Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Ondo Insurtech (ONDO) Share Price
Investment Instruments Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/05/2023 | 17.00p | 17.95p | 16.85p | 17.75p | 1410148 |
| 25/05/2023 | 17.75p | 17.75p | 16.92p | 17.00p | 449358 |
| 24/05/2023 | 18.25p | 18.89p | 17.50p | 17.75p | 719818 |
| 23/05/2023 | 18.00p | 19.00p | 18.00p | 18.25p | 1604917 |
| 22/05/2023 | 16.00p | 18.47p | 16.00p | 18.00p | 1903289 |
| 19/05/2023 | 16.50p | 16.50p | 15.26p | 16.00p | 780698 |
| 18/05/2023 | 16.75p | 18.00p | 16.50p | 16.50p | 954062 |
| 17/05/2023 | 15.50p | 16.97p | 15.20p | 16.75p | 1662580 |
| 16/05/2023 | 16.25p | 16.40p | 14.65p | 15.50p | 734885 |
| 15/05/2023 | 15.75p | 17.40p | 15.75p | 16.25p | 1644954 |
| 12/05/2023 | 14.00p | 16.80p | 12.13p | 15.80p | 6109295 |
| 11/05/2023 | 15.00p | 15.48p | 13.50p | 14.00p | 584997 |
| 10/05/2023 | 16.50p | 16.98p | 15.00p | 15.25p | 666618 |
| 09/05/2023 | 15.00p | 17.24p | 14.65p | 16.75p | 925235 |
| 05/05/2023 | 14.50p | 16.29p | 14.11p | 15.00p | 1429498 |
| 04/05/2023 | 14.50p | 14.50p | 13.03p | 14.00p | 1795736 |
| 03/05/2023 | 15.50p | 18.09p | 13.66p | 14.25p | 5486741 |
| 02/05/2023 | 11.50p | 16.40p | 11.25p | 15.50p | 5410626 |
| 28/04/2023 | 11.00p | 11.85p | 11.00p | 11.50p | 774134 |
| 27/04/2023 | 9.75p | 12.35p | 9.75p | 10.70p | 4189795 |
| 26/04/2023 | 10.25p | 10.50p | 9.66p | 9.75p | 793629 |
| 25/04/2023 | 10.00p | 10.75p | 9.00p | 10.25p | 1641481 |
| 24/04/2023 | 11.00p | 11.40p | 9.53p | 11.10p | 3412018 |
| 21/04/2023 | 11.00p | 13.60p | 10.22p | 11.00p | 5698445 |
| 20/04/2023 | 7.00p | 13.90p | 7.00p | 11.25p | 15178898 |
| 19/04/2023 | 6.50p | 6.69p | 6.50p | 6.50p | 44471 |
| 18/04/2023 | 6.50p | 6.50p | 6.42p | 6.50p | 0 |
| 17/04/2023 | 6.38p | 6.73p | 6.29p | 6.50p | 159805 |
| 14/04/2023 | 6.50p | 6.50p | 6.25p | 6.38p | 74192 |
| 13/04/2023 | 6.63p | 6.70p | 6.50p | 6.50p | 232305 |
| 12/04/2023 | 7.00p | 7.00p | 6.55p | 7.00p | 50607 |
| 11/04/2023 | 7.25p | 7.25p | 7.00p | 7.00p | 363016 |
| 06/04/2023 | 7.25p | 7.26p | 7.00p | 7.25p | 127266 |
| 05/04/2023 | 7.25p | 7.25p | 7.13p | 7.25p | 0 |
| 04/04/2023 | 7.25p | 7.25p | 7.13p | 7.25p | 0 |
| 03/04/2023 | 7.25p | 7.27p | 7.25p | 7.25p | 12671 |
| 31/03/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 218820 |
| 30/03/2023 | 7.25p | 7.25p | 7.01p | 7.25p | 13241 |
| 29/03/2023 | 7.25p | 7.25p | 7.13p | 7.25p | 0 |
| 28/03/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 1060 |
| 27/03/2023 | 7.25p | 7.25p | 7.13p | 7.25p | 0 |
| 24/03/2023 | 7.25p | 7.29p | 7.25p | 7.25p | 8162 |
| 23/03/2023 | 7.25p | 7.25p | 7.01p | 7.25p | 50000 |
| 22/03/2023 | 7.25p | 7.33p | 7.25p | 7.25p | 10984 |
| 21/03/2023 | 7.25p | 7.38p | 7.01p | 7.25p | 86722 |
| 20/03/2023 | 7.25p | 7.38p | 7.01p | 7.25p | 21019 |
