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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Onward Opportunities Limited Npv (ONWD) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/12/2025 | 143.50p | 144.00p | 143.50p | 144.00p | 0 |
| 25/12/2025 | 143.50p | 144.00p | 143.50p | 144.00p | 0 |
| 24/12/2025 | 143.50p | 144.00p | 142.21p | 144.00p | 0 |
| 23/12/2025 | 142.50p | 144.97p | 142.50p | 143.50p | 1993 |
| 22/12/2025 | 142.50p | 143.00p | 142.50p | 142.50p | 3000 |
| 19/12/2025 | 141.00p | 142.97p | 141.00p | 142.50p | 9163 |
| 18/12/2025 | 140.00p | 142.51p | 140.00p | 141.00p | 38401 |
| 17/12/2025 | 141.00p | 143.00p | 140.00p | 140.50p | 13722 |
| 16/12/2025 | 140.00p | 141.64p | 140.00p | 141.00p | 39129 |
| 15/12/2025 | 139.00p | 141.75p | 139.00p | 142.00p | 24780 |
| 12/12/2025 | 137.50p | 140.00p | 136.70p | 139.00p | 27973 |
| 11/12/2025 | 137.50p | 139.84p | 136.65p | 137.50p | 935 |
| 10/12/2025 | 137.50p | 139.84p | 137.50p | 137.50p | 247 |
| 09/12/2025 | 138.00p | 139.88p | 136.64p | 137.50p | 7371 |
| 08/12/2025 | 138.00p | 138.00p | 136.64p | 138.00p | 1377 |
| 05/12/2025 | 137.50p | 139.20p | 137.50p | 138.00p | 1086 |
| 04/12/2025 | 138.00p | 138.33p | 138.00p | 138.00p | 0 |
| 03/12/2025 | 137.50p | 138.00p | 137.50p | 138.00p | 7937 |
| 02/12/2025 | 137.50p | 137.61p | 136.50p | 136.50p | 7262 |
| 01/12/2025 | 136.50p | 138.00p | 135.48p | 136.50p | 18700 |
| 28/11/2025 | 134.00p | 136.50p | 133.00p | 136.50p | 56410 |
| 27/11/2025 | 134.00p | 134.56p | 134.00p | 134.00p | 400 |
| 26/11/2025 | 134.00p | 134.56p | 134.00p | 134.00p | 3712 |
| 25/11/2025 | 133.50p | 134.56p | 132.03p | 134.00p | 6104 |
| 24/11/2025 | 133.50p | 133.50p | 132.00p | 133.50p | 10714 |
| 21/11/2025 | 133.50p | 134.52p | 132.60p | 133.50p | 8000 |
| 20/11/2025 | 135.00p | 135.00p | 133.12p | 134.00p | 5091 |
| 19/11/2025 | 135.00p | 135.24p | 133.00p | 135.00p | 7950 |
| 18/11/2025 | 135.00p | 135.62p | 133.00p | 135.00p | 3783 |
| 17/11/2025 | 137.50p | 137.50p | 136.00p | 137.00p | 36136 |
| 14/11/2025 | 137.50p | 137.50p | 136.00p | 136.00p | 34 |
| 13/11/2025 | 137.50p | 137.50p | 135.32p | 136.00p | 530 |
| 12/11/2025 | 137.50p | 137.50p | 136.05p | 136.50p | 33321 |
| 11/11/2025 | 137.50p | 137.50p | 136.00p | 136.50p | 1000 |
| 10/11/2025 | 137.50p | 138.00p | 135.00p | 136.50p | 24291 |
| 07/11/2025 | 137.50p | 138.00p | 136.50p | 136.50p | 159 |
| 06/11/2025 | 137.50p | 138.00p | 136.50p | 136.50p | 374 |
| 05/11/2025 | 137.50p | 138.00p | 135.27p | 136.50p | 0 |
