Shares Magazine
9.25p-0.25 (-2.70%)22 Apr 2025, 14:00
Ondine Biomedical Inc. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 9.25p | 9.32p | 9.32p | 9.25p | 5,000 |
| Apr 16, 2025 | 9.25p | 9.43p | 9.13p | 9.25p | 675,000 |
| Apr 15, 2025 | 9.50p | 10.00p | 9.00p | 9.70p | 77,094 |
| Apr 14, 2025 | 9.25p | 9.70p | 9.00p | 9.50p | 279,912 |
| Apr 11, 2025 | 9.25p | 9.11p | 9.11p | 9.25p | 33,030 |
| Apr 10, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 251,516 |
| Apr 9, 2025 | 9.00p | 9.11p | 8.50p | 9.00p | 12,003 |
| Apr 8, 2025 | 9.00p | 9.50p | 8.68p | 9.00p | 243,105 |
| Apr 7, 2025 | 9.25p | 9.38p | 8.50p | 8.75p | 170,227 |
| Apr 4, 2025 | 9.25p | 9.30p | 9.00p | 9.25p | 130,636 |
| Apr 3, 2025 | 9.75p | 10.20p | 9.00p | 9.25p | 339,562 |
| Apr 2, 2025 | 10.00p | 9.80p | 9.41p | 9.75p | 357,002 |
| Apr 1, 2025 | 9.75p | 10.00p | 9.50p | 9.75p | 231,072 |
| Mar 31, 2025 | 10.25p | 10.50p | 9.50p | 9.75p | 144,339 |
| Mar 28, 2025 | 10.25p | 10.50p | 10.00p | 10.25p | 99,359 |
| Mar 27, 2025 | 10.25p | 10.06p | 10.06p | 10.25p | 7,078 |
| Mar 26, 2025 | 10.25p | 10.06p | 10.00p | 10.00p | 6,261 |
| Mar 25, 2025 | 10.25p | 10.50p | 10.00p | 10.25p | 50,846 |
| Mar 24, 2025 | 10.25p | 10.25p | 10.00p | 10.25p | 158,586 |
| Mar 21, 2025 | 10.25p | 10.27p | 10.27p | 10.25p | 48,603 |
| Mar 20, 2025 | 10.25p | 10.50p | 9.95p | 10.25p | 482 |
| Mar 19, 2025 | 10.25p | 10.32p | 10.20p | 10.25p | 205,734 |
| Mar 18, 2025 | 10.25p | 10.33p | 10.00p | 10.25p | 1,208,468 |
| Mar 17, 2025 | 10.00p | 10.50p | 10.13p | 10.25p | 919,242 |
| Mar 14, 2025 | 10.10p | 10.20p | 9.61p | 9.75p | 381,730 |
| Mar 13, 2025 | 10.25p | 10.50p | 10.02p | 10.10p | 200,198 |
| Mar 12, 2025 | 10.25p | 10.00p | 10.00p | 10.25p | 73 |
| Mar 11, 2025 | 10.50p | 10.50p | 10.00p | 10.25p | 13,632 |
| Mar 10, 2025 | 10.50p | 11.00p | 10.27p | 10.50p | 13,105 |
| Mar 7, 2025 | 10.50p | 10.25p | 10.00p | 10.50p | 100,009 |
| Mar 6, 2025 | 10.50p | 11.00p | 11.00p | 10.50p | 90 |
| Mar 5, 2025 | 10.50p | 10.70p | 10.65p | 10.50p | 175,628 |
| Mar 4, 2025 | 10.50p | 11.00p | 10.12p | 10.50p | 54,047 |
| Mar 3, 2025 | 10.75p | 11.00p | 10.00p | 10.80p | 421,681 |
| Feb 28, 2025 | 11.25p | 11.70p | 10.50p | 11.70p | 99,949 |
| Feb 27, 2025 | 11.25p | 11.50p | 11.50p | 11.25p | 86 |
| Feb 26, 2025 | 11.25p | 11.50p | 11.50p | 11.50p | 2,000 |
| Feb 25, 2025 | 11.25p | 11.30p | 11.00p | 11.25p | 85,756 |
| Feb 24, 2025 | 11.25p | 11.50p | 11.00p | 11.25p | 138,226 |
| Feb 21, 2025 | 12.00p | 11.50p | 11.15p | 11.25p | 285,062 |
| Feb 20, 2025 | 12.00p | 12.50p | 11.52p | 12.00p | 90,029 |
| Feb 19, 2025 | 12.00p | 12.50p | 11.50p | 12.00p | 213,369 |
| Feb 18, 2025 | 12.00p | 12.50p | 11.50p | 11.50p | 257,873 |
| Feb 17, 2025 | 12.00p | 12.50p | 11.50p | 12.00p | 151,000 |
| Feb 14, 2025 | 12.25p | 12.50p | 11.50p | 12.00p | 84,980 |
| Feb 13, 2025 | 12.25p | 12.50p | 12.00p | 12.25p | 247,457 |
| Feb 12, 2025 | 12.25p | 12.50p | 12.32p | 12.25p | 16,532 |
| Feb 11, 2025 | 12.25p | 12.25p | 12.20p | 12.25p | 30,000 |
| Feb 10, 2025 | 12.50p | 13.00p | 12.00p | 12.25p | 53,936 |
| Feb 7, 2025 | 12.50p | 13.30p | 12.26p | 13.30p | 209,400 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |