Shares Magazine
8.50p-0.50 (-5.56%)30 May 2025, 14:54
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |