OnTheMarket (OTMP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
21/06/2018 166.50p 167.84p 165.00p 167.50p 13095
20/06/2018 167.50p 167.50p 165.00p 167.50p 6196
19/06/2018 173.50p 174.00p 167.00p 167.50p 13107
18/06/2018 173.50p 176.70p 172.00p 173.50p 29374
15/06/2018 171.50p 177.00p 170.45p 173.50p 16082
14/06/2018 179.00p 179.70p 170.00p 171.50p 23876
13/06/2018 173.50p 178.39p 170.11p 177.50p 231397
12/06/2018 164.50p 171.80p 163.25p 171.00p 18845
11/06/2018 162.00p 166.68p 162.00p 164.50p 9227
08/06/2018 160.50p 162.00p 158.50p 162.00p 15233
07/06/2018 162.00p 162.00p 158.50p 160.50p 10842
06/06/2018 166.00p 166.00p 160.00p 162.00p 34506
05/06/2018 168.50p 168.88p 163.25p 166.00p 43629
04/06/2018 176.00p 176.00p 167.31p 168.50p 22617
01/06/2018 180.50p 180.50p 175.00p 176.00p 21956
31/05/2018 180.50p 181.50p 179.11p 180.50p 100309
30/05/2018 181.00p 183.40p 178.00p 180.50p 152160
29/05/2018 178.50p 185.00p 168.75p 181.00p 57373
25/05/2018 171.00p 183.40p 171.00p 176.00p 70588
24/05/2018 169.00p 172.00p 168.11p 171.00p 33202
23/05/2018 155.50p 173.00p 154.35p 169.00p 139611
22/05/2018 152.50p 159.00p 152.15p 155.50p 25338
21/05/2018 152.50p 153.00p 150.00p 152.50p 8211
18/05/2018 152.50p 153.00p 150.00p 152.50p 2489
17/05/2018 152.50p 154.00p 150.00p 152.50p 15231
16/05/2018 158.50p 158.50p 151.25p 152.50p 30730
15/05/2018 158.50p 159.74p 156.22p 158.50p 17733
14/05/2018 150.00p 158.50p 149.11p 158.50p 39001
11/05/2018 143.50p 152.00p 143.50p 150.00p 108318
10/05/2018 146.00p 146.00p 138.00p 139.00p 12338
09/05/2018 146.00p 146.00p 144.00p 146.00p 4066
08/05/2018 146.50p 146.98p 145.00p 146.00p 9197
04/05/2018 148.00p 148.24p 145.00p 146.50p 12128
03/05/2018 147.00p 149.63p 147.00p 148.00p 13721
02/05/2018 139.00p 147.00p 139.00p 147.00p 32697
01/05/2018 137.50p 138.85p 135.52p 138.00p 9237
30/04/2018 134.50p 137.50p 134.50p 137.50p 14810
27/04/2018 123.00p 136.75p 122.22p 134.50p 176091
26/04/2018 123.00p 123.00p 121.75p 123.00p 203030
25/04/2018 127.00p 127.00p 123.00p 123.00p 60596
24/04/2018 127.00p 127.00p 124.60p 127.00p 1212
23/04/2018 125.00p 129.25p 125.00p 127.00p 9322
20/04/2018 125.00p 126.00p 123.00p 125.00p 15392
19/04/2018 126.00p 126.00p 123.00p 125.00p 4700
18/04/2018 126.50p 126.50p 124.40p 126.00p 54747
17/04/2018 126.50p 127.40p 125.00p 126.50p 13634
16/04/2018 131.00p 131.00p 125.00p 126.50p 11300
13/04/2018 128.00p 131.00p 125.70p 131.00p 31343
12/04/2018 110.00p 129.34p 110.00p 128.00p 94285
11/04/2018 107.50p 110.80p 106.52p 109.00p 412621
10/04/2018 112.00p 112.00p 102.62p 107.50p 24696
09/04/2018 114.00p 114.00p 109.00p 112.00p 22117
06/04/2018 113.50p 114.00p 111.30p 114.00p 9238
05/04/2018 113.50p 114.00p 112.88p 114.00p 432
04/04/2018 110.50p 113.50p 109.00p 113.50p 1262062
03/04/2018 111.50p 111.50p 108.00p 109.50p 8830
29/03/2018 115.50p 115.50p 110.00p 111.50p 63641
28/03/2018 115.50p 120.00p 115.50p 115.50p 24032
27/03/2018 120.00p 120.00p 115.00p 118.00p 16453
26/03/2018 120.50p 120.50p 113.25p 120.00p 25849
23/03/2018 132.00p 132.00p 120.50p 120.50p 15255
22/03/2018 131.50p 132.62p 131.50p 132.00p 10000
21/03/2018 142.50p 142.50p 130.00p 131.00p 20254
20/03/2018 142.50p 142.50p 140.75p 142.50p 3561
19/03/2018 143.00p 143.00p 141.00p 142.50p 12461
16/03/2018 143.00p 143.00p 142.66p 143.00p 1000
15/03/2018 143.00p 143.00p 141.00p 143.00p 14071
14/03/2018 142.00p 144.33p 141.00p 143.00p 16491
13/03/2018 140.00p 140.95p 140.00p 140.00p 906
12/03/2018 140.00p 140.00p 140.00p 140.00p 7173
09/03/2018 143.00p 143.00p 137.75p 140.00p 17886
08/03/2018 152.00p 152.00p 143.00p 143.50p 46721
07/03/2018 153.50p 154.74p 151.00p 152.00p 18789
06/03/2018 155.50p 156.60p 152.00p 154.50p 1256
05/03/2018 154.00p 155.44p 154.00p 154.00p 249
02/03/2018 157.50p 157.50p 154.00p 154.00p 3120
01/03/2018 159.50p 159.50p 155.00p 157.50p 4733
28/02/2018 162.00p 162.00p 155.00p 159.50p 18504
27/02/2018 164.50p 164.50p 159.00p 162.00p 49395
26/02/2018 162.00p 165.97p 162.00p 164.50p 9985
23/02/2018 167.00p 168.60p 162.00p 162.00p 21166
22/02/2018 165.50p 168.12p 165.50p 166.50p 6969
21/02/2018 162.00p 166.40p 162.00p 165.50p 10266
20/02/2018 167.50p 167.70p 161.11p 162.00p 28851
19/02/2018 164.00p 170.00p 164.00p 167.50p 61963
16/02/2018 153.50p 165.47p 153.50p 164.00p 35430
15/02/2018 144.50p 153.95p 144.50p 152.50p 26135
14/02/2018 142.50p 144.00p 142.50p 143.50p 48052
13/02/2018 140.00p 142.50p 140.00p 142.50p 67092
12/02/2018 145.00p 146.00p 137.00p 140.00p 79327
09/02/2018 163.50p 164.50p 148.00p 148.00p 25092

*Close Price adjusted for both dividends and splits