128.50p+0.00 (+0.00%)14 Aug 2025, 13:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Onward Opportunities Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 14, 2025128.50p127.15p127.15p128.50p1,600
Aug 13, 2025128.50p128.55p128.55p128.50p388
Aug 12, 2025128.50p128.56p128.50p128.50p15,918
Aug 11, 2025128.50p128.56p128.56p128.50p2,390
Aug 7, 2025128.50p128.56p127.15p128.50p2,596
Aug 6, 2025128.50p127.15p127.15p128.50p2,683
Aug 5, 2025128.50p127.20p127.15p128.50p4,869
Aug 4, 2025128.50p127.38p127.00p128.50p15,716
Jul 31, 2025129.00p128.78p127.20p128.50p12,785
Jul 29, 2025129.00p128.10p128.10p129.00p5,450
Jul 28, 2025129.00p129.40p129.40p129.00p11,045
Jul 25, 2025128.50p129.22p128.50p129.00p8,278
Jul 24, 2025128.50p129.15p128.00p128.50p27,335
Jul 23, 2025128.50p127.50p127.50p128.50p686
Jul 22, 2025128.50p128.55p128.55p128.50p686
Jul 21, 2025128.50p128.00p128.00p128.50p5,000
Jul 17, 2025130.00p129.10p127.00p128.50p13,099
Jul 15, 2025130.00p131.88p131.50p130.50p7,469
Jul 14, 2025129.00p130.00p128.00p130.00p10,000
Jul 11, 2025130.50p129.89p129.89p129.00p4,000
Jul 10, 2025130.50p131.73p131.73p130.50p36
Jul 9, 2025130.50p131.73p130.35p130.50p5,100
Jul 8, 2025130.50p132.00p130.32p130.50p10,802
Jul 7, 2025130.50p131.73p130.30p130.50p4,082
Jul 4, 2025129.00p131.00p128.90p130.50p12,886
Jul 3, 2025129.00p129.98p129.98p129.00p769
Jul 2, 2025130.50p130.11p128.90p129.00p15,034
Jul 1, 2025133.00p132.16p130.11p130.50p19,789
Jun 30, 2025132.50p132.99p132.16p132.50p8,812
Jun 27, 2025129.50p132.00p130.97p131.50p17,712
Jun 26, 2025127.00p130.00p126.00p129.50p48,284
Jun 25, 2025127.00p127.98p126.52p127.00p3,574
Jun 24, 2025127.00p127.98p126.40p127.00p7,000
Jun 20, 2025127.00p127.98p127.98p127.00p3,906
Jun 19, 2025126.50p126.94p126.94p127.00p8,000
Jun 16, 2025125.50p126.94p126.94p126.50p236
Jun 11, 2025126.50p128.00p127.94p127.00p8,700
Jun 10, 2025126.50p127.97p127.97p126.50p502
Jun 9, 2025126.50p127.86p127.86p126.50p8,589
Jun 6, 2025126.50p127.94p125.13p126.50p18,120
Jun 5, 2025127.00p127.96p126.20p126.50p11,207
Jun 4, 2025126.00p127.00p126.98p127.00p12,350
Jun 3, 2025124.50p126.98p125.82p126.00p22,390
Jun 2, 2025121.50p125.00p123.00p124.00p20,190
May 30, 2025121.50p120.78p120.78p121.50p3,572
May 29, 2025121.50p123.00p123.00p121.50p4,000
May 28, 2025121.50p123.00p120.78p121.50p1,776
May 27, 2025121.50p123.00p123.00p121.50p13,115
May 23, 2025122.00p121.00p120.76p121.50p11,136
May 22, 2025122.00p123.80p123.80p122.00p926
Showing 1 to 50 of 204
August
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
August
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00