OnTheMarket (OTMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
15/01/2020 71.00p 71.00p 68.10p 71.00p 11607
14/01/2020 71.00p 71.00p 67.10p 71.00p 13341
13/01/2020 71.00p 73.80p 71.00p 71.00p 500
10/01/2020 71.00p 71.00p 68.10p 71.00p 661
09/01/2020 71.00p 71.00p 71.00p 71.00p 0
08/01/2020 70.50p 71.00p 70.50p 71.00p 25000
07/01/2020 70.00p 73.85p 67.00p 70.50p 10369
06/01/2020 70.00p 75.00p 65.20p 72.00p 1282884
03/01/2020 70.00p 70.00p 65.20p 70.00p 1329
02/01/2020 70.00p 71.80p 70.00p 70.00p 3387
01/01/2020 73.00p 73.00p 65.00p 70.50p 15000
31/12/2019 73.00p 73.00p 65.00p 70.50p 15000
30/12/2019 73.00p 73.00p 73.00p 73.00p 0
27/12/2019 73.00p 74.00p 70.12p 73.00p 2086
26/12/2019 73.00p 73.00p 70.12p 73.00p 4384
25/12/2019 73.00p 73.00p 70.12p 73.00p 4384
24/12/2019 73.00p 73.00p 70.12p 73.00p 4384
23/12/2019 73.00p 75.00p 70.12p 73.00p 49801
20/12/2019 76.00p 77.00p 76.00p 76.00p 9724
19/12/2019 81.00p 81.00p 72.10p 76.00p 77394
18/12/2019 81.00p 83.70p 77.16p 81.00p 30000
17/12/2019 80.50p 85.00p 80.50p 81.00p 5119
16/12/2019 80.50p 80.50p 80.50p 80.50p 0
13/12/2019 78.50p 82.00p 78.50p 80.50p 1884
12/12/2019 78.50p 81.00p 78.50p 78.50p 3804
11/12/2019 78.50p 80.00p 76.00p 78.50p 6103
10/12/2019 76.00p 80.33p 75.00p 78.50p 25596
09/12/2019 75.00p 76.75p 72.30p 75.00p 986
06/12/2019 75.00p 75.00p 75.00p 75.00p 0
05/12/2019 76.00p 77.92p 75.00p 75.00p 15000
04/12/2019 75.00p 76.38p 73.55p 76.00p 12485
03/12/2019 72.50p 77.00p 72.50p 75.00p 24957
02/12/2019 72.50p 73.90p 70.50p 72.50p 6421
29/11/2019 71.00p 74.00p 71.00p 72.50p 7025
28/11/2019 71.00p 73.88p 68.00p 71.00p 101722
27/11/2019 71.00p 72.40p 71.00p 71.00p 4132
26/11/2019 71.00p 71.00p 71.00p 71.00p 50000
25/11/2019 71.00p 71.00p 69.35p 71.00p 2060
22/11/2019 71.00p 71.70p 68.62p 71.00p 33691
21/11/2019 68.50p 69.00p 68.50p 69.00p 12437
20/11/2019 68.00p 68.70p 68.00p 68.50p 7268
19/11/2019 68.00p 68.70p 66.30p 68.00p 12759
18/11/2019 68.00p 68.70p 66.25p 68.00p 567772
15/11/2019 67.50p 68.70p 65.50p 68.00p 667666
14/11/2019 68.00p 68.88p 66.08p 67.50p 3779
13/11/2019 72.00p 72.00p 68.00p 68.00p 12102
12/11/2019 72.00p 72.00p 70.00p 72.00p 33041
11/11/2019 71.50p 71.50p 68.00p 69.00p 6923
08/11/2019 71.50p 71.50p 71.50p 71.50p 0
07/11/2019 71.50p 71.50p 69.00p 71.50p 1450
06/11/2019 71.50p 71.50p 69.00p 71.50p 1981
05/11/2019 71.50p 71.50p 71.00p 71.50p 0
04/11/2019 71.50p 71.74p 69.00p 71.50p 3670
01/11/2019 73.50p 73.50p 70.50p 71.50p 16500
31/10/2019 73.50p 74.40p 72.30p 73.50p 62193
30/10/2019 73.50p 75.00p 73.50p 73.50p 54420
29/10/2019 73.50p 73.50p 73.14p 73.50p 24
28/10/2019 73.50p 73.50p 72.00p 73.50p 2630
25/10/2019 73.50p 73.50p 73.50p 73.50p 0
24/10/2019 73.50p 73.72p 72.22p 73.50p 7994
23/10/2019 77.00p 77.00p 72.25p 73.50p 25119
22/10/2019 77.00p 77.00p 74.00p 77.00p 4909
21/10/2019 78.00p 78.00p 74.00p 77.00p 8059
18/10/2019 79.00p 79.00p 74.00p 78.00p 34698
17/10/2019 81.50p 81.50p 72.50p 79.00p 65007
16/10/2019 81.50p 81.50p 78.00p 81.50p 8144
15/10/2019 84.00p 84.00p 78.73p 81.50p 26586
14/10/2019 82.50p 84.00p 80.00p 84.00p 6250
11/10/2019 83.50p 83.50p 80.00p 83.50p 21226
10/10/2019 83.50p 83.50p 80.00p 83.50p 3439
09/10/2019 85.00p 85.00p 80.00p 83.50p 11284
08/10/2019 86.50p 86.50p 83.00p 85.00p 800
07/10/2019 86.50p 86.50p 83.14p 86.50p 6000
04/10/2019 86.50p 86.50p 86.50p 86.50p 0
03/10/2019 86.50p 86.50p 83.42p 86.50p 38540
02/10/2019 87.50p 90.00p 84.54p 86.50p 18283
01/10/2019 87.50p 87.74p 87.50p 87.50p 351
30/09/2019 87.50p 87.50p 87.50p 87.50p 0
27/09/2019 87.50p 88.00p 85.11p 87.50p 29703
26/09/2019 78.50p 87.50p 75.00p 87.50p 60032
25/09/2019 97.00p 97.00p 94.25p 97.00p 2033
24/09/2019 97.00p 97.00p 97.00p 97.00p 0
23/09/2019 96.50p 97.00p 93.00p 97.00p 13148
20/09/2019 96.50p 96.50p 96.50p 96.50p 0
19/09/2019 96.50p 96.50p 93.11p 96.50p 18210
18/09/2019 96.50p 96.50p 96.50p 96.50p 0
17/09/2019 96.50p 96.50p 96.50p 96.50p 0
16/09/2019 96.50p 96.50p 93.11p 96.50p 4522
13/09/2019 96.50p 96.88p 92.25p 96.50p 22000
12/09/2019 96.00p 96.50p 93.14p 96.50p 15734
11/09/2019 95.00p 97.40p 92.90p 96.50p 29586
10/09/2019 92.50p 92.50p 90.10p 92.50p 1808
09/09/2019 92.50p 92.50p 90.28p 92.50p 887
06/09/2019 92.50p 92.90p 92.50p 92.50p 1190
05/09/2019 92.50p 92.50p 90.10p 92.50p 5710
04/09/2019 92.50p 92.50p 92.50p 92.50p 0
03/09/2019 96.50p 96.50p 90.00p 92.50p 7611
02/09/2019 101.00p 101.00p 96.50p 96.50p 5171
30/08/2019 101.00p 101.00p 98.88p 101.00p 18
29/08/2019 101.00p 101.00p 97.25p 101.00p 10080
28/08/2019 101.00p 101.00p 101.00p 101.00p 0
27/08/2019 101.00p 101.00p 101.00p 101.00p 0
23/08/2019 101.00p 101.00p 101.00p 101.00p 0
22/08/2019 101.00p 101.00p 101.00p 101.00p 0
21/08/2019 101.00p 101.00p 97.16p 101.00p 205
20/08/2019 101.00p 101.00p 97.00p 101.00p 28355
19/08/2019 101.00p 101.40p 101.00p 101.00p 485
16/08/2019 101.00p 101.00p 101.00p 101.00p 0
15/08/2019 102.50p 102.50p 101.00p 101.00p 0
14/08/2019 102.50p 102.50p 100.00p 102.50p 26145
13/08/2019 107.50p 107.50p 100.00p 102.50p 22486
12/08/2019 107.50p 107.50p 107.50p 107.50p 0
09/08/2019 97.50p 114.75p 97.50p 107.50p 84939
08/08/2019 97.50p 97.50p 97.50p 97.50p 0
07/08/2019 97.50p 97.50p 97.50p 97.50p 0
06/08/2019 97.50p 97.50p 96.52p 97.50p 285
05/08/2019 96.50p 99.25p 96.16p 97.50p 7600
02/08/2019 96.50p 96.50p 96.50p 96.50p 0
01/08/2019 96.50p 96.50p 96.11p 96.50p 244
31/07/2019 96.50p 99.30p 96.50p 96.50p 4000
30/07/2019 96.50p 96.50p 96.50p 96.50p 0
29/07/2019 96.50p 99.64p 96.50p 96.50p 369
26/07/2019 96.50p 99.65p 96.50p 96.50p 354
25/07/2019 96.50p 97.90p 96.50p 96.50p 33
24/07/2019 96.50p 96.50p 94.86p 96.50p 8615
23/07/2019 96.50p 96.50p 94.86p 96.50p 57369
22/07/2019 96.50p 96.50p 96.50p 96.50p 0
19/07/2019 96.50p 97.90p 94.80p 96.50p 126220
18/07/2019 96.50p 96.50p 94.13p 96.50p 10980
17/07/2019 95.00p 96.50p 93.52p 96.50p 41141
16/07/2019 95.00p 95.00p 92.12p 95.00p 32
15/07/2019 96.00p 96.00p 92.00p 95.00p 3764
12/07/2019 97.00p 97.00p 94.00p 96.00p 9314
11/07/2019 97.00p 97.00p 97.00p 97.00p 0
10/07/2019 97.00p 97.00p 97.00p 97.00p 0
09/07/2019 97.00p 97.00p 94.12p 97.00p 1528
08/07/2019 97.00p 97.00p 94.12p 97.00p 2900
05/07/2019 97.00p 97.00p 95.28p 97.00p 6762
04/07/2019 97.00p 97.00p 95.47p 97.00p 50
03/07/2019 97.00p 97.00p 94.00p 97.00p 4696
02/07/2019 97.00p 97.00p 95.00p 96.00p 6500
01/07/2019 97.00p 97.28p 96.04p 97.00p 6572
28/06/2019 97.00p 97.34p 97.00p 97.00p 2016
27/06/2019 97.00p 97.44p 97.00p 97.00p 18
26/06/2019 97.00p 97.00p 97.00p 97.00p 0
25/06/2019 98.00p 98.00p 96.00p 97.00p 13581
24/06/2019 98.00p 98.00p 98.00p 98.00p 0
21/06/2019 98.00p 98.00p 96.15p 98.00p 1038
20/06/2019 100.50p 102.44p 95.00p 98.00p 59291
19/06/2019 103.50p 103.50p 98.25p 100.50p 5063
18/06/2019 104.50p 104.50p 102.10p 103.50p 4191
17/06/2019 106.50p 106.50p 101.00p 104.50p 25820
14/06/2019 106.00p 108.00p 104.00p 106.50p 23341
13/06/2019 102.50p 112.90p 98.22p 107.50p 169431
12/06/2019 101.00p 109.44p 101.00p 105.00p 48906
11/06/2019 99.50p 102.00p 99.50p 101.00p 2030
10/06/2019 98.50p 101.86p 98.50p 99.50p 9553
07/06/2019 98.50p 101.86p 98.12p 98.50p 7492
06/06/2019 98.50p 98.50p 96.50p 97.50p 15000
05/06/2019 96.00p 100.00p 95.63p 97.50p 15371
04/06/2019 96.00p 98.98p 96.00p 96.00p 2220
03/06/2019 96.50p 98.99p 94.15p 96.00p 26349
31/05/2019 96.50p 98.10p 94.00p 96.50p 7302
30/05/2019 94.50p 99.00p 94.50p 96.50p 36122
29/05/2019 94.50p 95.85p 93.55p 94.50p 16790
28/05/2019 98.50p 99.33p 94.50p 94.50p 72154
24/05/2019 97.00p 99.75p 97.00p 98.50p 56795
23/05/2019 96.50p 100.00p 94.65p 97.50p 60198
22/05/2019 96.50p 96.50p 96.47p 96.50p 1285
21/05/2019 96.50p 96.50p 94.65p 96.50p 367
20/05/2019 96.50p 96.50p 94.65p 96.50p 100
17/05/2019 101.00p 101.00p 95.10p 96.50p 20880
16/05/2019 102.00p 102.00p 97.00p 101.00p 13145
15/05/2019 103.50p 106.75p 101.11p 102.00p 4930
14/05/2019 95.00p 105.00p 95.00p 103.50p 46986
13/05/2019 100.00p 100.00p 91.52p 95.00p 22140
10/05/2019 102.00p 106.00p 97.50p 100.00p 20442
09/05/2019 106.50p 106.50p 97.50p 102.00p 48417
08/05/2019 110.00p 110.00p 105.20p 106.50p 3636
07/05/2019 105.00p 113.00p 105.00p 110.00p 60830
03/05/2019 97.00p 105.00p 95.65p 105.00p 264072
02/05/2019 111.50p 111.50p 95.00p 100.00p 20619
01/05/2019 111.50p 111.50p 108.35p 111.50p 1200
30/04/2019 111.50p 111.50p 108.33p 111.50p 11493
29/04/2019 111.50p 113.75p 108.11p 111.00p 5429
26/04/2019 109.00p 112.22p 109.00p 111.50p 10681
25/04/2019 109.00p 109.00p 105.22p 109.00p 25145
24/04/2019 109.00p 112.22p 109.00p 109.00p 2718
23/04/2019 118.00p 118.00p 106.11p 109.00p 957
18/04/2019 124.00p 124.00p 105.50p 118.00p 39235
17/04/2019 125.00p 126.74p 120.00p 124.00p 17845
16/04/2019 115.00p 129.50p 115.00p 125.00p 75624
15/04/2019 108.50p 115.00p 107.50p 115.00p 18119
12/04/2019 108.50p 112.00p 105.00p 108.50p 16005
11/04/2019 110.00p 111.65p 106.10p 108.50p 7171
10/04/2019 101.50p 115.00p 101.50p 110.00p 45100
09/04/2019 97.50p 102.90p 97.00p 101.50p 105990
08/04/2019 96.50p 96.50p 93.35p 96.50p 23
05/04/2019 99.00p 100.00p 93.00p 96.50p 63845
04/04/2019 96.50p 100.48p 94.50p 99.00p 42186

*Close Price adjusted for both dividends and splits