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:
- Hold Creo Medical Group (CREO) by Ben McPoland in The Motley Fool
- Avoid FDM Group (Holdings) (FDM) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Steve Moore in ShareProphets
- Avoid Ibstock (IBST) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Tom Winnifrith in ShareProphets
- Overweight Smiths Group (SMIN) by JP Morgan
- Outperform Close Brothers Group (CBG) by RBC Capital
- Hold Helical (HLCL) by Berenberg
- Hold Ibstock (IBST) by Berenberg
- Buy Smiths Group (SMIN) by Berenberg
- Hold AJ Bell (AJB) by Berenberg
- Avoid Nexteq (NXQ) by Steve Moore in ShareProphets
- Buy easyJet (EZJ) by Bank of America
- Sell Auto Trader Group (AUTO) by UBS
- Buy Ceres Power Holdings (CWR) by UBS
- Buy Experian (EXPN) by UBS
- Buy Marks & Spencer Group (MKS) by Citi
- Buy Weir Group (WEIR) by Deutsche Bank
- Buy Hill and Smith (HILS) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
Onward Opportunities Limited Npv (ONWD) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits