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 |
|---|---|---|---|---|---|
| 03/06/2024 | 122.00p | 122.00p | 120.57p | 122.00p | 0 |
| 31/05/2024 | 122.00p | 122.00p | 120.57p | 122.00p | 0 |
| 30/05/2024 | 122.00p | 122.00p | 120.57p | 122.00p | 0 |
| 29/05/2024 | 122.00p | 122.00p | 121.50p | 122.00p | 5000 |
| 28/05/2024 | 122.00p | 123.80p | 122.00p | 122.00p | 5876 |
| 24/05/2024 | 122.00p | 122.00p | 120.72p | 122.00p | 2000 |
| 23/05/2024 | 118.50p | 122.00p | 118.50p | 122.00p | 5000 |
| 22/05/2024 | 116.00p | 118.50p | 116.00p | 118.50p | 12000 |
| 21/05/2024 | 116.00p | 116.00p | 115.33p | 115.50p | 514 |
| 20/05/2024 | 115.00p | 115.82p | 115.00p | 115.50p | 600 |
| 17/05/2024 | 115.00p | 115.00p | 113.50p | 114.50p | 0 |
| 16/05/2024 | 115.00p | 115.00p | 113.47p | 114.50p | 2839 |
| 15/05/2024 | 115.00p | 115.61p | 113.00p | 114.50p | 20638 |
| 14/05/2024 | 115.00p | 115.61p | 114.50p | 114.50p | 514 |
| 13/05/2024 | 115.00p | 115.61p | 113.50p | 114.50p | 23773 |
| 10/05/2024 | 114.50p | 115.61p | 113.20p | 114.50p | 17314 |
| 09/05/2024 | 115.00p | 115.00p | 113.50p | 114.50p | 0 |
| 08/05/2024 | 115.00p | 115.61p | 113.15p | 114.50p | 524 |
| 07/05/2024 | 115.00p | 115.61p | 114.50p | 114.50p | 1750 |
| 03/05/2024 | 112.50p | 112.83p | 112.50p | 112.50p | 0 |
| 02/05/2024 | 112.50p | 112.75p | 112.05p | 112.50p | 557 |
| 01/05/2024 | 112.50p | 112.83p | 112.50p | 112.50p | 0 |
| 30/04/2024 | 112.50p | 112.75p | 112.50p | 112.50p | 272 |
| 29/04/2024 | 112.50p | 112.87p | 112.50p | 112.50p | 274 |
| 26/04/2024 | 113.50p | 114.50p | 112.50p | 112.50p | 0 |
| 25/04/2024 | 114.00p | 114.00p | 112.00p | 113.50p | 11500 |
| 24/04/2024 | 114.00p | 115.43p | 114.00p | 114.00p | 0 |
| 23/04/2024 | 113.50p | 114.20p | 113.50p | 114.00p | 10379 |
| 22/04/2024 | 113.50p | 114.34p | 111.00p | 113.50p | 8211 |
| 19/04/2024 | 113.50p | 114.34p | 111.00p | 113.50p | 120500 |
| 18/04/2024 | 113.00p | 114.40p | 113.00p | 113.50p | 5277 |
| 17/04/2024 | 113.00p | 114.40p | 113.00p | 113.00p | 197 |
| 16/04/2024 | 112.50p | 114.70p | 112.00p | 113.00p | 35000 |
| 15/04/2024 | 111.50p | 112.50p | 111.44p | 112.50p | 886 |
| 12/04/2024 | 111.50p | 111.50p | 110.50p | 111.50p | 0 |
| 11/04/2024 | 111.50p | 111.50p | 110.00p | 111.50p | 72198 |
| 10/04/2024 | 110.00p | 111.88p | 109.50p | 110.00p | 15854 |
| 09/04/2024 | 110.00p | 111.33p | 110.00p | 110.00p | 0 |
| 08/04/2024 | 110.00p | 111.33p | 110.00p | 110.00p | 0 |
| 05/04/2024 | 110.00p | 110.00p | 110.00p | 110.00p | 500 |
| 04/04/2024 | 110.00p | 111.33p | 110.00p | 110.00p | 0 |
| 03/04/2024 | 110.00p | 111.33p | 110.00p | 110.00p | 0 |
| 02/04/2024 | 110.00p | 110.00p | 108.00p | 110.00p | 3000 |
| 28/03/2024 | 110.00p | 110.00p | 109.50p | 110.00p | 22500 |