| 04/11/2025 | 137.50p | 138.00p | 137.50p | 137.50p | 0 |
| 03/11/2025 | 137.50p | 139.95p | 136.20p | 137.50p | 6765 |
| 31/10/2025 | 137.50p | 139.26p | 135.00p | 137.00p | 14087 |
| 30/10/2025 | 136.50p | 138.60p | 136.50p | 137.00p | 13214 |
| 29/10/2025 | 137.50p | 137.70p | 135.50p | 136.50p | 8568 |
| 28/10/2025 | 136.00p | 138.00p | 135.10p | 137.50p | 13942 |
| 27/10/2025 | 135.00p | 137.50p | 135.00p | 135.00p | 18700 |
| 24/10/2025 | 135.50p | 136.60p | 133.20p | 134.50p | 18853 |
| 23/10/2025 | 135.00p | 136.71p | 135.00p | 136.00p | 6645 |
| 22/10/2025 | 135.50p | 137.75p | 134.38p | 135.50p | 10000 |
| 21/10/2025 | 135.50p | 137.75p | 133.63p | 135.50p | 9880 |
| 20/10/2025 | 135.00p | 136.78p | 133.50p | 135.50p | 6000 |
| 17/10/2025 | 137.50p | 137.50p | 135.00p | 135.00p | 11932 |
| 16/10/2025 | 136.50p | 139.00p | 136.50p | 137.00p | 5448 |
| 15/10/2025 | 136.00p | 137.60p | 136.00p | 136.00p | 10579 |
| 14/10/2025 | 136.00p | 136.00p | 134.39p | 135.50p | 7500 |
| 13/10/2025 | 135.50p | 136.00p | 134.26p | 135.00p | 15988 |
| 10/10/2025 | 136.00p | 137.00p | 134.00p | 134.50p | 10456 |
| 09/10/2025 | 135.00p | 136.80p | 135.00p | 136.00p | 5599 |
| 08/10/2025 | 134.50p | 136.00p | 133.48p | 135.00p | 34345 |
| 07/10/2025 | 137.50p | 138.00p | 134.50p | 134.50p | 25336 |
| 06/10/2025 | 132.50p | 136.00p | 132.50p | 135.00p | 37993 |
| 03/10/2025 | 129.00p | 132.85p | 129.00p | 132.00p | 40756 |
| 02/10/2025 | 129.00p | 129.00p | 128.29p | 129.00p | 0 |
| 01/10/2025 | 129.00p | 129.85p | 128.65p | 129.00p | 7767 |
| 30/09/2025 | 128.50p | 129.09p | 127.90p | 129.00p | 2029 |
| 29/09/2025 | 128.50p | 129.10p | 127.69p | 128.50p | 2971 |
| 26/09/2025 | 128.50p | 128.50p | 128.00p | 128.50p | 8500 |
| 25/09/2025 | 128.50p | 129.28p | 127.45p | 128.50p | 3491 |
| 24/09/2025 | 128.50p | 129.34p | 128.50p | 129.00p | 40294 |
| 23/09/2025 | 128.50p | 128.89p | 128.50p | 128.50p | 1232 |
| 22/09/2025 | 128.50p | 128.89p | 127.33p | 128.50p | 18716 |
| 19/09/2025 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 18/09/2025 | 128.50p | 129.00p | 127.30p | 128.50p | 1543 |
| 17/09/2025 | 128.50p | 129.04p | 128.50p | 128.50p | 4056 |
| 16/09/2025 | 128.50p | 128.50p | 128.50p | 128.50p | 31660 |
| 15/09/2025 | 128.50p | 129.16p | 127.66p | 128.50p | 24931 |
| 12/09/2025 | 128.50p | 129.25p | 127.66p | 128.50p | 29193 |
| 11/09/2025 | 128.50p | 128.50p | 128.50p | 128.50p | 3505 |
| 10/09/2025 | 128.50p | 131.00p | 127.30p | 128.50p | 8286 |
