90.00p-2.00 (-2.17%)16 Apr 2021, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Onthemarket PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Apr 16, 202192.00p94.70p87.00p90.00p1,473
Apr 15, 202192.00p95.75p87.00p92.00p33,291
Apr 14, 202195.00p100.00p86.55p92.00p85,520
Apr 13, 202195.00p97.50p90.00p97.50p29,511
Apr 12, 202187.50p97.60p87.60p95.00p126,841
Apr 9, 202185.00p90.00p82.50p85.00p50,760
Apr 8, 202187.50p86.35p80.20p85.00p86,402
Apr 7, 202187.50p94.00p80.00p85.00p125,009
Apr 6, 202192.50p90.05p85.00p90.00p51,860
Apr 1, 202190.00p89.90p85.65p90.00p18,986
Mar 31, 202190.00p91.20p87.00p90.00p17,396
Mar 30, 202190.00p91.50p86.78p90.00p35,856
Mar 29, 202190.00p93.20p85.00p90.00p4,086
Mar 26, 202190.00p93.20p85.00p90.00p43,104
Mar 25, 202190.00p93.75p87.25p90.00p39,994
Mar 24, 202195.00p93.00p85.00p90.00p38,100
Mar 23, 202195.00p100.00p87.50p95.00p28,406
Mar 22, 202195.00p95.75p90.20p95.00p32,541
Mar 19, 202195.00p100.00p94.80p95.00p4,977
Mar 18, 202195.00p100.00p90.00p95.00p103,546
Mar 17, 202197.50p100.00p90.30p100.00p62,442
Mar 16, 202197.50p100.85p92.00p97.50p34,953
Mar 15, 202197.50p102.14p92.50p101.00p38,271
Mar 12, 202197.50p105.00p90.55p97.50p22,767
Mar 11, 2021100.00p105.00p95.00p95.00p21,719
Mar 10, 2021100.00p101.00p95.00p100.00p37,230
Mar 9, 2021100.00p105.00p95.00p100.00p59,795
Mar 8, 2021107.50p115.00p96.06p100.00p83,562
Mar 5, 2021107.50p107.14p101.85p107.50p12,050
Mar 4, 2021110.00p111.00p100.00p107.50p74,583
Mar 3, 2021107.50p111.70p103.65p110.00p35,509
Mar 2, 2021107.50p114.00p101.50p107.50p44,773
Mar 1, 2021105.00p109.80p100.00p108.00p132,280
Feb 26, 2021105.00p107.00p100.86p105.00p25,326
Feb 25, 2021102.50p111.00p102.75p105.00p10,188
Feb 24, 2021107.50p114.00p95.00p105.00p86,101
Feb 23, 2021107.50p114.00p101.25p107.50p39,846
Feb 22, 2021110.00p115.00p102.00p107.50p261,146
Feb 19, 2021110.00p112.25p104.00p110.00p33,623
Feb 18, 2021110.00p113.25p107.00p110.00p13,523
Feb 17, 2021107.50p115.00p106.00p110.00p45,779
Feb 16, 2021110.00p115.00p105.50p115.00p70,792
Feb 15, 2021105.00p114.50p100.00p110.00p192,229
Feb 12, 2021105.00p109.00p103.60p105.00p17,895
Feb 11, 2021105.00p107.30p103.55p105.00p21,950
Feb 10, 2021105.00p110.00p104.55p105.00p13,806
Feb 9, 2021107.50p114.00p103.55p105.00p63,670
Feb 8, 2021100.00p114.70p100.00p107.50p401,388
Feb 5, 2021100.00p105.00p95.00p100.00p126,676
Feb 4, 2021100.00p105.00p95.50p100.00p51,669
Showing 1 to 50 of 247