Shares Magazine
13.00p-0.75 (-5.45%)18 Jul 2025, 16:13
Ondine Biomedical Inc. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 17, 2025 | 14.50p | 14.56p | 13.50p | 13.75p | 475,629 |
| Jul 16, 2025 | 14.50p | 14.11p | 14.00p | 14.50p | 10,041 |
| Jul 15, 2025 | 14.50p | 15.00p | 14.64p | 14.50p | 37,364 |
| Jul 14, 2025 | 14.00p | 15.00p | 13.50p | 14.50p | 620,442 |
| Jul 11, 2025 | 13.75p | 14.00p | 13.50p | 13.75p | 105,158 |
| Jul 10, 2025 | 13.75p | 13.72p | 13.71p | 13.75p | 15,990 |
| Jul 9, 2025 | 13.75p | 14.00p | 13.50p | 13.75p | 53,204 |
| Jul 8, 2025 | 13.75p | 14.00p | 13.50p | 13.75p | 145,004 |
| Jul 7, 2025 | 14.25p | 14.30p | 13.65p | 13.75p | 283,512 |
| Jul 4, 2025 | 14.25p | 14.75p | 14.06p | 14.25p | 22,762 |
| Jul 3, 2025 | 14.25p | 14.35p | 13.50p | 14.25p | 119,373 |
| Jul 2, 2025 | 14.25p | 14.37p | 14.36p | 14.25p | 5,992 |
| Jul 1, 2025 | 14.25p | 15.00p | 13.50p | 14.25p | 85,437 |
| Jun 30, 2025 | 14.50p | 15.00p | 14.00p | 14.25p | 88,722 |
| Jun 27, 2025 | 14.25p | 14.50p | 14.00p | 14.25p | 236,435 |
| Jun 26, 2025 | 14.25p | 14.50p | 14.20p | 14.25p | 460,230 |
| Jun 25, 2025 | 14.00p | 14.50p | 14.00p | 14.25p | 120,228 |
| Jun 24, 2025 | 14.50p | 15.00p | 13.50p | 13.75p | 201,513 |
| Jun 23, 2025 | 14.50p | 15.00p | 14.00p | 14.50p | 193,674 |
| Jun 20, 2025 | 13.50p | 15.00p | 13.50p | 14.40p | 1,156,624 |
| Jun 19, 2025 | 12.75p | 13.75p | 12.50p | 13.60p | 461,424 |
| Jun 18, 2025 | 12.75p | 13.00p | 12.50p | 12.75p | 632,679 |
| Jun 17, 2025 | 11.00p | 13.38p | 10.90p | 12.75p | 450,216 |
| Jun 16, 2025 | 10.50p | 11.50p | 10.00p | 11.00p | 330,110 |
| Jun 13, 2025 | 10.50p | 10.95p | 10.00p | 10.50p | 12,929 |
| Jun 12, 2025 | 10.50p | 11.00p | 10.50p | 10.50p | 117,483 |
| Jun 11, 2025 | 10.50p | 10.95p | 10.38p | 10.50p | 116,526 |
| Jun 10, 2025 | 9.00p | 11.00p | 8.86p | 10.50p | 741,986 |
| Jun 9, 2025 | 9.00p | 9.41p | 9.28p | 9.00p | 112,524 |
| Jun 6, 2025 | 9.00p | 9.13p | 8.68p | 9.00p | 32,060 |
| Jun 5, 2025 | 9.00p | 9.50p | 8.50p | 9.00p | 73,809 |
| Jun 4, 2025 | 8.50p | 8.25p | 8.25p | 8.50p | 10,000 |
| Jun 3, 2025 | 8.50p | 9.00p | 8.75p | 8.50p | 174,220 |
| Jun 2, 2025 | 8.50p | 8.70p | 8.18p | 8.50p | 53,480 |
| May 30, 2025 | 8.50p | 8.75p | 8.16p | 8.50p | 84,471 |
| May 29, 2025 | 8.50p | 9.20p | 8.51p | 9.00p | 59,891 |
| May 28, 2025 | 8.50p | 9.00p | 8.52p | 8.50p | 5,802 |
| May 27, 2025 | 8.50p | 8.51p | 8.51p | 8.50p | 100,000 |
| May 23, 2025 | 8.50p | 8.52p | 8.52p | 8.50p | 11,596 |
| May 22, 2025 | 8.50p | 9.20p | 8.00p | 8.50p | 3,332 |
| May 21, 2025 | 8.50p | 9.00p | 8.16p | 8.50p | 10,959 |
| May 20, 2025 | 8.50p | 8.60p | 8.16p | 8.50p | 19,023 |
| May 19, 2025 | 8.25p | 8.64p | 8.00p | 8.50p | 324,712 |
| May 15, 2025 | 8.75p | 9.00p | 8.00p | 8.25p | 261,379 |
| May 13, 2025 | 8.75p | 9.00p | 8.35p | 8.70p | 97,320 |
| May 12, 2025 | 9.00p | 9.00p | 8.63p | 8.80p | 22,315 |
| May 9, 2025 | 9.00p | 8.65p | 8.65p | 9.00p | 50,000 |
| May 8, 2025 | 9.00p | 9.15p | 8.65p | 9.00p | 68,978 |
| May 7, 2025 | 9.00p | 9.06p | 9.06p | 9.00p | 5,518 |
| May 6, 2025 | 9.00p | 9.06p | 9.06p | 9.00p | 5,905 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 311.00 | 11.47 |
| Asos PLC | 337.50 | 6.13 |
| Burberry Group PLC | 1,317.50 | 5.57 |
| Senior PLC | 195.80 | 4.26 |
| Rhi Magnesita N.V. | 3,020.00 | 4.86 |
| Pennon Group PLC | 516.00 | 4.50 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Gsk PLC | 1,348.00 | -4.60 |
| Softcat PLC | 1,626.00 | -2.87 |
| Bridgepoint Group PLC | 341.00 | -3.89 |
| Bloomsbury Publishing PLC | 515.00 | -2.46 |
| Atalaya Mining Copper, S.A. | 455.00 | -2.36 |
| Mondi PLC | 1,134.50 | -2.83 |