Shares Magazine
131.00p-2.50 (-1.87%)07 Mar 2025, 13:27
Onward Opportunities Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 7, 2025 | 133.50p | 132.02p | 132.02p | 131.00p | 5,000 |
| Mar 6, 2025 | 133.50p | 132.70p | 132.70p | 133.50p | 3,000 |
| Mar 5, 2025 | 133.50p | 135.00p | 133.50p | 133.50p | 78,857 |
| Mar 4, 2025 | 134.00p | 135.00p | 132.00p | 133.50p | 18,328 |
| Mar 3, 2025 | 135.50p | 134.10p | 134.10p | 134.50p | 6,519 |
| Feb 28, 2025 | 138.00p | 137.00p | 134.00p | 135.50p | 46,489 |
| Feb 27, 2025 | 138.00p | 138.00p | 138.00p | 138.00p | 25,000 |
| Feb 26, 2025 | 138.00p | 139.85p | 139.85p | 138.00p | 3,000 |
| Feb 25, 2025 | 138.00p | 139.65p | 139.65p | 138.00p | 2,000 |
| Feb 24, 2025 | 138.00p | 139.65p | 136.60p | 138.00p | 19,317 |
| Feb 21, 2025 | 138.00p | 139.50p | 139.50p | 138.00p | 7,500 |
| Feb 20, 2025 | 138.50p | 139.65p | 138.21p | 138.00p | 7,907 |
| Feb 19, 2025 | 138.50p | 138.16p | 138.16p | 138.50p | 4,055 |
| Feb 17, 2025 | 138.50p | 140.52p | 138.50p | 138.50p | 25,150 |
| Feb 14, 2025 | 138.50p | 140.52p | 140.52p | 138.50p | 1,414 |
| Feb 13, 2025 | 138.50p | 140.55p | 140.52p | 138.50p | 1,800 |
| Feb 12, 2025 | 138.50p | 140.58p | 138.13p | 138.50p | 20,719 |
| Feb 11, 2025 | 138.50p | 140.58p | 140.58p | 138.50p | 5,786 |
| Feb 10, 2025 | 138.50p | 140.58p | 140.58p | 138.50p | 1,520 |
| Feb 7, 2025 | 138.50p | 140.65p | 139.75p | 138.50p | 14,775 |
| Feb 6, 2025 | 138.50p | 140.68p | 138.10p | 138.50p | 11,833 |
| Feb 5, 2025 | 138.50p | 140.68p | 138.10p | 138.50p | 884 |
| Feb 4, 2025 | 139.00p | 140.78p | 138.10p | 139.00p | 13,688 |
| Feb 3, 2025 | 139.00p | 140.78p | 140.78p | 139.00p | 14,043 |
| Jan 31, 2025 | 139.00p | 141.00p | 140.78p | 139.00p | 11,782 |
| Jan 30, 2025 | 139.00p | 140.78p | 140.78p | 139.00p | 1,417 |
| Jan 29, 2025 | 139.00p | 140.78p | 140.78p | 139.00p | 3,906 |
| Jan 28, 2025 | 139.00p | 140.78p | 140.78p | 139.00p | 700 |
| Jan 27, 2025 | 139.00p | 140.80p | 140.78p | 139.00p | 28,303 |
| Jan 24, 2025 | 139.00p | 140.78p | 139.88p | 139.00p | 13,722 |
| Jan 23, 2025 | 139.00p | 140.80p | 138.40p | 139.00p | 6,477 |
| Jan 22, 2025 | 139.00p | 140.70p | 137.94p | 139.00p | 8,608 |
| Jan 21, 2025 | 139.00p | 140.70p | 137.00p | 139.00p | 67,565 |
| Jan 20, 2025 | 140.00p | 140.74p | 140.74p | 139.00p | 4,268 |
| Jan 17, 2025 | 140.00p | 141.56p | 139.00p | 140.00p | 18,940 |
| Jan 16, 2025 | 139.00p | 141.72p | 141.60p | 140.00p | 4,162 |
| Jan 15, 2025 | 137.00p | 139.45p | 138.56p | 139.00p | 29,405 |
| Jan 14, 2025 | 137.50p | 138.56p | 135.85p | 137.00p | 2,218 |
| Jan 13, 2025 | 139.00p | 139.75p | 135.00p | 137.50p | 259,306 |
| Jan 10, 2025 | 139.50p | 140.91p | 138.51p | 139.00p | 12,274 |
| Jan 9, 2025 | 139.50p | 140.49p | 138.51p | 139.50p | 6,532 |
| Jan 8, 2025 | 139.50p | 140.49p | 140.49p | 139.50p | 500 |
| Jan 7, 2025 | 139.50p | 140.49p | 140.49p | 139.50p | 889 |
| Jan 6, 2025 | 139.00p | 140.32p | 140.25p | 139.50p | 9,284 |
| Jan 3, 2025 | 139.00p | 139.85p | 137.68p | 139.00p | 23,247 |
| Jan 2, 2025 | 137.50p | 138.80p | 138.44p | 138.50p | 9,000 |
| Dec 30, 2024 | 136.00p | 137.80p | 136.00p | 137.50p | 11,615 |
| Dec 27, 2024 | 134.00p | 137.96p | 134.85p | 136.00p | 13,704 |
| Dec 24, 2024 | 128.00p | 134.96p | 126.52p | 134.00p | 44,078 |
| Dec 20, 2024 | 128.00p | 129.52p | 129.52p | 128.00p | 382 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.