.00p 95.85p 90.50p 95.00p 5469
06/07/2021 95.00p 95.00p 91.00p 95.00p 26565
05/07/2021 95.00p 99.50p 92.65p 95.00p 26655
02/07/2021 95.00p 96.89p 91.10p 95.00p 19782
01/07/2021 95.00p 97.50p 91.05p 95.00p 14603
30/06/2021 92.50p 100.00p 90.86p 95.00p 9411
29/06/2021 92.50p 93.70p 92.50p 92.50p 12606
28/06/2021 92.50p 92.62p 90.60p 92.00p 21450
25/06/2021 92.50p 92.74p 90.50p 92.50p 5165
24/06/2021 95.00p 95.00p 90.00p 90.00p 35431
23/06/2021 95.00p 100.00p 90.36p 100.00p 2266
22/06/2021 95.00p 95.00p 90.00p 95.00p 7947
21/06/2021 95.00p 95.00p 90.00p 95.00p 94359
18/06/2021 97.50p 98.65p 90.00p 95.00p 26310
17/06/2021 100.00p 100.00p 95.05p 97.50p 14673
16/06/2021 100.00p 100.00p 96.75p 100.00p 1752
15/06/2021 102.50p 102.74p 96.55p 100.00p 53783
14/06/2021 105.00p 105.25p 100.00p 102.50p 81984
11/06/2021 105.00p 110.00p 100.00p 105.00p 91676
10/06/2021 110.00p 111.44p 105.00p 110.00p 50335
09/06/2021 110.00p 112.44p 105.00p 110.00p 58479
08/06/2021 110.00p 119.00p 100.00p 110.00p 1711178
07/06/2021 97.50p 108.90p 95.00p 105.00p 89260
04/06/2021 97.50p 99.00p 95.75p 97.50p 30870
03/06/2021 97.50p 98.34p 95.67p 97.50p 35346
02/06/2021 90.00p 99.00p 90.00p 97.50p 48393
01/06/2021 90.00p 90.15p 89.99p 90.00p 20863
28/05/2021 90.00p 94.80p 90.00p 90.00p 18522
27/05/2021 90.00p 95.00p 87.50p 92.50p 34502
26/05/2021 95.00p 95.00p 89.00p 92.50p 40628
25/05/2021 91.50p 98.90p 87.38p 95.00p 99714
24/05/2021 87.50p 91.50p 80.20p 91.50p 75605
21/05/2021 82.50p 89.50p 80.60p 82.50p 62507
20/05/2021 82.50p 83.25p 80.26p 82.50p 33279
19/05/2021 85.00p 85.00p 80.00p 82.50p 35876
18/05/2021 86.50p 87.20p 80.76p 85.00p 51951
17/05/2021 87.50p 88.00p 83.00p 86.50p 14222
14/05/2021 89.00p 91.00p 85.10p 87.50p 5620
13/05/2021 85.00p 93.00p 85.00p 89.00p 99409
12/05/2021 85.00p 87.70p 81.75p 85.00p 75068
11/05/2021 85.00p 85.80p 82.15p 83.00p 24946
10/05/2021 87.50p 87.50p 85.00p 85.00p 1163931
07/05/2021 90.00p 90.00p 85.01p 87.50p 26394
06/05/2021 90.00p 90.45p 85.00p 90.00p 34129
05/05/2021 90.00p 91.25p 86.79p 90.00p 33390
04/05/2021 92.50p 97.00p 86.55p 90.00p 49472
30/04/2021 92.50p 92.50p 88.25p 92.50p 42430
29/04/2021 92.50p 95.00p 90.11p 92.50p 8419
28/04/2021 92.50p 93.00p 90.00p 92.50p 23460
27/04/2021 92.50p 95.00p 88.00p 90.00p 70756
26/04/2021 100.00p 100.00p 88.88p 92.50p 96051
23/04/2021 100.00p 100.00p 99.00p 100.00p 5030
22/04/2021 100.00p 102.00p 99.00p 100.00p 32194
21/04/2021 92.00p 104.00p 91.85p 100.00p 89755
20/04/2021 92.00p 94.60p 90.75p 91.50p 13969
19/04/2021 92.00p 94.69p 90.01p 92.00p 18938
16/04/2021 92.00p 94.70p 87.00p 90.00p 1473
15/04/2021 92.00p 95.75p 87.00p 92.00p 33291
14/04/2021 95.00p 100.00p 86.55p 92.00p 85520
13/04/2021 95.00p 97.50p 90.00p 97.50p 29511
12/04/2021 87.50p 97.60p 87.50p 95.00p 126841
09/04/2021 85.00p 90.00p 82.50p 85.00p 45760
08/04/2021 87.50p 87.50p 80.20p 85.00p 86402
07/04/2021 87.50p 94.00p 80.00p 85.00p 75009
06/04/2021 92.50p 92.50p 85.00p 90.00p 51860
01/04/2021 90.00p 90.00p 85.65p 90.00p 18986
31/03/2021 90.00p 91.20p 87.00p 90.00p 17396
30/03/2021 90.00p 91.50p 86.79p 90.00p 35856
29/03/2021 90.00p 90.70p 86.50p 90.00p 4086
26/03/2021 90.00p 93.20p 85.00p 90.00p 43104
25/03/2021 90.00p 93.75p 87.25p 90.00p 39994
24/03/2021 95.00p 95.00p 85.00p 90.00p 38100
23/03/2021 95.00p 100.00p 87.50p 95.00p 28406
22/03/2021 95.00p 95.75p 90.20p 95.00p 32541
19/03/2021 95.00p 100.00p 94.80p 95.00p 4977
18/03/2021 95.00p 100.00p 90.00p 95.00p 103546
17/03/2021 97.50p 100.00p 90.30p 100.00p 62442
16/03/2021 97.50p 100.85p 92.00p 97.50p 34953
15/03/2021 97.50p 102.14p 92.50p 101.00p 38271
12/03/2021 97.50p 105.00p 90.55p 97.50p 22767
11/03/2021 100.00p 105.00p 95.00p 95.00p 21719
10/03/2021 100.00p 101.00p 95.00p 100.00p 37230
09/03/2021 100.00p 105.00p 95.00p 100.00p 59795
08/03/2021 107.50p 115.00p 96.06p 100.00p 83562
05/03/2021 107.50p 107.50p 101.85p 107.50p 12050
04/03/2021 110.00p 111.00p 100.00p 107.50p 74583
03/03/2021 107.50p 111.70p 103.65p 110.00p 35509
02/03/2021 107.50p 114.00p 101.50p 107.50p 44773
01/03/2021 105.00p 109.80p 100.00p 108.00p 71674
26/02/2021 105.00p 107.00p 100.86p 105.00p 25326
25/02/2021 102.50p 111.00p 102.50p 105.00p 10188
24/02/2021 107.50p 114.00p 95.00p 105.00p 86101
23/02/2021 107.50p 114.00p 101.25p 107.50p 32846
22/02/2021 110.00p 115.00p 102.00p 107.50p 195199
19/02/2021 110.00p 112.25p 104.00p 110.00p 33623
18/02/2021 110.00p 113.25p 107.00p 110.00p 13523
17/02/2021 107.50p 115.00p 106.00p 110.00p 45779
16/02/2021 110.00p 115.00p 105.50p 115.00p 70792
15/02/2021 105.00p 114.50p 100.00p 110.00p 101010
12/02/2021 105.00p 109.00p 103.60p 105.00p 17895
11/02/2021 105.00p 107.30p 103.55p 105.00p 20550
10/02/2021 105.00p 110.00p 104.55p 105.00p 13806
09/02/2021 107.50p 114.00p 103.55p 105.00p 53370
08/02/2021 100.00p 114.70p 100.00p 107.50p 390939
05/02/2021 100.00p 105.00p 95.00p 100.00p 99676
04/02/2021 100.00p 105.00p 95.50p 100.00p 51669
03/02/2021 100.00p 105.00p 100.00p 100.00p 21588
02/02/2021 100.00p 105.00p 96.60p 100.00p 82015
01/02/2021 95.00p 105.00p 95.00p 100.00p 150787
29/01/2021 97.50p 103.00p 92.60p 100.00p 58391
28/01/2021 97.50p 100.00p 95.00p 97.50p 53941
27/01/2021 105.00p 105.00p 95.55p 97.50p 52633
26/01/2021 105.00p 108.00p 100.00p 105.00p 30672
25/01/2021 110.00p 112.00p 98.00p 105.00p 43129
22/01/2021 110.00p 116.00p 105.20p 110.00p 21389
21/01/2021 112.50p 112.50p 105.20p 110.00p 20599
20/01/2021 112.50p 120.00p 106.00p 112.50p 9133
19/01/2021 112.50p 115.00p 105.00p 112.50p 29756
18/01/2021 112.50p 112.50p 105.50p 109.00p 8241
15/01/2021 112.50p 118.00p 106.50p 112.50p 2349
14/01/2021 115.00p 115.00p 106.00p 112.50p 62249
13/01/2021 115.00p 115.09p 110.00p 110.00p 18284
12/01/2021 115.00p 120.00p 114.00p 116.00p 32526
11/01/2021 105.00p 118.34p 104.50p 116.00p 110970
08/01/2021 105.00p 105.00p 101.00p 101.00p 21198
07/01/2021 107.50p 110.00p 100.00p 105.00p 80760
06/01/2021 115.00p 120.00p 101.00p 104.00p 97145
05/01/2021 115.00p 116.74p 110.00p 115.00p 17770
04/01/2021 125.00p 127.25p 110.00p 115.00p 69284
01/01/2021 125.00p 125.00p 121.20p 125.00p 16035
31/12/2020 125.00p 125.00p 121.20p 125.00p 16035
30/12/2020 125.00p 125.72p 121.16p 125.00p 10561
29/12/2020 125.00p 130.00p 120.55p 125.00p 51572
28/12/2020 125.00p 130.00p 125.00p 125.00p 2413
25/12/2020 125.00p 130.00p 125.00p 125.00p 2413
24/12/2020 125.00p 130.00p 125.00p 125.00p 2413
23/12/2020 125.00p 130.00p 120.00p 125.00p 25060
22/12/2020 125.00p 130.00p 120.00p 125.00p 38267
21/12/2020 127.50p 127.50p 120.00p 125.00p 20963
18/12/2020 127.50p 128.00p 125.15p 127.50p 14216
17/12/2020 132.50p 140.00p 125.00p 127.50p 31696
16/12/2020 132.50p 132.50p 126.55p 132.50p 3516
15/12/2020 132.50p 132.90p 126.00p 132.50p 5146
14/12/2020 130.00p 145.00p 130.00p 132.50p 76806
11/12/2020 120.00p 129.70p 118.00p 122.50p 42463
10/12/2020 120.00p 122.75p 115.30p 120.00p 4045
09/12/2020 117.50p 123.00p 116.88p 120.00p 12196
08/12/2020 125.00p 127.00p 115.00p 117.50p 24518
07/12/2020 127.50p 134.00p 120.45p 125.00p 10410
04/12/2020 127.50p 134.00p 120.75p 134.00p 14612
03/12/2020 127.50p 135.00p 127.50p 127.50p 57
02/12/2020 127.50p 129.65p 120.00p 127.50p 8230
01/12/2020 127.50p 130.12p 120.00p 120.00p 3061
30/11/2020 127.50p 134.00p 123.80p 127.50p 2606
27/11/2020 127.50p 132.00p 123.75p 127.50p 11844
26/11/2020 127.50p 134.00p 123.55p 127.50p 6685
25/11/2020 127.50p 134.00p 125.50p 127.50p 18250
24/11/2020 125.00p 135.00p 120.00p 127.50p 65907
23/11/2020 125.00p 130.00p 120.00p 125.00p 41625
20/11/2020 127.50p 132.00p 120.00p 125.00p 25679
19/11/2020 127.50p 134.00p 121.24p 127.50p 11131
18/11/2020 127.50p 134.00p 126.11p 127.50p 48297
17/11/2020 114.00p 135.00p 108.00p 127.50p 80077
16/11/2020 105.00p 120.00p 105.00p 114.00p 59833
13/11/2020 105.00p 110.00p 105.00p 105.00p 1915
12/11/2020 105.00p 108.45p 100.30p 105.00p 5163
10/11/2020 105.00p 110.00p 102.06p 105.00p 34331
09/11/2020 92.50p 110.00p 87.05p 105.00p 36939
06/11/2020 95.00p 95.00p 85.00p 92.50p 37546
05/11/2020 97.50p 102.44p 90.50p 93.00p 72683
04/11/2020 92.50p 99.80p 90.50p 97.50p 26390
03/11/2020 92.50p 97.87p 89.15p 92.50p 773
02/11/2020 90.00p 94.66p 90.00p 92.50p 21902
30/10/2020 90.00p 93.83p 86.00p 90.00p 46704
29/10/2020 97.50p 97.50p 88.06p 92.50p 46694
28/10/2020 102.50p 104.44p 90.30p 95.00p 72933
27/10/2020 110.00p 111.64p 102.50p 102.50p 74544
26/10/2020 112.50p 113.25p 108.25p 110.00p 42714
23/10/2020 105.00p 115.00p 104.14p 110.00p 76077

*Close Price adjusted for both dividends and splits