Shares Magazine
114.50p+1.50 (+1.33%)02 May 2025, 12:57
Onward Opportunities Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 113.00p | 115.70p | 111.00p | 114.50p | 30,385 |
| Apr 30, 2025 | 116.50p | 115.50p | 112.00p | 113.00p | 32,044 |
| Apr 29, 2025 | 116.50p | 117.00p | 115.50p | 116.50p | 10,000 |
| Apr 28, 2025 | 116.50p | 117.36p | 116.00p | 116.50p | 21,518 |
| Apr 25, 2025 | 116.50p | 117.36p | 117.36p | 116.50p | 2,510 |
| Apr 24, 2025 | 116.50p | 117.45p | 117.40p | 116.50p | 2,358 |
| Apr 23, 2025 | 110.50p | 116.97p | 109.88p | 116.50p | 579,290 |
| Apr 22, 2025 | 112.00p | 112.00p | 109.90p | 110.50p | 11,933 |
| Apr 17, 2025 | 114.50p | 114.00p | 112.00p | 113.00p | 26,047 |
| Apr 16, 2025 | 115.00p | 114.00p | 114.00p | 114.50p | 5,850 |
| Apr 15, 2025 | 115.50p | 116.22p | 114.00p | 115.00p | 7,595 |
| Apr 14, 2025 | 115.50p | 115.00p | 115.00p | 115.50p | 5,000 |
| Apr 11, 2025 | 115.50p | 115.05p | 115.05p | 115.50p | 5,000 |
| Apr 10, 2025 | 116.50p | 116.78p | 116.40p | 115.50p | 1,677 |
| Apr 9, 2025 | 121.00p | 120.50p | 114.00p | 116.00p | 32,508 |
| Apr 8, 2025 | 122.00p | 122.00p | 122.00p | 121.00p | 20,100 |
| Apr 7, 2025 | 122.00p | 120.00p | 120.00p | 122.00p | 3,546 |
| Apr 4, 2025 | 123.50p | 124.38p | 120.00p | 122.00p | 15,722 |
| Apr 3, 2025 | 124.00p | 124.09p | 123.00p | 123.50p | 5,805 |
| Apr 2, 2025 | 124.00p | 123.20p | 123.00p | 124.00p | 30,000 |
| Mar 31, 2025 | 124.00p | 125.00p | 123.25p | 124.00p | 9,197 |
| Mar 28, 2025 | 124.00p | 125.83p | 125.83p | 124.00p | 12,000 |
| Mar 27, 2025 | 125.50p | 125.84p | 125.00p | 124.00p | 45,309 |
| Mar 26, 2025 | 126.00p | 126.28p | 126.28p | 125.50p | 317 |
| Mar 25, 2025 | 126.50p | 126.00p | 126.00p | 126.00p | 1,000 |
| Mar 24, 2025 | 126.50p | 126.54p | 126.06p | 126.50p | 10,436 |
| Mar 21, 2025 | 126.00p | 126.60p | 125.30p | 126.50p | 25,214 |
| Mar 20, 2025 | 126.00p | 126.56p | 125.00p | 126.00p | 21,560 |
| Mar 18, 2025 | 128.00p | 126.00p | 125.00p | 126.50p | 32,029 |
| Mar 14, 2025 | 128.00p | 134.10p | 128.00p | 128.00p | 7,000 |
| Mar 13, 2025 | 129.00p | 128.20p | 128.20p | 128.00p | 5,000 |
| Mar 12, 2025 | 130.50p | 128.00p | 128.00p | 129.00p | 16,470 |
| Mar 11, 2025 | 131.00p | 130.74p | 130.00p | 130.50p | 5,305 |
| Mar 10, 2025 | 131.00p | 131.44p | 131.44p | 131.00p | 36 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.