131.00p-2.50 (-1.87%)07 Mar 2025, 13:27
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
Mar 7, 2025133.50p132.02p132.02p131.00p5,000
Mar 6, 2025133.50p132.70p132.70p133.50p3,000
Mar 5, 2025133.50p135.00p133.50p133.50p78,857
Mar 4, 2025134.00p135.00p132.00p133.50p18,328
Mar 3, 2025135.50p134.10p134.10p134.50p6,519
Feb 28, 2025138.00p137.00p134.00p135.50p46,489
Feb 27, 2025138.00p138.00p138.00p138.00p25,000
Feb 26, 2025138.00p139.85p139.85p138.00p3,000
Feb 25, 2025138.00p139.65p139.65p138.00p2,000
Feb 24, 2025138.00p139.65p136.60p138.00p19,317
Feb 21, 2025138.00p139.50p139.50p138.00p7,500
Feb 20, 2025138.50p139.65p138.21p138.00p7,907
Feb 19, 2025138.50p138.16p138.16p138.50p4,055
Feb 17, 2025138.50p140.52p138.50p138.50p25,150
Feb 14, 2025138.50p140.52p140.52p138.50p1,414
Feb 13, 2025138.50p140.55p140.52p138.50p1,800
Feb 12, 2025138.50p140.58p138.13p138.50p20,719
Feb 11, 2025138.50p140.58p140.58p138.50p5,786
Feb 10, 2025138.50p140.58p140.58p138.50p1,520
Feb 7, 2025138.50p140.65p139.75p138.50p14,775
Feb 6, 2025138.50p140.68p138.10p138.50p11,833
Feb 5, 2025138.50p140.68p138.10p138.50p884
Feb 4, 2025139.00p140.78p138.10p139.00p13,688
Feb 3, 2025139.00p140.78p140.78p139.00p14,043
Jan 31, 2025139.00p141.00p140.78p139.00p11,782
Jan 30, 2025139.00p140.78p140.78p139.00p1,417
Jan 29, 2025139.00p140.78p140.78p139.00p3,906
Jan 28, 2025139.00p140.78p140.78p139.00p700
Jan 27, 2025139.00p140.80p140.78p139.00p28,303
Jan 24, 2025139.00p140.78p139.88p139.00p13,722
Jan 23, 2025139.00p140.80p138.40p139.00p6,477
Jan 22, 2025139.00p140.70p137.94p139.00p8,608
Jan 21, 2025139.00p140.70p137.00p139.00p67,565
Jan 20, 2025140.00p140.74p140.74p139.00p4,268
Jan 17, 2025140.00p141.56p139.00p140.00p18,940
Jan 16, 2025139.00p141.72p141.60p140.00p4,162
Jan 15, 2025137.00p139.45p138.56p139.00p29,405
Jan 14, 2025137.50p138.56p135.85p137.00p2,218
Jan 13, 2025139.00p139.75p135.00p137.50p259,306
Jan 10, 2025139.50p140.91p138.51p139.00p12,274
Jan 9, 2025139.50p140.49p138.51p139.50p6,532
Jan 8, 2025139.50p140.49p140.49p139.50p500
Jan 7, 2025139.50p140.49p140.49p139.50p889
Jan 6, 2025139.00p140.32p140.25p139.50p9,284
Jan 3, 2025139.00p139.85p137.68p139.00p23,247
Jan 2, 2025137.50p138.80p138.44p138.50p9,000
Dec 30, 2024136.00p137.80p136.00p137.50p11,615
Dec 27, 2024134.00p137.96p134.85p136.00p13,704
Dec 24, 2024128.00p134.96p126.52p134.00p44,078
Dec 20, 2024128.00p129.52p129.52p128.00p382
Showing 1 to 50 of 167
March
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
25
26
27
28
29
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
March
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
23
24
25
26
27
28
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
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