Shares Magazine
10.50p+0.00 (+0.00%)13 Jun 2025, 10:18
Ondine Biomedical Inc. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 9.25p | 9.13p | 8.80p | 9.25p | 6,160 |
| 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 |
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 |
|---|---|---|
| Ithaca Energy PLC | 163.00 | 5.16 |
| Goodwin PLC | 7,820.00 | 5.11 |
| Harbour Energy PLC | 208.00 | 4.84 |
| Hochschild Mining PLC | 258.20 | 4.28 |
| Harworth Group PLC | 176.00 | 3.53 |
| Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,118.00 | -5.65 |
| Energean PLC | 817.00 | -5.06 |
| Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
| Crest Nicholson Holdings PLC | 188.60 | -4.22 |
| Just Group PLC | 138.00 | -3.90 |
| Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.