| 09/09/2025 | 128.50p | 128.50p | 128.00p | 128.50p | 2105 |
| 08/09/2025 | 129.00p | 129.57p | 127.15p | 128.50p | 4675 |
| 05/09/2025 | 129.00p | 129.00p | 128.55p | 129.00p | 537 |
| 04/09/2025 | 129.00p | 129.83p | 128.10p | 129.00p | 944 |
| 03/09/2025 | 129.00p | 129.83p | 127.00p | 129.00p | 16000 |
| 02/09/2025 | 129.00p | 129.71p | 128.00p | 129.00p | 31199 |
| 01/09/2025 | 129.00p | 129.00p | 128.10p | 129.00p | 5000 |
| 29/08/2025 | 129.00p | 129.71p | 129.00p | 129.00p | 0 |
| 28/08/2025 | 129.50p | 129.71p | 128.25p | 129.00p | 0 |
| 27/08/2025 | 128.00p | 128.58p | 128.00p | 128.50p | 13879 |
| 26/08/2025 | 128.00p | 128.56p | 127.91p | 128.00p | 654 |
| 22/08/2025 | 128.00p | 128.00p | 127.42p | 128.00p | 2353 |
| 21/08/2025 | 128.50p | 128.50p | 127.00p | 128.00p | 15000 |
| 20/08/2025 | 128.50p | 128.50p | 127.33p | 128.50p | 8961 |
| 19/08/2025 | 128.50p | 128.55p | 128.50p | 128.50p | 2000 |
| 18/08/2025 | 128.50p | 128.50p | 128.40p | 128.50p | 1000 |
| 15/08/2025 | 128.50p | 128.50p | 127.23p | 128.50p | 0 |
| 14/08/2025 | 128.50p | 128.50p | 127.15p | 128.50p | 1600 |
| 13/08/2025 | 128.50p | 128.55p | 128.50p | 128.50p | 388 |
| 12/08/2025 | 128.50p | 128.56p | 127.25p | 128.50p | 15918 |
| 11/08/2025 | 128.50p | 128.56p | 128.50p | 128.50p | 2390 |
| 08/08/2025 | 128.50p | 128.50p | 127.25p | 128.50p | 0 |
| 07/08/2025 | 128.50p | 128.56p | 127.15p | 128.50p | 2596 |
| 06/08/2025 | 128.50p | 128.50p | 127.15p | 128.50p | 2683 |
| 05/08/2025 | 128.50p | 128.50p | 127.15p | 128.50p | 4869 |
| 04/08/2025 | 128.50p | 128.50p | 127.00p | 128.50p | 15716 |
| 01/08/2025 | 128.50p | 128.50p | 127.25p | 128.50p | 0 |
| 31/07/2025 | 129.00p | 129.00p | 127.20p | 128.50p | 12785 |
| 30/07/2025 | 129.00p | 129.00p | 128.33p | 129.00p | 0 |
| 29/07/2025 | 129.00p | 129.00p | 128.10p | 129.00p | 5450 |
| 28/07/2025 | 129.00p | 129.40p | 129.00p | 129.00p | 11045 |
| 25/07/2025 | 128.50p | 129.22p | 128.50p | 129.00p | 8278 |
| 24/07/2025 | 128.50p | 129.15p | 128.00p | 128.50p | 27335 |
| 23/07/2025 | 128.50p | 128.50p | 127.50p | 128.50p | 686 |
| 22/07/2025 | 128.50p | 128.55p | 128.50p | 128.50p | 686 |
| 21/07/2025 | 128.50p | 128.50p | 128.00p | 128.50p | 5000 |
| 18/07/2025 | 128.50p | 128.83p | 128.50p | 128.50p | 0 |
| 17/07/2025 | 130.00p | 130.00p | 127.00p | 128.50p | 13099 |
| 16/07/2025 | 130.00p | 131.64p | 130.00p | 130.00p | 0 |
| 15/07/2025 | 130.00p | 131.88p | 130.00p | 130.50p | 7469 |
| 14/07/2025 | 129.00p | 130.00p | 128.00p | 130.00p | 5000 |
