OnTheMarket (OTMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
22/10/2020 97.50p 107.44p 97.50p 105.00p 46317
21/10/2020 105.00p 107.99p 98.00p 98.00p 24323
20/10/2020 105.00p 109.25p 104.55p 105.00p 24833
19/10/2020 95.00p 112.00p 95.00p 105.00p 91568
16/10/2020 95.00p 96.44p 93.74p 95.00p 10920
15/10/2020 95.00p 95.00p 90.75p 92.50p 23153
14/10/2020 95.00p 95.25p 91.25p 95.00p 57164
13/10/2020 107.50p 115.00p 95.00p 97.50p 138078
12/10/2020 90.00p 105.00p 90.00p 101.50p 31797
09/10/2020 90.00p 94.34p 90.00p 90.00p 32355
08/10/2020 90.00p 94.44p 88.75p 90.00p 6133
07/10/2020 90.00p 94.44p 90.00p 90.00p 13529
06/10/2020 90.00p 94.64p 88.85p 90.00p 6378
05/10/2020 87.50p 94.80p 87.50p 90.00p 40362
02/10/2020 87.50p 87.55p 87.50p 87.50p 2711
01/10/2020 87.50p 87.55p 87.50p 87.50p 2410
30/09/2020 87.50p 89.75p 87.50p 87.50p 1500
29/09/2020 87.50p 90.00p 85.55p 87.50p 43549
28/09/2020 90.00p 90.00p 85.00p 87.50p 16588
25/09/2020 91.50p 91.50p 91.50p 91.50p 0
24/09/2020 90.00p 93.44p 90.00p 91.50p 10270
23/09/2020 92.50p 92.50p 90.00p 90.00p 1339
22/09/2020 92.50p 93.70p 90.00p 92.50p 21565
21/09/2020 95.00p 95.00p 90.00p 92.50p 11830
18/09/2020 95.00p 95.00p 90.65p 95.00p 2000
17/09/2020 97.50p 97.90p 97.50p 97.50p 12042
16/09/2020 96.50p 97.50p 90.39p 97.50p 502
15/09/2020 95.00p 98.00p 91.55p 96.50p 13262
14/09/2020 95.00p 100.00p 91.55p 95.00p 12979
11/09/2020 92.50p 93.50p 88.75p 92.50p 6778
10/09/2020 87.50p 95.00p 87.50p 92.50p 40650
09/09/2020 87.50p 88.25p 83.75p 87.50p 122630
08/09/2020 87.50p 87.50p 80.00p 87.50p 4873
07/09/2020 87.50p 89.00p 87.50p 87.50p 60759
04/09/2020 90.00p 90.00p 83.36p 87.50p 2000
03/09/2020 90.00p 90.00p 87.00p 90.00p 25000
02/09/2020 90.00p 90.75p 90.00p 90.00p 2155
01/09/2020 90.00p 90.00p 90.00p 90.00p 0
31/08/2020 91.50p 91.50p 85.80p 90.00p 9130
28/08/2020 91.50p 91.50p 85.80p 90.00p 9130
27/08/2020 91.50p 91.50p 86.57p 90.00p 3075
26/08/2020 91.50p 92.00p 91.50p 91.50p 41
25/08/2020 91.50p 92.44p 86.55p 91.50p 3312
24/08/2020 91.50p 92.44p 86.24p 91.50p 5349
21/08/2020 91.50p 91.50p 90.44p 91.50p 30000
20/08/2020 93.00p 93.00p 85.39p 91.50p 13818
19/08/2020 93.00p 93.00p 93.00p 93.00p 0
18/08/2020 93.00p 93.00p 88.00p 93.00p 14640
17/08/2020 95.00p 96.25p 88.00p 93.00p 22831
14/08/2020 95.00p 96.50p 91.50p 95.00p 974
13/08/2020 95.00p 96.99p 91.50p 95.00p 7930
12/08/2020 103.50p 105.90p 95.00p 95.00p 69026
11/08/2020 103.50p 103.50p 103.50p 103.50p 0
10/08/2020 103.50p 106.44p 99.75p 103.50p 30014
07/08/2020 103.50p 106.44p 99.60p 103.50p 7458
06/08/2020 103.50p 103.50p 98.35p 103.50p 2085
05/08/2020 102.00p 106.80p 102.00p 103.50p 36048
04/08/2020 100.00p 104.80p 96.77p 101.00p 20980
03/08/2020 95.00p 102.00p 95.00p 100.00p 50749
31/07/2020 95.00p 100.00p 94.00p 95.00p 19345
30/07/2020 88.00p 100.00p 88.00p 95.00p 110231
29/07/2020 87.00p 87.00p 86.35p 87.00p 10000
28/07/2020 87.00p 87.00p 86.15p 87.00p 2592
27/07/2020 87.00p 87.00p 86.08p 87.00p 1000
24/07/2020 87.00p 89.88p 85.57p 87.00p 3616
23/07/2020 87.00p 87.00p 85.50p 87.00p 6000
22/07/2020 87.50p 87.50p 86.15p 87.00p 4250
21/07/2020 87.50p 90.00p 87.50p 87.50p 4000
20/07/2020 87.50p 89.25p 86.07p 87.50p 10655
17/07/2020 87.50p 87.50p 86.07p 87.50p 400
16/07/2020 87.50p 90.00p 85.15p 87.50p 4248
15/07/2020 87.50p 87.50p 85.12p 87.50p 40668
14/07/2020 87.50p 88.60p 85.12p 87.50p 3869
13/07/2020 87.50p 88.75p 85.07p 87.50p 114955
10/07/2020 88.50p 88.50p 85.05p 87.50p 14226
09/07/2020 88.50p 91.25p 85.00p 88.50p 63278
08/07/2020 88.50p 91.64p 85.00p 88.50p 44655
07/07/2020 88.50p 90.00p 87.00p 88.50p 14057
06/07/2020 86.00p 92.44p 86.00p 88.50p 149919
03/07/2020 86.00p 90.00p 85.00p 85.00p 16275
02/07/2020 80.50p 87.40p 80.50p 85.00p 40414
01/07/2020 79.50p 82.00p 75.27p 79.50p 766
30/06/2020 79.50p 82.00p 79.50p 79.50p 960
29/06/2020 86.00p 86.00p 75.00p 79.50p 28066
26/06/2020 86.00p 90.00p 84.50p 86.00p 11400
25/06/2020 86.00p 90.00p 83.15p 86.00p 8677
24/06/2020 81.50p 90.00p 81.50p 86.00p 36586
23/06/2020 80.00p 88.00p 78.00p 81.50p 105425
22/06/2020 77.00p 82.00p 75.50p 78.50p 32059
19/06/2020 76.00p 80.00p 73.50p 77.00p 10958
18/06/2020 69.50p 80.00p 69.50p 76.00p 39235
17/06/2020 69.50p 72.70p 67.54p 69.50p 12869
16/06/2020 63.00p 72.82p 63.00p 69.50p 27789
15/06/2020 61.50p 65.70p 60.20p 63.00p 27620
11/06/2020 52.50p 60.00p 52.50p 56.50p 32964
10/06/2020 53.50p 55.00p 50.85p 52.50p 10386
09/06/2020 55.00p 55.00p 50.00p 53.50p 2592
08/06/2020 55.00p 55.00p 53.12p 55.00p 475
05/06/2020 53.50p 57.00p 52.80p 55.00p 37400
04/06/2020 50.00p 54.00p 50.00p 52.50p 3197
03/06/2020 46.50p 52.44p 43.16p 50.00p 85818
02/06/2020 47.00p 47.00p 43.00p 46.50p 14018
01/06/2020 51.00p 51.00p 41.00p 47.00p 15221
29/05/2020 51.00p 53.34p 51.00p 51.00p 1270
28/05/2020 51.00p 53.40p 47.16p 51.00p 12236
27/05/2020 51.00p 53.44p 47.55p 51.00p 42563
26/05/2020 51.00p 51.89p 51.00p 51.00p 3432
25/05/2020 51.00p 51.00p 51.00p 51.00p 0
22/05/2020 51.00p 51.00p 51.00p 51.00p 0
21/05/2020 51.00p 52.00p 51.00p 51.00p 6000
20/05/2020 51.00p 55.00p 50.10p 51.00p 25098
19/05/2020 51.00p 52.24p 51.00p 51.00p 76
18/05/2020 51.00p 52.38p 47.35p 51.00p 6378
15/05/2020 50.00p 52.44p 50.00p 51.00p 1044
14/05/2020 52.75p 52.75p 50.00p 50.00p 2500
13/05/2020 47.50p 58.00p 47.50p 52.75p 102696
12/05/2020 48.00p 48.90p 47.50p 47.50p 392
11/05/2020 48.40p 49.24p 46.80p 48.00p 88187
08/05/2020 53.00p 53.00p 47.00p 48.40p 20130
07/05/2020 53.00p 53.00p 47.00p 48.40p 20130
06/05/2020 53.00p 54.98p 53.00p 53.00p 414
05/05/2020 53.00p 53.00p 50.30p 53.00p 4300
04/05/2020 54.00p 57.00p 50.00p 53.00p 53613
01/05/2020 54.00p 54.00p 50.16p 54.00p 1000
30/04/2020 53.50p 56.40p 50.00p 54.00p 5751
29/04/2020 53.50p 54.90p 50.00p 53.50p 25679
28/04/2020 61.50p 62.50p 53.50p 53.50p 18192
27/04/2020 63.00p 63.00p 58.20p 61.50p 3073
24/04/2020 65.00p 65.00p 60.16p 63.00p 19275
23/04/2020 60.00p 67.00p 60.00p 65.00p 46505
22/04/2020 57.50p 63.44p 55.00p 60.00p 164108
21/04/2020 46.00p 60.00p 46.00p 57.50p 57805
20/04/2020 40.00p 46.00p 40.00p 46.00p 63989
