Shares Magazine
33.00p-0.50 (-1.49%)22 Apr 2025, 16:35
Ondo Insurtech PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 32.00p | 34.50p | 31.85p | 33.50p | 978,882 |
| Apr 16, 2025 | 32.25p | 32.45p | 31.00p | 32.00p | 717,830 |
| Apr 15, 2025 | 32.50p | 33.00p | 32.00p | 32.50p | 821,580 |
| Apr 14, 2025 | 32.50p | 33.00p | 31.50p | 32.50p | 1,153,894 |
| Apr 11, 2025 | 36.00p | 36.00p | 31.00p | 32.50p | 2,946,937 |
| Apr 10, 2025 | 34.00p | 35.75p | 33.78p | 35.00p | 554,089 |
| Apr 9, 2025 | 34.00p | 35.00p | 33.00p | 34.00p | 779,047 |
| Apr 8, 2025 | 31.50p | 35.74p | 31.00p | 34.80p | 521,582 |
| Apr 7, 2025 | 32.50p | 32.70p | 30.00p | 31.50p | 1,553,108 |
| Apr 4, 2025 | 33.00p | 34.00p | 32.00p | 32.00p | 424,284 |
| Apr 3, 2025 | 32.00p | 34.00p | 31.80p | 33.00p | 472,672 |
| Apr 2, 2025 | 32.00p | 33.00p | 31.00p | 32.00p | 632,458 |
| Apr 1, 2025 | 33.50p | 34.00p | 31.00p | 31.00p | 438,676 |
| Mar 31, 2025 | 30.50p | 34.75p | 29.20p | 33.50p | 1,086,990 |
| Mar 28, 2025 | 30.25p | 31.00p | 28.50p | 30.50p | 1,069,203 |
| Mar 27, 2025 | 31.50p | 32.00p | 29.25p | 30.25p | 416,009 |
| Mar 26, 2025 | 31.50p | 32.00p | 30.00p | 31.40p | 414,787 |
| Mar 25, 2025 | 32.00p | 33.00p | 31.00p | 31.50p | 386,170 |
| Mar 24, 2025 | 33.50p | 33.80p | 31.00p | 31.60p | 823,057 |
| Mar 21, 2025 | 34.00p | 35.00p | 32.30p | 33.00p | 1,075,161 |
| Mar 20, 2025 | 33.00p | 35.00p | 32.00p | 34.00p | 401,055 |
| Mar 19, 2025 | 33.00p | 34.00p | 32.25p | 33.00p | 128,918 |
| Mar 18, 2025 | 35.00p | 35.00p | 33.00p | 33.50p | 401,265 |
| Mar 17, 2025 | 35.50p | 37.00p | 34.00p | 35.00p | 538,273 |
| Mar 14, 2025 | 35.00p | 36.00p | 34.00p | 35.50p | 134,245 |
| Mar 13, 2025 | 35.00p | 36.00p | 34.00p | 35.00p | 232,483 |
| Mar 12, 2025 | 35.00p | 36.00p | 34.13p | 35.00p | 161,758 |
| Mar 11, 2025 | 35.00p | 36.00p | 34.00p | 35.00p | 102,605 |
| Mar 10, 2025 | 36.00p | 36.36p | 34.50p | 36.00p | 703,758 |
| Mar 7, 2025 | 36.50p | 37.00p | 35.00p | 37.00p | 622,921 |
| Mar 6, 2025 | 36.00p | 37.00p | 35.27p | 36.00p | 456,503 |
| Mar 5, 2025 | 35.00p | 37.00p | 34.90p | 36.00p | 417,817 |
| Mar 4, 2025 | 35.50p | 36.24p | 34.00p | 35.00p | 258,728 |
| Mar 3, 2025 | 34.50p | 36.00p | 33.00p | 35.00p | 978,828 |
| Feb 28, 2025 | 34.00p | 35.44p | 33.00p | 34.50p | 303,012 |
| Feb 27, 2025 | 33.25p | 35.00p | 32.50p | 34.00p | 238,579 |
| Feb 26, 2025 | 34.50p | 35.00p | 31.00p | 33.25p | 1,128,350 |
| Feb 25, 2025 | 35.50p | 36.00p | 34.20p | 34.50p | 437,920 |
| Feb 24, 2025 | 37.00p | 38.00p | 35.05p | 35.50p | 433,123 |
| Feb 21, 2025 | 38.00p | 39.00p | 36.10p | 37.00p | 537,015 |
| Feb 20, 2025 | 38.00p | 39.00p | 37.25p | 38.00p | 162,262 |
| Feb 19, 2025 | 38.00p | 39.00p | 37.00p | 38.00p | 520,621 |
| Feb 18, 2025 | 38.00p | 39.00p | 37.00p | 38.40p | 643,358 |
| Feb 17, 2025 | 38.50p | 40.00p | 37.25p | 38.00p | 1,192,239 |
| Feb 14, 2025 | 39.25p | 40.00p | 37.00p | 38.20p | 845,551 |
| Feb 13, 2025 | 39.50p | 44.00p | 38.00p | 39.80p | 2,427,694 |
| Feb 12, 2025 | 38.00p | 39.00p | 37.00p | 38.00p | 160,978 |
| Feb 11, 2025 | 38.00p | 39.00p | 37.00p | 38.00p | 230,896 |
| Feb 10, 2025 | 38.00p | 39.00p | 36.00p | 38.00p | 256,943 |
| Feb 7, 2025 | 36.50p | 38.00p | 35.30p | 37.00p | 321,570 |
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 | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |