1. Share Prices

  2. Onward Opportunities Limited (ONWD)

122.50p+0.00 (+0.00%)11 Jul 2024, 13:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Onward Opportunities Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 11, 2024122.50p123.30p123.30p122.50p12,405
Jul 4, 2024123.50p123.40p123.40p122.50p10,000
Jul 3, 2024123.50p125.00p121.75p123.50p549
Jul 1, 2024124.00p125.38p123.50p124.00p1,988
Jun 26, 2024124.00p125.76p123.00p124.00p19,996
Jun 24, 2024124.00p125.76p125.76p124.00p9,938
Jun 18, 2024124.00p125.76p125.60p124.00p11,990
Jun 11, 2024123.50p124.82p122.75p124.00p33,001
Jun 7, 2024122.00p123.67p123.67p123.50p8,030
May 29, 2024122.00p121.50p121.50p122.00p5,000
May 28, 2024122.00p123.80p123.80p122.00p5,876
May 24, 2024122.00p120.72p120.72p122.00p2,000
May 23, 2024118.50p120.00p120.00p122.00p5,000
May 22, 2024116.00p117.00p116.00p118.50p12,000
May 21, 2024116.00p115.33p115.33p115.50p514
May 20, 2024115.00p115.82p115.50p115.50p10,600
May 16, 2024115.00p113.47p113.47p114.50p2,839
May 15, 2024115.00p115.61p113.00p114.50p20,638
May 14, 2024115.00p115.61p115.61p114.50p514
May 13, 2024115.00p115.61p113.50p114.50p23,773
May 10, 2024114.50p115.61p113.20p114.50p17,314
May 8, 2024115.00p115.61p113.15p114.50p524
May 7, 2024115.00p115.61p115.61p114.50p1,750
May 2, 2024112.50p112.75p112.05p112.50p557
Apr 30, 2024112.50p112.75p112.75p112.50p272
Apr 29, 2024112.50p112.87p112.87p112.50p274
Apr 25, 2024114.00p114.00p112.00p113.50p11,500
Apr 23, 2024113.50p114.19p114.19p114.00p10,379
Apr 22, 2024113.50p114.34p111.00p113.50p8,211
Apr 19, 2024113.50p114.34p111.00p113.50p120,500
Apr 18, 2024113.00p114.40p114.40p113.50p5,277
Apr 17, 2024113.00p114.40p114.40p113.00p197
Apr 16, 2024112.50p114.70p112.00p113.00p35,000
Apr 15, 2024111.50p111.44p111.44p112.50p886
Apr 11, 2024111.50p111.50p110.00p111.50p72,198
Apr 10, 2024110.00p111.88p109.50p110.00p15,854
Apr 5, 2024110.00p110.00p110.00p110.00p500
Apr 2, 2024110.00p108.00p108.00p110.00p3,000
Mar 28, 2024110.00p110.00p109.50p110.00p22,500
Mar 27, 2024110.50p110.10p108.20p110.00p182,673
Mar 26, 2024110.50p110.90p110.00p110.50p46,233
Mar 18, 2024110.50p111.00p108.25p111.00p3,220
Mar 5, 2024113.50p110.00p110.00p111.00p25,000
Mar 4, 2024113.00p110.75p110.75p113.00p9,689
Feb 28, 2024110.50p112.85p112.00p111.00p33,284
Feb 27, 2024110.50p108.56p108.50p110.50p80,000
Feb 22, 2024107.00p109.50p106.00p110.50p127,042
Feb 21, 2024108.00p106.44p106.44p108.00p100
Feb 20, 2024108.00p109.65p108.00p108.00p14,500
Feb 19, 2024107.00p109.80p109.65p108.00p292
123
Showing 1 to 50 of 115

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pennon Group PLC679.009.69
Rs Group PLC790.009.65
Indivior PLC843.008.08
Crest Nicholson Holdings PLC250.806.18
Diversified Energy Company PLC1,174.005.77
Currys PLC77.155.18
Risers/fallers data from previous trading day. Today's data available from 8:15am.