OnTheMarket (OTMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
03/04/2019 92.50p 97.00p 92.12p 96.50p 47521
02/04/2019 95.00p 95.00p 88.00p 92.50p 86501
01/04/2019 98.50p 98.50p 94.35p 95.00p 356
29/03/2019 98.50p 98.50p 95.00p 98.50p 3596
28/03/2019 100.00p 100.00p 98.60p 100.00p 1495
27/03/2019 100.00p 100.88p 99.50p 100.50p 16266
26/03/2019 107.50p 107.50p 96.52p 100.00p 20362
25/03/2019 111.00p 111.00p 105.00p 107.50p 7619
22/03/2019 111.50p 111.50p 110.00p 111.00p 2500
21/03/2019 111.50p 111.50p 111.50p 111.50p 887
20/03/2019 111.50p 111.50p 110.50p 111.50p 6817
19/03/2019 111.00p 111.69p 111.00p 111.50p 895
18/03/2019 111.00p 111.75p 109.20p 111.00p 2160
15/03/2019 110.00p 111.75p 109.00p 111.00p 17800
14/03/2019 111.50p 111.50p 107.00p 110.00p 13430
13/03/2019 112.50p 112.70p 110.25p 111.50p 7918
12/03/2019 117.50p 119.75p 110.25p 112.50p 10513
11/03/2019 132.50p 132.50p 117.50p 117.50p 16291
08/03/2019 132.50p 132.50p 130.00p 132.50p 9189
07/03/2019 132.50p 132.90p 132.50p 132.50p 1841
06/03/2019 133.50p 133.50p 130.00p 132.50p 13269
05/03/2019 135.00p 135.22p 132.25p 133.50p 6737
04/03/2019 131.00p 135.30p 131.00p 135.00p 10286
01/03/2019 131.00p 133.40p 130.10p 131.00p 3770
28/02/2019 136.50p 136.50p 130.33p 131.00p 20057
27/02/2019 137.50p 137.50p 135.00p 136.50p 6923
26/02/2019 137.50p 138.45p 135.00p 137.50p 8374
25/02/2019 138.50p 140.48p 136.05p 137.50p 6492
22/02/2019 130.50p 140.88p 130.50p 138.50p 36169
21/02/2019 129.00p 131.73p 126.52p 130.50p 25402
20/02/2019 123.00p 134.45p 122.13p 133.50p 66363
19/02/2019 118.00p 124.00p 117.15p 123.00p 106999
18/02/2019 105.50p 120.74p 105.50p 118.00p 111920
15/02/2019 99.00p 106.50p 99.00p 104.50p 29785
14/02/2019 99.00p 100.00p 98.50p 99.00p 2958
13/02/2019 99.00p 100.00p 98.00p 99.00p 13882
12/02/2019 98.50p 100.00p 98.50p 99.00p 102941
11/02/2019 98.50p 98.50p 96.00p 98.50p 19716
08/02/2019 100.50p 100.50p 95.00p 98.50p 27894
07/02/2019 97.50p 102.00p 97.00p 100.00p 4063
06/02/2019 94.50p 100.88p 93.01p 97.50p 86408
05/02/2019 92.50p 93.40p 91.20p 93.00p 11599
04/02/2019 91.50p 92.88p 90.00p 92.50p 25006
01/02/2019 90.50p 91.50p 90.50p 91.50p 10943
31/01/2019 90.50p 94.45p 88.00p 90.50p 39705
30/01/2019 87.50p 91.90p 87.50p 90.50p 18030
29/01/2019 82.50p 92.45p 82.50p 87.50p 43187
28/01/2019 82.50p 83.74p 82.50p 82.50p 418
25/01/2019 81.00p 84.60p 79.50p 82.50p 29404
24/01/2019 77.00p 81.75p 77.00p 81.00p 43536
23/01/2019 74.00p 78.00p 72.25p 77.00p 97415
22/01/2019 83.50p 83.50p 74.00p 74.00p 10627
21/01/2019 83.50p 83.75p 80.00p 83.50p 2690
18/01/2019 83.50p 83.50p 80.35p 83.50p 1801
17/01/2019 82.50p 84.75p 82.50p 83.50p 829
16/01/2019 78.50p 82.50p 78.50p 82.50p 30000
15/01/2019 78.50p 78.50p 78.50p 78.50p 0
14/01/2019 83.00p 83.00p 78.00p 78.50p 6277
11/01/2019 86.00p 86.00p 82.50p 83.00p 14121
10/01/2019 87.50p 87.50p 86.00p 86.00p 2500
09/01/2019 90.50p 90.50p 87.50p 87.50p 5500
08/01/2019 90.00p 90.00p 88.00p 90.00p 304
07/01/2019 92.50p 92.50p 90.00p 90.00p 8664
04/01/2019 91.50p 93.00p 91.00p 92.50p 12630
03/01/2019 91.50p 91.50p 91.50p 91.50p 0
02/01/2019 91.50p 91.50p 89.95p 91.50p 715
31/12/2018 91.50p 91.50p 89.95p 91.50p 464
28/12/2018 91.50p 91.95p 87.50p 91.50p 11705