| 17/03/2023 | 7.25p | 7.38p | 7.01p | 7.25p | 25374 |
| 16/03/2023 | 7.38p | 7.50p | 7.25p | 7.25p | 143896 |
| 15/03/2023 | 7.38p | 7.50p | 7.38p | 7.38p | 65559 |
| 14/03/2023 | 7.38p | 7.38p | 7.26p | 7.38p | 47842 |
| 13/03/2023 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 10/03/2023 | 7.50p | 7.50p | 7.25p | 7.38p | 60000 |
| 09/03/2023 | 7.50p | 7.70p | 7.28p | 7.50p | 56938 |
| 08/03/2023 | 7.75p | 7.75p | 7.50p | 7.50p | 95535 |
| 07/03/2023 | 7.75p | 7.75p | 7.52p | 7.75p | 197449 |
| 06/03/2023 | 8.00p | 8.00p | 7.75p | 7.75p | 190050 |
| 03/03/2023 | 8.00p | 8.00p | 7.80p | 8.00p | 6564 |
| 02/03/2023 | 8.00p | 8.00p | 7.92p | 8.00p | 0 |
| 01/03/2023 | 8.00p | 8.00p | 7.92p | 8.00p | 0 |
| 28/02/2023 | 8.00p | 8.25p | 8.00p | 8.00p | 5000 |
| 27/02/2023 | 8.25p | 8.25p | 7.85p | 8.00p | 119127 |
| 24/02/2023 | 8.25p | 8.50p | 8.25p | 8.25p | 33162 |
| 23/02/2023 | 8.25p | 8.39p | 8.25p | 8.25p | 5859 |
| 22/02/2023 | 8.25p | 8.33p | 8.25p | 8.25p | 0 |
| 21/02/2023 | 8.25p | 8.39p | 8.25p | 8.25p | 11203 |
| 20/02/2023 | 8.00p | 8.72p | 8.00p | 8.25p | 675059 |
| 17/02/2023 | 8.00p | 8.12p | 8.00p | 8.00p | 1153 |
| 16/02/2023 | 8.00p | 8.00p | 7.75p | 8.00p | 61010 |
| 15/02/2023 | 8.00p | 8.00p | 7.77p | 8.00p | 2500 |
| 14/02/2023 | 8.00p | 8.00p | 7.90p | 8.00p | 100000 |
| 13/02/2023 | 8.00p | 8.00p | 7.92p | 8.00p | 0 |
| 10/02/2023 | 8.00p | 8.12p | 8.00p | 8.00p | 3527 |
| 09/02/2023 | 7.88p | 8.20p | 7.88p | 8.00p | 371485 |
| 08/02/2023 | 8.00p | 8.00p | 7.75p | 7.88p | 158256 |
| 07/02/2023 | 7.88p | 8.00p | 7.76p | 8.00p | 105118 |
| 06/02/2023 | 8.00p | 8.00p | 7.76p | 7.88p | 201455 |
| 03/02/2023 | 7.63p | 8.00p | 7.50p | 7.88p | 521294 |
| 02/02/2023 | 7.50p | 7.70p | 7.25p | 7.63p | 137219 |
| 01/02/2023 | 7.00p | 7.96p | 6.83p | 7.50p | 510871 |
| 31/01/2023 | 6.50p | 7.46p | 6.00p | 7.00p | 1745795 |
| 30/01/2023 | 6.25p | 6.70p | 6.25p | 6.50p | 179319 |
| 27/01/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 26/01/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 25/01/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 24/01/2023 | 6.38p | 6.38p | 6.25p | 6.25p | 66675 |
| 23/01/2023 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 20/01/2023 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 19/01/2023 | 6.25p | 6.50p | 6.25p | 6.38p | 22085 |
| 18/01/2023 | 5.75p | 6.70p | 5.75p | 6.38p | 228690 |
| 17/01/2023 | 6.50p | 6.50p | 5.58p | 5.75p | 89460 |
| 16/01/2023 | 6.50p | 7.23p | 6.25p | 6.50p | 251976 |
| 13/01/2023 | 6.50p | 6.75p | 6.02p | 6.50p | 27000 |
| 12/01/2023 | 6.50p | 6.50p | 6.40p | 6.50p | 0 |
| 11/01/2023 | 6.50p | 6.50p | 6.40p | 6.50p | 0 |
| 10/01/2023 | 6.50p | 6.50p | 6.40p | 6.50p | 0 |
| 09/01/2023 | 6.50p | 6.63p | 6.50p | 6.50p | 3000 |
| 06/01/2023 | 6.50p | 6.62p | 6.50p | 6.50p | 66389 |
| 05/01/2023 | 6.50p | 6.50p | 6.40p | 6.50p | 0 |
