1. Share Prices

  2. Onward Opportunities Limited (ONWD)

138.50p+1.00 (+0.73%)02 Jan 2025, 16:05
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
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
Dec 19, 2024127.00p127.76p126.24p128.00p4,176
Dec 18, 2024124.00p128.00p123.00p127.00p68,774
Dec 17, 2024123.00p124.00p123.61p124.00p5,136
Dec 16, 2024122.50p123.61p123.41p123.00p13,530
Dec 11, 2024122.00p123.55p123.50p122.50p8,638
Dec 10, 2024120.00p123.60p120.15p122.00p30,316
Dec 9, 2024120.00p120.78p120.75p120.00p9,789
Dec 5, 2024123.50p121.34p120.56p120.00p7,514
Dec 4, 2024122.00p123.48p119.75p123.50p77,961
Dec 3, 2024122.00p121.39p120.95p122.00p21,025
Dec 2, 2024122.00p120.04p120.00p122.00p5,856
Nov 29, 2024122.00p122.70p122.70p122.00p318
Nov 28, 2024121.00p120.78p120.78p122.00p7,447
Nov 27, 2024121.00p120.00p120.00p121.00p317
Nov 26, 2024122.00p122.70p120.00p121.00p5,317
Nov 25, 2024122.00p120.00p120.00p122.00p4,916
Nov 19, 2024122.00p120.00p120.00p122.00p7,840
Nov 13, 2024122.00p120.05p120.00p122.00p166,000
Nov 8, 2024122.00p122.79p122.79p122.00p18
Nov 7, 2024122.00p122.79p122.79p122.00p1,000
Nov 5, 2024122.00p122.80p122.80p122.00p11,000
Nov 1, 2024122.00p122.80p120.00p122.00p2,789
Oct 31, 2024122.00p122.80p122.80p122.00p1,289
Oct 29, 2024122.00p120.50p120.00p122.00p5,454
Oct 28, 2024122.00p123.00p122.00p122.00p583,000
Oct 25, 2024122.00p120.60p120.00p122.00p12,704
Oct 24, 2024122.00p122.00p122.00p122.00p20,000
Oct 23, 2024122.00p123.00p120.12p122.00p13,638
Oct 22, 2024122.00p123.64p123.64p122.00p401
Oct 18, 2024121.00p121.56p120.07p121.50p5,858
Oct 17, 2024121.50p121.15p120.00p121.00p25,000
Oct 16, 2024122.00p121.78p121.78p121.50p3,000
Oct 10, 2024123.50p125.00p125.00p125.00p20,000
Oct 9, 2024127.00p128.00p125.00p123.50p47,326
Oct 7, 2024127.50p128.06p128.06p127.00p15,605
Oct 4, 2024127.50p128.06p125.70p127.50p2,064
Oct 2, 2024128.00p128.80p128.80p128.00p141
Oct 1, 2024128.00p128.80p127.00p128.00p54,912
Sep 30, 2024128.00p126.10p126.10p128.00p5,742
Sep 27, 2024128.00p129.28p129.28p128.00p11,538
Sep 25, 2024127.00p128.24p128.24p127.50p5,000
Sep 24, 2024126.50p127.40p127.40p127.00p5,000
Sep 23, 2024126.50p127.50p127.50p126.50p7,840
Sep 20, 2024126.00p127.00p126.78p126.50p13,285
Sep 19, 2024126.00p126.78p126.78p126.00p201
Sep 13, 2024124.50p126.96p126.96p126.00p5,000
1234
Showing 1 to 50 of 153

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC118.006.88
Raspberry Pi Holdings PLC662.005.92
Endeavour Mining PLC1,495.004.91
Fresnillo PLC649.504.51
Ocado Group PLC315.204.27
Marks And Spencer Group PLC389.303.68

Fallers

CompanyPrice% Chg
Plus500 LTD2,560.00-5.47
Trainline PLC413.60-4.26
Integrafin Holdings PLC331.00-4.20
Foresight Group Holdings Limited398.00-3.16
Marshalls PLC285.50-3.06
B&M European Value Retail S.A.356.80-2.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.