27/12/2018 99.00p 99.00p 88.16p 91.00p 24715
24/12/2018 99.00p 99.34p 98.00p 99.00p 2452
21/12/2018 99.00p 99.77p 98.00p 99.00p 6996
20/12/2018 102.50p 102.50p 99.00p 99.00p 7500
19/12/2018 102.50p 102.50p 102.45p 102.50p 976
18/12/2018 103.50p 103.50p 98.00p 102.50p 24525
17/12/2018 103.50p 103.50p 102.00p 103.50p 3051
14/12/2018 101.50p 104.25p 100.00p 103.50p 6937
13/12/2018 106.00p 106.00p 100.00p 101.50p 17231
12/12/2018 112.50p 112.50p 106.50p 106.50p 31107
11/12/2018 112.50p 112.50p 112.50p 112.50p 0
10/12/2018 112.50p 112.50p 111.25p 112.50p 79
07/12/2018 112.50p 112.50p 110.00p 112.50p 299
06/12/2018 112.50p 112.50p 108.00p 112.50p 9500
05/12/2018 112.50p 112.50p 110.00p 112.50p 2551
04/12/2018 112.50p 113.13p 112.50p 112.50p 263
03/12/2018 112.50p 113.50p 112.50p 112.50p 100
30/11/2018 112.50p 113.50p 110.68p 112.50p 1459
29/11/2018 111.00p 113.00p 111.00p 112.50p 9091
28/11/2018 108.50p 111.00p 108.50p 111.00p 5000
27/11/2018 108.50p 108.50p 108.50p 108.50p 0
26/11/2018 108.50p 108.50p 105.00p 108.50p 3653
23/11/2018 111.50p 111.50p 105.00p 108.50p 4727
22/11/2018 111.50p 111.50p 110.00p 111.50p 1227
21/11/2018 111.50p 111.50p 110.25p 111.50p 5000
20/11/2018 118.50p 118.50p 110.11p 111.50p 18666
19/11/2018 119.00p 119.00p 115.00p 115.00p 10073
16/11/2018 119.50p 119.50p 119.00p 119.00p 0
15/11/2018 119.50p 119.50p 119.50p 119.50p 0
14/11/2018 122.50p 122.50p 118.00p 119.50p 17854
13/11/2018 122.50p 122.50p 120.00p 122.50p 10593
12/11/2018 122.50p 122.50p 122.50p 122.50p 0
09/11/2018 122.50p 122.50p 122.50p 122.50p 6000
08/11/2018 122.50p 122.50p 121.88p 122.50p 103
07/11/2018 122.50p 122.50p 120.00p 122.50p 2500
06/11/2018 122.50p 122.50p 121.75p 122.50p 8154
05/11/2018 122.50p 122.50p 120.50p 122.50p 843
02/11/2018 117.50p 125.00p 117.50p 122.50p 9754
01/11/2018 122.50p 122.50p 115.50p 117.50p 3904
31/10/2018 122.50p 123.00p 122.50p 122.50p 2500
30/10/2018 122.50p 122.90p 122.50p 122.50p 1500
29/10/2018 122.50p 123.00p 120.11p 122.50p 17024
26/10/2018 122.50p 122.50p 122.50p 122.50p 0
25/10/2018 128.00p 128.00p 118.50p 122.50p 34270
24/10/2018 134.50p 134.50p 126.00p 128.00p 22037
23/10/2018 140.00p 144.90p 131.70p 134.50p 17468
22/10/2018 132.50p 139.00p 132.50p 137.50p 9000
19/10/2018 132.50p 133.00p 132.50p 132.50p 0
18/10/2018 131.00p 133.00p 131.00p 133.00p 8500
17/10/2018 131.00p 131.00p 129.05p 131.00p 6500
16/10/2018 132.50p 132.50p 128.50p 131.00p 3549
15/10/2018 133.50p 133.50p 132.00p 133.50p 5000
12/10/2018 133.50p 133.50p 133.50p 133.50p 0
11/10/2018 134.50p 134.50p 124.75p 133.50p 20557
10/10/2018 138.50p 139.50p 137.00p 137.50p 13033
09/10/2018 139.50p 139.70p 137.11p 138.50p 4603
08/10/2018 145.00p 146.47p 139.00p 139.00p 17027
05/10/2018 148.50p 148.50p 143.12p 145.00p 3482
04/10/2018 147.50p 148.50p 147.50p 148.50p 2538
03/10/2018 146.50p 149.85p 144.00p 146.00p 5314
02/10/2018 145.50p 149.86p 145.50p 146.50p 58398
01/10/2018 144.00p 144.00p 144.00p 144.00p 0
28/09/2018 146.00p 146.00p 142.70p 144.00p 12764
27/09/2018 149.00p 149.00p 145.00p 146.00p 5294
26/09/2018 152.50p 152.50p 148.00p 149.00p 11165
25/09/2018 149.00p 155.00p 148.85p 155.00p 18916
24/09/2018 149.00p 149.12p 148.30p 149.00p 3572