| 04/01/2023 | 6.50p | 6.65p | 6.50p | 6.50p | 12322 |
| 03/01/2023 | 6.75p | 6.75p | 5.90p | 6.50p | 50000 |
| 30/12/2022 | 6.75p | 6.92p | 6.75p | 6.75p | 0 |
| 29/12/2022 | 6.75p | 6.75p | 6.26p | 6.75p | 933 |
| 28/12/2022 | 6.75p | 6.92p | 6.75p | 6.75p | 0 |
| 23/12/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/12/2022 | 6.75p | 6.88p | 6.75p | 6.75p | 10000 |
| 21/12/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 20/12/2022 | 7.13p | 7.13p | 6.25p | 6.75p | 79376 |
| 19/12/2022 | 7.25p | 7.25p | 7.13p | 7.13p | 0 |
| 16/12/2022 | 7.25p | 7.13p | 7.13p | 7.13p | 0 |
| 15/12/2022 | 7.38p | 7.38p | 7.00p | 7.13p | 138947 |
| 14/12/2022 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 13/12/2022 | 7.63p | 7.63p | 7.38p | 7.38p | 0 |
| 12/12/2022 | 7.63p | 7.38p | 7.38p | 7.38p | 0 |
| 09/12/2022 | 7.63p | 7.38p | 7.38p | 7.38p | 0 |
| 08/12/2022 | 8.00p | 8.00p | 7.00p | 7.38p | 233333 |
| 07/12/2022 | 8.00p | 8.00p | 7.90p | 8.00p | 0 |
| 06/12/2022 | 8.00p | 8.00p | 7.76p | 8.00p | 25000 |
| 05/12/2022 | 8.00p | 8.00p | 7.90p | 8.00p | 0 |
| 02/12/2022 | 8.00p | 8.00p | 8.00p | 8.00p | 20000 |
| 01/12/2022 | 8.13p | 8.13p | 7.76p | 8.00p | 6511 |
| 30/11/2022 | 8.38p | 8.38p | 8.00p | 8.13p | 50000 |
| 29/11/2022 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 28/11/2022 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 25/11/2022 | 8.38p | 8.38p | 8.24p | 8.38p | 23 |
| 24/11/2022 | 8.38p | 8.38p | 7.83p | 8.38p | 36313 |
| 23/11/2022 | 8.38p | 8.38p | 7.80p | 8.38p | 101429 |
| 22/11/2022 | 8.50p | 8.50p | 7.75p | 8.38p | 150000 |
| 21/11/2022 | 8.50p | 8.50p | 8.28p | 8.50p | 44348 |
| 18/11/2022 | 8.50p | 8.73p | 8.25p | 8.50p | 269736 |
| 17/11/2022 | 8.00p | 8.90p | 8.00p | 8.50p | 603280 |
| 16/11/2022 | 7.75p | 8.00p | 7.64p | 8.00p | 8383 |
| 15/11/2022 | 7.63p | 7.80p | 7.50p | 7.80p | 154539 |
| 14/11/2022 | 7.50p | 7.75p | 7.07p | 7.50p | 271648 |
| 11/11/2022 | 7.50p | 7.61p | 7.17p | 7.50p | 25776 |
| 10/11/2022 | 7.50p | 7.62p | 7.50p | 7.50p | 121755 |
| 09/11/2022 | 7.50p | 7.98p | 7.00p | 7.50p | 512297 |
| 08/11/2022 | 6.50p | 7.75p | 6.50p | 7.25p | 457849 |
| 07/11/2022 | 6.50p | 6.50p | 6.23p | 6.50p | 2490 |
| 04/11/2022 | 6.50p | 6.95p | 6.50p | 6.50p | 150 |
| 03/11/2022 | 6.50p | 6.95p | 6.50p | 6.50p | 2491 |
| 02/11/2022 | 6.50p | 6.90p | 6.50p | 6.50p | 1229200 |
| 01/11/2022 | 6.50p | 6.90p | 6.50p | 6.50p | 25000 |
| 31/10/2022 | 6.50p | 6.60p | 6.50p | 6.50p | 0 |
| 28/10/2022 | 6.50p | 6.60p | 6.50p | 6.50p | 0 |
| 27/10/2022 | 6.00p | 6.50p | 6.00p | 6.50p | 36325 |
| 26/10/2022 | 6.00p | 6.25p | 6.00p | 6.00p | 10000 |
| 25/10/2022 | 6.00p | 6.00p | 5.67p | 6.00p | 36811 |
| 24/10/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 21/10/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 20/10/2022 | 6.00p | 6.45p | 6.00p | 6.00p | 38551 |
| 19/10/2022 | 6.00p | 6.00p | 5.83p | 6.00p | 0 |
| 18/10/2022 | 6.00p | 6.49p | 6.00p | 6.00p | 170 |
| 17/10/2022 | 6.00p | 6.13p | 5.65p | 6.00p | 248559 |
| 14/10/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 13/10/2022 | 5.75p | 6.00p | 5.75p | 6.00p | 100000 |
| 12/10/2022 | 5.75p | 5.80p | 5.75p | 5.75p | 3242 |
| 11/10/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 10/10/2022 | 5.50p | 5.75p | 5.75p | 5.75p | 0 |
| 07/10/2022 | 5.75p | 5.80p | 5.75p | 5.75p | 12764 |
| 06/10/2022 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 05/10/2022 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 04/10/2022 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 03/10/2022 | 6.50p | 6.50p | 5.27p | 5.88p | 202000 |
| 30/09/2022 | 6.75p | 6.75p | 6.00p | 6.50p | 66666 |
| 29/09/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 28/09/2022 | 6.75p | 6.75p | 6.50p | 6.50p | 44 |
| 27/09/2022 | 6.50p | 6.64p | 6.01p | 6.50p | 77987 |
| 26/09/2022 | 6.50p | 6.64p | 6.01p | 6.50p | 57167 |
| 23/09/2022 | 6.50p | 6.50p | 6.01p | 6.50p | 20000 |
| 22/09/2022 | 6.50p | 6.50p | 6.01p | 6.50p | 30000 |
| 21/09/2022 | 6.50p | 6.80p | 6.01p | 6.50p | 28053 |
| 20/09/2022 | 6.75p | 6.75p | 6.50p | 6.50p | 74000 |
| 19/09/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/09/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/09/2022 | 6.75p | 6.50p | 6.50p | 6.50p | 0 |
| 14/09/2022 | 6.75p | 6.75p | 6.50p | 6.50p | 0 |
| 13/09/2022 | 6.75p | 6.80p | 6.01p | 6.50p | 252362 |
| 12/09/2022 | 6.75p | 6.75p | 5.50p | 6.50p | 51195 |
| 09/09/2022 | 6.75p | 6.75p | 6.00p | 6.50p | 116907 |
| 08/09/2022 | 6.75p | 6.78p | 6.50p | 6.50p | 14587 |
| 07/09/2022 | 6.75p | 6.50p | 6.50p | 6.50p | 0 |
| 06/09/2022 | 7.25p | 7.25p | 6.50p | 6.50p | 196259 |
| 05/09/2022 | 7.25p | 7.25p | 6.75p | 6.75p | 84640 |
| 02/09/2022 | 7.25p | 7.40p | 6.50p | 7.00p | 115521 |
| 01/09/2022 | 7.50p | 7.50p | 7.00p | 7.00p | 10000 |
| 31/08/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 30/08/2022 | 7.50p | 7.79p | 7.50p | 7.50p | 29040 |
| 29/08/2022 | 7.50p | 7.75p | 7.50p | 7.50p | 5615 |
| 26/08/2022 | 7.50p | 7.75p | 7.50p | 7.50p | 5615 |
| 25/08/2022 | 7.75p | 7.82p | 7.00p | 7.50p | 124000 |
| 24/08/2022 | 7.50p | 7.88p | 7.19p | 7.50p | 162614 |
| 23/08/2022 | 8.00p | 8.48p | 7.00p | 7.50p | 125674 |
| 22/08/2022 | 8.38p | 8.38p | 7.37p | 8.00p | 300000 |
| 19/08/2022 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 18/08/2022 | 8.13p | 8.45p | 8.00p | 8.38p | 375125 |
| 17/08/2022 | 8.13p | 8.50p | 8.13p | 8.13p | 1159 |
| 16/08/2022 | 8.13p | 8.29p | 8.13p | 8.13p | 10010 |
| 15/08/2022 | 8.13p | 8.49p | 8.00p | 8.13p | 188883 |
| 12/08/2022 | 8.38p | 8.50p | 8.00p | 8.13p | 81337 |
| 11/08/2022 | 8.10p | 8.13p | 8.00p | 8.13p | 50000 |
*Close Price adjusted for both dividends and splits