17/04/2020 35.00p 41.86p 35.00p 40.00p 15792
16/04/2020 33.50p 33.50p 33.50p 33.50p 0
15/04/2020 32.50p 35.00p 30.10p 33.50p 13698
14/04/2020 32.50p 34.75p 30.50p 32.50p 21533
13/04/2020 32.50p 35.00p 32.50p 32.50p 1733
10/04/2020 32.50p 35.00p 32.50p 32.50p 1733
09/04/2020 32.50p 35.00p 32.50p 32.50p 1733
08/04/2020 32.00p 35.00p 32.00p 32.50p 10913
07/04/2020 30.00p 33.70p 27.85p 31.00p 26471
06/04/2020 30.00p 32.18p 30.00p 30.00p 11249
03/04/2020 30.00p 30.00p 25.50p 30.00p 1578263
02/04/2020 30.00p 32.30p 25.55p 30.00p 1409
01/04/2020 30.00p 33.45p 25.55p 30.00p 9701
31/03/2020 30.00p 30.00p 30.00p 30.00p 0
30/03/2020 37.00p 39.00p 30.00p 30.00p 6652
27/03/2020 41.50p 42.00p 35.00p 37.00p 26136
26/03/2020 41.00p 44.00p 38.00p 41.50p 30469
25/03/2020 40.00p 43.84p 37.22p 41.00p 2449
24/03/2020 36.00p 42.50p 36.00p 38.00p 40004
23/03/2020 36.00p 36.00p 32.16p 36.00p 500
20/03/2020 39.50p 39.50p 32.00p 36.00p 19691
19/03/2020 39.50p 40.00p 39.50p 39.50p 748
18/03/2020 49.50p 49.50p 39.50p 39.50p 2783443
17/03/2020 52.50p 52.50p 49.20p 49.50p 3000
16/03/2020 65.00p 65.00p 50.00p 52.50p 20568
13/03/2020 65.00p 65.00p 60.75p 65.00p 3773
12/03/2020 68.50p 68.50p 61.03p 65.00p 20157
11/03/2020 68.50p 68.50p 65.75p 68.50p 2000
10/03/2020 68.50p 68.50p 66.00p 68.50p 206969
09/03/2020 68.50p 72.00p 65.50p 68.50p 214615
06/03/2020 70.00p 70.00p 69.00p 70.00p 30000
05/03/2020 70.00p 70.00p 70.00p 70.00p 0
04/03/2020 68.50p 72.44p 67.25p 70.00p 19210
03/03/2020 70.50p 70.50p 70.00p 70.50p 90000
02/03/2020 70.50p 70.50p 69.55p 70.50p 10812
28/02/2020 69.50p 71.00p 69.50p 70.50p 297872
27/02/2020 66.50p 71.00p 66.50p 69.50p 24345
26/02/2020 69.00p 73.00p 66.50p 66.50p 67812
25/02/2020 69.00p 69.50p 65.25p 69.00p 15722
24/02/2020 69.00p 69.00p 65.35p 69.00p 659
21/02/2020 69.00p 69.00p 66.00p 69.00p 1377
20/02/2020 70.00p 70.45p 65.20p 69.00p 13898
19/02/2020 72.50p 72.50p 68.00p 70.00p 30168
18/02/2020 79.00p 79.00p 72.00p 72.50p 22327
17/02/2020 79.50p 79.50p 74.00p 79.00p 15704
14/02/2020 80.50p 80.50p 76.18p 79.50p 1530
13/02/2020 81.50p 81.50p 78.00p 80.50p 11472
12/02/2020 81.50p 81.50p 78.70p 81.50p 3220
11/02/2020 82.00p 82.00p 80.00p 81.50p 1240
10/02/2020 82.00p 82.00p 80.00p 82.00p 25000
07/02/2020 82.00p 83.95p 78.75p 82.00p 43218
06/02/2020 81.00p 85.84p 78.50p 82.00p 530911
05/02/2020 80.00p 80.00p 76.50p 80.00p 53099
04/02/2020 80.50p 81.50p 76.18p 80.00p 25924
03/02/2020 80.50p 82.25p 76.18p 80.50p 1493
31/01/2020 81.00p 81.50p 76.55p 80.50p 217812
30/01/2020 84.00p 84.00p 77.35p 81.00p 34051
29/01/2020 83.00p 84.90p 78.20p 84.00p 153949
28/01/2020 77.00p 85.00p 74.10p 83.00p 296879
27/01/2020 76.50p 81.00p 74.00p 76.50p 9701
24/01/2020 72.00p 80.00p 72.00p 76.50p 21250
23/01/2020 71.00p 71.90p 68.50p 71.50p 63579
22/01/2020 71.00p 71.00p 70.00p 71.00p 15000
21/01/2020 71.00p 71.98p 71.00p 71.00p 750
20/01/2020 71.00p 71.99p 67.16p 71.00p 18834
17/01/2020 71.00p 72.00p 71.00p 71.00p 191
16/01/2020 71.00p 72.00p 70.00p 71.00p 27763

*Close Price adjusted for both dividends and splits