| 11/07/2025 | 130.50p | 130.50p | 129.00p | 129.00p | 4000 |
| 10/07/2025 | 130.50p | 131.73p | 130.50p | 130.50p | 36 |
| 09/07/2025 | 130.50p | 131.73p | 130.35p | 130.50p | 5100 |
| 08/07/2025 | 130.50p | 132.00p | 130.32p | 130.50p | 10802 |
| 07/07/2025 | 130.50p | 131.73p | 130.30p | 130.50p | 4082 |
| 04/07/2025 | 129.00p | 131.00p | 128.90p | 130.50p | 12886 |
| 03/07/2025 | 129.00p | 129.98p | 129.00p | 129.00p | 769 |
| 02/07/2025 | 130.50p | 130.50p | 128.90p | 129.00p | 15034 |
| 01/07/2025 | 133.00p | 133.00p | 130.11p | 130.50p | 19789 |
| 30/06/2025 | 132.50p | 132.99p | 132.50p | 132.50p | 1000 |
| 27/06/2025 | 129.50p | 132.00p | 129.50p | 131.50p | 17712 |
| 26/06/2025 | 127.00p | 130.00p | 126.00p | 129.50p | 48284 |
| 25/06/2025 | 127.00p | 127.98p | 126.52p | 127.00p | 3574 |
| 24/06/2025 | 127.00p | 127.98p | 126.40p | 127.00p | 7000 |
| 23/06/2025 | 127.00p | 127.00p | 126.18p | 127.00p | 0 |
| 20/06/2025 | 127.00p | 127.98p | 127.00p | 127.00p | 3906 |
| 19/06/2025 | 126.50p | 127.00p | 126.50p | 127.00p | 8000 |
| 18/06/2025 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 17/06/2025 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 16/06/2025 | 125.50p | 126.94p | 125.50p | 126.50p | 236 |
| 13/06/2025 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 12/06/2025 | 127.00p | 127.09p | 126.50p | 126.50p | 0 |
| 11/06/2025 | 126.50p | 128.00p | 126.50p | 127.00p | 8700 |
| 10/06/2025 | 126.50p | 127.97p | 126.50p | 126.50p | 502 |
| 09/06/2025 | 126.50p | 127.87p | 126.50p | 126.50p | 8589 |
| 06/06/2025 | 126.50p | 127.94p | 125.13p | 126.50p | 18120 |
| 05/06/2025 | 127.00p | 127.96p | 126.20p | 126.50p | 11207 |
| 04/06/2025 | 126.00p | 127.00p | 126.00p | 127.00p | 12350 |
| 03/06/2025 | 124.50p | 126.98p | 124.50p | 126.00p | 22390 |
| 02/06/2025 | 121.50p | 125.00p | 121.50p | 124.00p | 10190 |
| 30/05/2025 | 121.50p | 121.50p | 120.78p | 121.50p | 3572 |
| 29/05/2025 | 121.50p | 123.00p | 121.50p | 121.50p | 4000 |
| 28/05/2025 | 121.50p | 123.00p | 120.78p | 121.50p | 1776 |
| 27/05/2025 | 121.50p | 123.00p | 121.50p | 121.50p | 13115 |
| 23/05/2025 | 122.00p | 122.00p | 120.76p | 121.50p | 11136 |
| 22/05/2025 | 122.00p | 123.80p | 122.00p | 122.00p | 926 |
| 21/05/2025 | 122.00p | 123.80p | 122.00p | 122.00p | 3747 |
| 20/05/2025 | 122.00p | 124.00p | 122.00p | 122.00p | 3500 |
| 19/05/2025 | 122.00p | 122.00p | 121.00p | 122.00p | 1991 |
| 16/05/2025 | 120.00p | 123.80p | 120.00p | 122.00p | 8662 |
| 15/05/2025 | 119.00p | 122.00p | 118.84p | 120.00p | 22308 |
| 14/05/2025 | 119.00p | 120.90p | 119.00p | 119.00p | 5085 |
| 13/05/2025 | 116.00p | 120.00p | 116.00p | 119.00p | 31333 |
| 12/05/2025 | 115.00p | 117.00p | 115.00p | 116.00p | 16541 |
| 09/05/2025 | 115.00p | 116.00p | 115.00p | 115.00p | 3701 |
| 08/05/2025 | 115.00p | 115.09p | 115.00p | 115.00p | 0 |
| 07/05/2025 | 115.00p | 116.00p | 114.90p | 115.00p | 43475 |
| 06/05/2025 | 114.50p | 115.85p | 113.60p | 115.00p | 19520 |
| 02/05/2025 | 113.00p | 115.70p | 111.00p | 114.50p | 30385 |
| 01/05/2025 | 113.00p | 113.00p | 111.36p | 113.00p | 0 |
| 30/04/2025 | 116.50p | 116.50p | 113.00p | 113.00p | 18044 |
| 29/04/2025 | 116.50p | 117.00p | 115.50p | 116.50p | 10000 |
| 28/04/2025 | 116.50p | 117.36p | 116.00p | 116.50p | 21518 |
| 25/04/2025 | 116.50p | 117.36p | 116.50p | 116.50p | 2510 |
| 24/04/2025 | 116.50p | 117.45p | 116.50p | 116.50p | 2358 |
| 23/04/2025 | 110.50p | 116.97p | 109.88p | 116.50p | 579290 |
| 22/04/2025 | 112.00p | 112.00p | 109.90p | 110.50p | 11933 |
| 17/04/2025 | 114.50p | 114.50p | 112.00p | 113.00p | 26047 |
| 16/04/2025 | 115.00p | 115.00p | 114.00p | 114.50p | 5850 |
| 15/04/2025 | 115.50p | 116.22p | 114.00p | 115.00p | 7595 |
| 14/04/2025 | 115.50p | 115.50p | 115.00p | 115.50p | 5000 |
| 11/04/2025 | 115.50p | 115.50p | 115.05p | 115.50p | 5000 |
| 10/04/2025 | 116.50p | 116.78p | 115.50p | 115.50p | 1677 |
| 09/04/2025 | 121.00p | 121.00p | 114.00p | 116.00p | 32508 |
| 08/04/2025 | 122.00p | 122.00p | 121.00p | 121.00p | 20100 |
| 07/04/2025 | 122.00p | 122.00p | 120.00p | 122.00p | 3546 |
| 04/04/2025 | 123.50p | 123.84p | 120.00p | 122.00p | 10100 |
| 03/04/2025 | 124.00p | 124.09p | 123.00p | 123.50p | 5805 |
| 02/04/2025 | 124.00p | 124.00p | 123.00p | 124.00p | 30000 |
| 01/04/2025 | 124.00p | 124.00p | 123.29p | 124.00p | 0 |
| 31/03/2025 | 124.00p | 125.00p | 123.25p | 124.00p | 9197 |
| 28/03/2025 | 124.00p | 125.83p | 124.00p | 124.00p | 2997 |
| 27/03/2025 | 125.50p | 125.84p | 124.00p | 124.00p | 45309 |
| 26/03/2025 | 126.00p | 126.28p | 125.50p | 125.50p | 317 |
| 25/03/2025 | 126.50p | 126.50p | 126.00p | 126.00p | 1000 |
| 24/03/2025 | 126.50p | 126.54p | 126.06p | 126.50p | 10436 |
| 21/03/2025 | 126.00p | 126.60p | 125.30p | 126.50p | 25214 |
| 20/03/2025 | 126.00p | 126.56p | 125.00p | 126.00p | 21560 |
| 19/03/2025 | 126.50p | 127.50p | 126.00p | 126.00p | 0 |
| 18/03/2025 | 128.00p | 128.00p | 125.00p | 126.50p | 32029 |
| 17/03/2025 | 128.00p | 128.67p | 128.00p | 128.00p | 0 |
*Close Price adjusted for both dividends and splits