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:
- Add Scottish Mortgage Inv Trust (SMT) by Dr. James Fox in The Motley Fool
- Buy Hilton Food Group (HFG) by Tom Winnifrith in ShareProphets
- Buy Hilton Food Group (HFG) by Steve Moore in ShareProphets
- Avoid Northcoders Group (CODE) by Steve Moore in ShareProphets
- Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Avoid Enteq Technologies (NTQ) by Steve Moore in ShareProphets
- Buy Hochschild Mining (HOC) by Hot Stock Rockets in ShareProphets
- Buy M&G (MNG) by Simon Watkins in The Motley Fool
- Buy BP (BP.) by Simon Watkins in The Motley Fool
- Add Jet2 (JET2) by Dr. James Fox in The Motley Fool
- Buy DCC (CDI) (DCC) by Stephen Wright in The Motley Fool
- Add Celebrus Technologies (CLBS) by Stephen Wright in The Motley Fool
- Buy Hostelworld Group (HSW) by Shore Capital
- Buy PensionBee Group (PBEE) by Canaccord Genuity
- Buy Afentra (AET) by Canaccord Genuity
- Avoid Pod Point Group Holdings (PODP) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Buy Judges Scientific (JDG) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Sell Brooks Macdonald Group (BRK) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy DotDigital Group (DOTD) by Zaven Boyrazian in The Motley Fool
- Add Scottish Mortgage Inv Trust (SMT) by Dr. James Fox in The Motley Fool
- Buy Hilton Food Group (HFG) by Tom Winnifrith in ShareProphets
- Buy Hilton Food Group (HFG) by Steve Moore in ShareProphets
- Avoid Northcoders Group (CODE) by Steve Moore in ShareProphets
- Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Avoid Enteq Technologies (NTQ) by Steve Moore in ShareProphets
- Buy Hochschild Mining (HOC) by Hot Stock Rockets in ShareProphets
- Buy M&G (MNG) by Simon Watkins in The Motley Fool
- Buy BP (BP.) by Simon Watkins in The Motley Fool
- Add Jet2 (JET2) by Dr. James Fox in The Motley Fool
- Buy DCC (CDI) (DCC) by Stephen Wright in The Motley Fool
- Add Celebrus Technologies (CLBS) by Stephen Wright in The Motley Fool
- Buy Hostelworld Group (HSW) by Shore Capital
- Buy PensionBee Group (PBEE) by Canaccord Genuity
- Buy Afentra (AET) by Canaccord Genuity
- Avoid Pod Point Group Holdings (PODP) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Buy Judges Scientific (JDG) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Sell Brooks Macdonald Group (BRK) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy DotDigital Group (DOTD) by Zaven Boyrazian in The Motley Fool
Onward Opportunities Limited Npv (ONWD) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 14/03/2025 | 128.00p | 128.00p | 128.00p | 128.00p | 2000 |
| 13/03/2025 | 129.00p | 129.00p | 128.00p | 128.00p | 5000 |
| 12/03/2025 | 130.50p | 130.50p | 128.00p | 129.00p | 16470 |
| 11/03/2025 | 131.00p | 131.00p | 130.00p | 130.50p | 5305 |
| 10/03/2025 | 131.00p | 131.44p | 131.00p | 131.00p | 36 |
| 07/03/2025 | 133.50p | 133.50p | 131.00p | 131.00p | 5000 |
| 06/03/2025 | 133.50p | 133.50p | 132.70p | 133.50p | 3000 |
| 05/03/2025 | 133.50p | 135.00p | 133.50p | 133.50p | 78857 |
| 04/03/2025 | 134.00p | 135.00p | 132.00p | 133.50p | 18328 |
| 03/03/2025 | 135.50p | 135.50p | 134.10p | 134.50p | 6519 |
| 28/02/2025 | 138.00p | 138.00p | 134.00p | 135.50p | 28364 |
| 27/02/2025 | 138.00p | 138.00p | 138.00p | 138.00p | 25000 |
| 26/02/2025 | 138.00p | 139.85p | 138.00p | 138.00p | 3000 |
| 25/02/2025 | 138.00p | 139.65p | 138.00p | 138.00p | 2000 |
| 24/02/2025 | 138.00p | 139.65p | 136.60p | 138.00p | 19317 |
| 21/02/2025 | 138.00p | 139.50p | 138.00p | 138.00p | 7500 |
| 20/02/2025 | 138.50p | 139.65p | 138.00p | 138.00p | 7907 |
| 19/02/2025 | 138.50p | 138.50p | 138.16p | 138.50p | 4055 |
| 18/02/2025 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 17/02/2025 | 138.50p | 140.52p | 138.50p | 138.50p | 25150 |
| 14/02/2025 | 138.50p | 140.52p | 138.50p | 138.50p | 1414 |
| 13/02/2025 | 138.50p | 140.55p | 138.50p | 138.50p | 1800 |
| 12/02/2025 | 138.50p | 140.58p | 138.13p | 138.50p | 20719 |
| 11/02/2025 | 138.50p | 140.58p | 138.50p | 138.50p | 5786 |
| 10/02/2025 | 138.50p | 140.58p | 138.50p | 138.50p | 1520 |
| 07/02/2025 | 138.50p | 140.65p | 138.50p | 138.50p | 5775 |
| 06/02/2025 | 138.50p | 140.68p | 138.10p | 138.50p | 11833 |
| 05/02/2025 | 138.50p | 140.68p | 138.10p | 138.50p | 884 |
| 04/02/2025 | 139.00p | 140.78p | 138.10p | 139.00p | 13688 |
| 03/02/2025 | 139.00p | 140.78p | 139.00p | 139.00p | 14043 |
| 31/01/2025 | 139.00p | 141.00p | 139.00p | 139.00p | 11782 |
| 30/01/2025 | 139.00p | 140.78p | 139.00p | 139.00p | 1417 |
| 29/01/2025 | 139.00p | 140.78p | 139.00p | 139.00p | 3906 |
| 28/01/2025 | 139.00p | 140.78p | 139.00p | 139.00p | 700 |
| 27/01/2025 | 139.00p | 140.80p | 139.00p | 139.00p | 18546 |
| 24/01/2025 | 139.00p | 140.78p | 139.00p | 139.00p | 3722 |
| 23/01/2025 | 139.00p | 140.80p | 138.40p | 139.00p | 6477 |
| 22/01/2025 | 139.00p | 140.70p | 137.94p | 139.00p | 8608 |
| 21/01/2025 | 139.00p | 140.70p | 137.00p | 139.00p | 67565 |
| 20/01/2025 | 140.00p | 140.74p | 139.00p | 139.00p | 4268 |
| 17/01/2025 | 140.00p | 141.56p | 139.00p | 140.00p | 18940 |
| 16/01/2025 | 139.00p | 141.72p | 139.00p | 140.00p | 4162 |
| 15/01/2025 | 137.00p | 139.45p | 137.00p | 139.00p | 29405 |
| 14/01/2025 | 137.50p | 138.56p | 135.85p | 137.00p | 2218 |
| 13/01/2025 | 139.00p | 139.75p | 135.00p | 137.50p | 259306 |
| 10/01/2025 | 139.50p | 140.91p | 138.51p | 139.00p | 12274 |
| 09/01/2025 | 139.50p | 140.49p | 138.51p | 139.50p | 6532 |
| 08/01/2025 | 139.50p | 140.49p | 139.50p | 139.50p | 500 |
| 07/01/2025 | 139.50p | 140.49p | 139.50p | 139.50p | 889 |
| 06/01/2025 | 139.00p | 140.32p | 139.00p | 139.50p | 9284 |
| 03/01/2025 | 139.00p | 139.85p | 137.68p | 139.00p | 23247 |
| 02/01/2025 | 137.50p | 138.80p | 137.50p | 138.50p | 9000 |
| 31/12/2024 | 137.50p | 137.64p | 137.50p | 137.50p | 0 |
| 30/12/2024 | 136.00p | 137.80p | 136.00p | 137.50p | 11615 |
| 27/12/2024 | 134.00p | 137.96p | 134.00p | 136.00p | 13704 |
| 24/12/2024 | 128.00p | 134.96p | 126.52p | 134.00p | 44078 |
| 23/12/2024 | 128.00p | 128.00p | 126.67p | 128.00p | 0 |
| 20/12/2024 | 128.00p | 129.52p | 128.00p | 128.00p | 382 |
| 19/12/2024 | 127.00p | 128.00p | 126.24p | 128.00p | 4176 |
| 18/12/2024 | 124.00p | 128.00p | 123.00p | 127.00p | 68774 |
| 17/12/2024 | 123.00p | 124.00p | 123.00p | 124.00p | 5136 |
| 16/12/2024 | 122.50p | 123.61p | 122.50p | 123.00p | 13530 |
| 13/12/2024 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 12/12/2024 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 11/12/2024 | 122.00p | 123.55p | 122.00p | 122.50p | 8638 |
| 10/12/2024 | 120.00p | 123.60p | 120.00p | 122.00p | 30316 |
| 09/12/2024 | 120.00p | 120.78p | 120.00p | 120.00p | 9789 |
| 06/12/2024 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 05/12/2024 | 123.50p | 123.50p | 120.00p | 120.00p | 7514 |
| 04/12/2024 | 122.00p | 123.50p | 119.75p | 123.50p | 77961 |
| 03/12/2024 | 122.00p | 122.00p | 120.95p | 122.00p | 4555 |
| 02/12/2024 | 122.00p | 122.00p | 120.04p | 122.00p | 318 |
| 29/11/2024 | 122.00p | 122.70p | 122.00p | 122.00p | 318 |
| 28/11/2024 | 121.00p | 122.00p | 120.78p | 122.00p | 7447 |
| 27/11/2024 | 121.00p | 121.00p | 120.00p | 121.00p | 317 |
| 26/11/2024 | 122.00p | 122.70p | 120.00p | 121.00p | 5317 |
| 25/11/2024 | 122.00p | 122.00p | 120.00p | 122.00p | 4916 |
| 22/11/2024 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 21/11/2024 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 20/11/2024 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 19/11/2024 | 122.00p | 122.00p | 120.00p | 122.00p | 7840 |
| 18/11/2024 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 15/11/2024 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 14/11/2024 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 13/11/2024 | 122.00p | 122.00p | 120.00p | 122.00p | 166000 |
| 12/11/2024 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 11/11/2024 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 08/11/2024 | 122.00p | 122.79p | 122.00p | 122.00p | 18 |
| 07/11/2024 | 122.00p | 122.79p | 122.00p | 122.00p | 1000 |
| 06/11/2024 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 05/11/2024 | 122.00p | 122.80p | 122.00p | 122.00p | 11000 |
| 04/11/2024 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 01/11/2024 | 122.00p | 122.80p | 120.00p | 122.00p | 2789 |
| 31/10/2024 | 122.00p | 122.80p | 122.00p | 122.00p | 1289 |
| 30/10/2024 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 29/10/2024 | 122.00p | 122.00p | 120.00p | 122.00p | 5454 |
| 28/10/2024 | 122.00p | 123.00p | 122.00p | 122.00p | 583000 |
| 25/10/2024 | 122.00p | 122.00p | 120.00p | 122.00p | 12704 |
| 24/10/2024 | 122.00p | 122.30p | 122.00p | 122.00p | 20000 |
| 23/10/2024 | 122.00p | 123.00p | 120.12p | 122.00p | 13638 |
| 22/10/2024 | 122.00p | 123.64p | 122.00p | 122.00p | 401 |
| 21/10/2024 | 121.50p | 123.33p | 121.00p | 122.00p | 0 |
| 18/10/2024 | 121.00p | 121.56p | 120.07p | 121.50p | 5858 |
| 17/10/2024 | 121.50p | 121.50p | 121.00p | 121.00p | 10000 |
| 16/10/2024 | 122.00p | 122.00p | 121.50p | 121.50p | 3000 |
| 15/10/2024 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 14/10/2024 | 125.00p | 125.00p | 123.00p | 123.00p | 0 |
| 11/10/2024 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 10/10/2024 | 123.50p | 125.00p | 123.50p | 125.00p | 20000 |
| 09/10/2024 | 127.00p | 128.00p | 123.50p | 123.50p | 47326 |
| 08/10/2024 | 127.00p | 127.00p | 125.57p | 127.00p | 0 |
| 07/10/2024 | 127.50p | 128.06p | 127.00p | 127.00p | 15605 |
| 04/10/2024 | 127.50p | 128.06p | 125.70p | 127.50p | 2064 |
| 03/10/2024 | 128.00p | 129.43p | 128.00p | 128.00p | 0 |
| 02/10/2024 | 128.00p | 128.80p | 128.00p | 128.00p | 141 |
| 01/10/2024 | 128.00p | 128.80p | 127.00p | 128.00p | 54912 |
| 30/09/2024 | 128.00p | 128.00p | 126.10p | 128.00p | 5742 |
| 27/09/2024 | 128.00p | 129.28p | 128.00p | 128.00p | 11538 |
| 26/09/2024 | 127.50p | 129.50p | 127.50p | 128.00p | 0 |
| 25/09/2024 | 127.00p | 128.24p | 127.00p | 127.50p | 5000 |
| 24/09/2024 | 126.50p | 127.40p | 126.50p | 127.00p | 5000 |
| 23/09/2024 | 126.50p | 127.50p | 126.50p | 126.50p | 7840 |
| 20/09/2024 | 126.00p | 126.78p | 126.00p | 126.50p | 785 |
| 19/09/2024 | 126.00p | 126.78p | 126.00p | 126.00p | 201 |
| 18/09/2024 | 126.00p | 126.43p | 126.00p | 126.00p | 0 |
| 17/09/2024 | 126.00p | 126.43p | 126.00p | 126.00p | 0 |
| 16/09/2024 | 126.00p | 126.43p | 126.00p | 126.00p | 0 |
| 13/09/2024 | 124.50p | 126.96p | 124.50p | 126.00p | 5000 |
| 12/09/2024 | 124.50p | 126.40p | 124.50p | 124.50p | 15000 |
| 11/09/2024 | 124.50p | 127.00p | 122.60p | 124.50p | 9000 |
| 10/09/2024 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 09/09/2024 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 06/09/2024 | 124.50p | 124.50p | 122.00p | 124.50p | 4000 |
| 05/09/2024 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 04/09/2024 | 124.50p | 126.00p | 124.50p | 124.50p | 9500 |
| 03/09/2024 | 124.50p | 127.00p | 124.50p | 124.50p | 1000 |
| 02/09/2024 | 124.50p | 124.50p | 123.11p | 124.50p | 5742 |
| 30/08/2024 | 124.00p | 125.52p | 124.00p | 124.50p | 395 |
| 29/08/2024 | 124.00p | 124.40p | 124.00p | 124.00p | 20000 |
| 28/08/2024 | 123.50p | 125.00p | 122.86p | 124.00p | 8305 |
| 27/08/2024 | 123.50p | 125.40p | 123.50p | 123.50p | 400 |
| 23/08/2024 | 123.50p | 125.40p | 123.50p | 123.50p | 305 |
| 22/08/2024 | 123.50p | 123.50p | 121.00p | 123.50p | 3750 |
| 21/08/2024 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 20/08/2024 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 19/08/2024 | 123.50p | 123.87p | 123.50p | 123.50p | 16000 |
| 16/08/2024 | 123.50p | 123.50p | 121.00p | 123.50p | 3000 |
| 15/08/2024 | 123.50p | 123.50p | 121.00p | 123.50p | 25000 |
| 14/08/2024 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 13/08/2024 | 122.50p | 125.00p | 122.50p | 123.50p | 6200 |
| 12/08/2024 | 122.50p | 122.50p | 121.00p | 122.50p | 20000 |
| 09/08/2024 | 122.50p | 123.80p | 122.50p | 122.50p | 4843 |
| 08/08/2024 | 122.50p | 122.50p | 121.50p | 122.50p | 0 |
| 07/08/2024 | 121.50p | 123.40p | 121.50p | 122.50p | 4000 |
| 06/08/2024 | 121.50p | 121.50p | 121.50p | 121.50p | 9054 |
| 05/08/2024 | 122.50p | 122.50p | 121.36p | 121.50p | 5000 |
| 02/08/2024 | 122.50p | 122.50p | 121.50p | 122.50p | 0 |
| 01/08/2024 | 122.50p | 122.50p | 121.50p | 122.50p | 0 |
| 31/07/2024 | 122.50p | 122.50p | 121.50p | 122.50p | 0 |
| 30/07/2024 | 122.50p | 122.50p | 121.50p | 122.50p | 0 |
| 29/07/2024 | 122.50p | 122.50p | 121.50p | 122.50p | 0 |
| 26/07/2024 | 122.50p | 122.50p | 121.50p | 122.50p | 0 |
| 25/07/2024 | 122.50p | 122.50p | 121.50p | 122.50p | 0 |
| 24/07/2024 | 122.50p | 122.50p | 121.80p | 122.50p | 1000 |
| 23/07/2024 | 122.50p | 123.82p | 121.50p | 122.50p | 7927 |
| 22/07/2024 | 122.00p | 122.50p | 120.67p | 122.50p | 0 |
| 19/07/2024 | 121.50p | 123.50p | 121.50p | 122.00p | 1600 |
| 18/07/2024 | 122.50p | 122.50p | 121.50p | 122.00p | 4000 |
| 17/07/2024 | 122.50p | 122.50p | 121.50p | 122.50p | 0 |
| 16/07/2024 | 122.50p | 123.20p | 121.00p | 122.50p | 43084 |
| 15/07/2024 | 122.50p | 122.50p | 119.50p | 122.50p | 731270 |
*Close Price adjusted for both dividends and splits