21/09/2018 149.00p 149.50p 148.20p 149.00p 15117
20/09/2018 147.00p 149.50p 147.00p 149.00p 13542
19/09/2018 143.50p 147.75p 143.50p 147.00p 39429
18/09/2018 143.50p 143.50p 143.50p 143.50p 8853
17/09/2018 146.50p 146.50p 141.00p 143.50p 17892
14/09/2018 147.50p 147.50p 144.25p 146.50p 2500
13/09/2018 147.50p 147.50p 145.55p 147.50p 150
12/09/2018 147.50p 147.50p 145.00p 147.50p 1212
11/09/2018 149.50p 149.50p 147.50p 147.50p 2500
10/09/2018 149.50p 152.00p 149.50p 149.50p 4790
07/09/2018 143.00p 158.30p 143.00p 149.50p 49270
06/09/2018 141.50p 143.00p 140.25p 142.50p 33193
05/09/2018 137.00p 151.20p 133.00p 141.50p 65420
04/09/2018 135.50p 138.98p 134.00p 137.00p 16563
03/09/2018 134.50p 135.50p 129.60p 135.50p 63018
31/08/2018 142.50p 142.50p 133.00p 134.50p 13413
30/08/2018 143.50p 144.22p 140.00p 142.50p 2499
29/08/2018 143.50p 144.85p 142.03p 143.50p 10339
28/08/2018 143.50p 144.70p 142.50p 143.50p 3776
24/08/2018 143.50p 143.50p 142.30p 143.50p 219
23/08/2018 150.50p 150.50p 136.60p 143.50p 20188
22/08/2018 152.50p 152.50p 148.00p 150.50p 11795
21/08/2018 157.50p 158.95p 150.12p 152.50p 6272
20/08/2018 157.50p 159.48p 155.50p 157.50p 3618
17/08/2018 157.50p 158.50p 157.50p 157.50p 0
16/08/2018 161.50p 163.75p 157.50p 158.50p 3874
15/08/2018 161.50p 161.50p 159.50p 161.50p 2500
14/08/2018 161.00p 162.74p 161.00p 161.50p 1000
13/08/2018 162.50p 162.50p 161.00p 161.00p 0
10/08/2018 162.50p 162.99p 162.50p 162.50p 535
09/08/2018 161.00p 162.50p 161.00p 162.50p 974
08/08/2018 161.00p 164.00p 161.00p 161.00p 4026
07/08/2018 161.00p 163.40p 161.00p 161.00p 1252
06/08/2018 163.50p 163.50p 160.50p 161.00p 1720
03/08/2018 163.50p 163.50p 163.50p 163.50p 5000
02/08/2018 164.50p 164.88p 161.52p 163.50p 6551
01/08/2018 165.00p 165.00p 164.47p 164.50p 4907
31/07/2018 166.00p 166.00p 165.50p 165.50p 604
30/07/2018 166.00p 166.00p 164.40p 166.00p 2000
27/07/2018 166.00p 166.00p 164.00p 166.00p 10888
26/07/2018 166.50p 166.71p 164.60p 166.00p 16300
25/07/2018 165.00p 165.00p 162.55p 164.50p 7938
24/07/2018 166.00p 166.00p 162.60p 165.00p 6464
23/07/2018 166.00p 166.00p 164.40p 166.00p 218
20/07/2018 166.50p 167.55p 165.00p 166.00p 10227
19/07/2018 163.50p 166.75p 163.30p 166.50p 12089
18/07/2018 163.00p 163.97p 163.00p 163.50p 3607
17/07/2018 163.00p 163.00p 163.00p 163.00p 0
16/07/2018 164.50p 165.24p 158.52p 163.00p 14093
13/07/2018 168.00p 170.00p 162.00p 164.50p 15761
12/07/2018 159.00p 170.30p 156.61p 168.00p 39769
11/07/2018 159.00p 159.00p 156.52p 159.00p 2424
10/07/2018 159.00p 159.00p 156.00p 159.00p 3345
09/07/2018 159.00p 160.47p 159.00p 159.00p 8811
06/07/2018 156.00p 159.00p 156.00p 159.00p 9018
05/07/2018 162.50p 162.50p 155.00p 156.00p 16623
04/07/2018 159.00p 162.88p 158.90p 162.50p 19539
03/07/2018 164.00p 164.75p 157.11p 158.00p 13742
02/07/2018 164.00p 164.00p 164.00p 164.00p 4347
29/06/2018 164.00p 165.00p 162.22p 164.00p 9840
28/06/2018 164.00p 164.50p 164.00p 164.00p 185
27/06/2018 164.00p 164.74p 164.00p 164.00p 1360
26/06/2018 164.00p 164.88p 164.00p 164.00p 3955
25/06/2018 167.50p 167.50p 162.11p 164.00p 3505
22/06/2018 167.50p 167.50p 165.00p 167.50p 3195

*Close Price adjusted for both dividends and splits