Shares Magazine
128.50p+0.00 (+0.00%)14 Aug 2025, 13:04
Onward Opportunities Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 14, 2025 | 128.50p | 127.15p | 127.15p | 128.50p | 1,600 |
| Aug 13, 2025 | 128.50p | 128.55p | 128.55p | 128.50p | 388 |
| Aug 12, 2025 | 128.50p | 128.56p | 128.50p | 128.50p | 15,918 |
| Aug 11, 2025 | 128.50p | 128.56p | 128.56p | 128.50p | 2,390 |
| Aug 7, 2025 | 128.50p | 128.56p | 127.15p | 128.50p | 2,596 |
| Aug 6, 2025 | 128.50p | 127.15p | 127.15p | 128.50p | 2,683 |
| Aug 5, 2025 | 128.50p | 127.20p | 127.15p | 128.50p | 4,869 |
| Aug 4, 2025 | 128.50p | 127.38p | 127.00p | 128.50p | 15,716 |
| Jul 31, 2025 | 129.00p | 128.78p | 127.20p | 128.50p | 12,785 |
| Jul 29, 2025 | 129.00p | 128.10p | 128.10p | 129.00p | 5,450 |
| Jul 28, 2025 | 129.00p | 129.40p | 129.40p | 129.00p | 11,045 |
| Jul 25, 2025 | 128.50p | 129.22p | 128.50p | 129.00p | 8,278 |
| Jul 24, 2025 | 128.50p | 129.15p | 128.00p | 128.50p | 27,335 |
| Jul 23, 2025 | 128.50p | 127.50p | 127.50p | 128.50p | 686 |
| Jul 22, 2025 | 128.50p | 128.55p | 128.55p | 128.50p | 686 |
| Jul 21, 2025 | 128.50p | 128.00p | 128.00p | 128.50p | 5,000 |
| Jul 17, 2025 | 130.00p | 129.10p | 127.00p | 128.50p | 13,099 |
| Jul 15, 2025 | 130.00p | 131.88p | 131.50p | 130.50p | 7,469 |
| Jul 14, 2025 | 129.00p | 130.00p | 128.00p | 130.00p | 10,000 |
| Jul 11, 2025 | 130.50p | 129.89p | 129.89p | 129.00p | 4,000 |
| Jul 10, 2025 | 130.50p | 131.73p | 131.73p | 130.50p | 36 |
| Jul 9, 2025 | 130.50p | 131.73p | 130.35p | 130.50p | 5,100 |
| Jul 8, 2025 | 130.50p | 132.00p | 130.32p | 130.50p | 10,802 |
| Jul 7, 2025 | 130.50p | 131.73p | 130.30p | 130.50p | 4,082 |
| Jul 4, 2025 | 129.00p | 131.00p | 128.90p | 130.50p | 12,886 |
| Jul 3, 2025 | 129.00p | 129.98p | 129.98p | 129.00p | 769 |
| Jul 2, 2025 | 130.50p | 130.11p | 128.90p | 129.00p | 15,034 |
| Jul 1, 2025 | 133.00p | 132.16p | 130.11p | 130.50p | 19,789 |
| Jun 30, 2025 | 132.50p | 132.99p | 132.16p | 132.50p | 8,812 |
| Jun 27, 2025 | 129.50p | 132.00p | 130.97p | 131.50p | 17,712 |
| Jun 26, 2025 | 127.00p | 130.00p | 126.00p | 129.50p | 48,284 |
| Jun 25, 2025 | 127.00p | 127.98p | 126.52p | 127.00p | 3,574 |
| Jun 24, 2025 | 127.00p | 127.98p | 126.40p | 127.00p | 7,000 |
| Jun 20, 2025 | 127.00p | 127.98p | 127.98p | 127.00p | 3,906 |
| Jun 19, 2025 | 126.50p | 126.94p | 126.94p | 127.00p | 8,000 |
| Jun 16, 2025 | 125.50p | 126.94p | 126.94p | 126.50p | 236 |
| Jun 11, 2025 | 126.50p | 128.00p | 127.94p | 127.00p | 8,700 |
| Jun 10, 2025 | 126.50p | 127.97p | 127.97p | 126.50p | 502 |
| Jun 9, 2025 | 126.50p | 127.86p | 127.86p | 126.50p | 8,589 |
| Jun 6, 2025 | 126.50p | 127.94p | 125.13p | 126.50p | 18,120 |
| Jun 5, 2025 | 127.00p | 127.96p | 126.20p | 126.50p | 11,207 |
| Jun 4, 2025 | 126.00p | 127.00p | 126.98p | 127.00p | 12,350 |
| Jun 3, 2025 | 124.50p | 126.98p | 125.82p | 126.00p | 22,390 |
| Jun 2, 2025 | 121.50p | 125.00p | 123.00p | 124.00p | 20,190 |
| May 30, 2025 | 121.50p | 120.78p | 120.78p | 121.50p | 3,572 |
| May 29, 2025 | 121.50p | 123.00p | 123.00p | 121.50p | 4,000 |
| May 28, 2025 | 121.50p | 123.00p | 120.78p | 121.50p | 1,776 |
| May 27, 2025 | 121.50p | 123.00p | 123.00p | 121.50p | 13,115 |
| May 23, 2025 | 122.00p | 121.00p | 120.76p | 121.50p | 11,136 |
| May 22, 2025 | 122.00p | 123.80p | 123.80p | 122.00p | 926 |
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 |
|---|---|---|
| Bytes Technology Group PLC | 389.80 | 7.86 |
| Wizz Air Holdings PLC | 1,395.00 | 4.18 |
| Ocean Wilsons (Holdings) LD | 1,175.00 | 3.07 |
| Metro Bank Holdings PLC | 113.60 | 2.90 |
| Auction Technology Group PLC | 342.50 | 2.24 |
| Anglo American PLC | 2,170.00 | 2.21 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Standard Chartered PLC | 1,305.50 | -7.21 |
| Avon Technologies PLC | 1,990.00 | -3.16 |
| Ocado Group PLC | 359.90 | -2.99 |
| Lion Finance Group PLC | 7,730.00 | -2.64 |
| Frasers Group PLC | 682.00 | -2.64 |
| Tbc Bank Group PLC | 4,570.00 | -2.56 |
Risers/fallers data from previous trading day.