| 27/03/2024 | 110.50p | 110.50p | 108.20p | 110.00p | 118673 |
| 26/03/2024 | 110.50p | 110.90p | 110.00p | 110.50p | 46233 |
| 25/03/2024 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 22/03/2024 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 21/03/2024 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 20/03/2024 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 19/03/2024 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 18/03/2024 | 110.50p | 111.00p | 108.25p | 111.00p | 3220 |
| 15/03/2024 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 14/03/2024 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 13/03/2024 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 12/03/2024 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 11/03/2024 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 08/03/2024 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 07/03/2024 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 06/03/2024 | 111.00p | 111.00p | 108.33p | 110.50p | 0 |
| 05/03/2024 | 113.50p | 113.50p | 110.00p | 111.00p | 25000 |
| 04/03/2024 | 113.00p | 113.00p | 110.75p | 113.00p | 9689 |
| 01/03/2024 | 112.50p | 114.00p | 112.50p | 113.00p | 0 |
| 29/02/2024 | 112.50p | 113.67p | 112.50p | 112.50p | 0 |
| 28/02/2024 | 110.50p | 112.85p | 110.50p | 111.00p | 33284 |
| 27/02/2024 | 110.50p | 110.50p | 108.50p | 110.50p | 80000 |
| 26/02/2024 | 112.00p | 112.80p | 109.67p | 110.50p | 0 |
| 23/02/2024 | 110.50p | 110.50p | 109.67p | 110.50p | 0 |
| 22/02/2024 | 107.00p | 110.50p | 106.00p | 110.50p | 127042 |
| 21/02/2024 | 108.00p | 108.00p | 106.44p | 108.00p | 100 |
| 20/02/2024 | 108.00p | 109.65p | 108.00p | 108.00p | 14500 |
| 19/02/2024 | 107.00p | 109.80p | 107.00p | 108.00p | 292 |
| 16/02/2024 | 107.00p | 108.00p | 108.00p | 108.00p | 0 |
| 15/02/2024 | 109.00p | 109.00p | 107.50p | 108.00p | 25000 |
| 14/02/2024 | 109.00p | 109.00p | 108.00p | 109.00p | 0 |
| 13/02/2024 | 108.50p | 110.85p | 108.50p | 109.00p | 5000 |
| 12/02/2024 | 108.00p | 112.00p | 108.00p | 108.50p | 11215 |
| 09/02/2024 | 108.00p | 108.67p | 108.00p | 108.00p | 0 |
| 08/02/2024 | 108.00p | 108.00p | 106.50p | 108.00p | 240 |
| 07/02/2024 | 106.00p | 110.00p | 104.44p | 108.00p | 24000 |
| 06/02/2024 | 106.00p | 107.80p | 106.00p | 106.00p | 50994 |
| 05/02/2024 | 105.50p | 107.50p | 103.00p | 106.00p | 13505 |
| 02/02/2024 | 102.50p | 105.50p | 102.50p | 105.50p | 20000 |
| 01/02/2024 | 101.00p | 104.25p | 100.10p | 102.50p | 37024 |
| 31/01/2024 | 101.00p | 101.00p | 100.00p | 101.00p | 95268 |
| 30/01/2024 | 101.00p | 101.00p | 100.00p | 101.00p | 428224 |
| 29/01/2024 | 101.00p | 101.33p | 101.00p | 101.00p | 0 |
| 26/01/2024 | 101.00p | 101.33p | 101.00p | 101.00p | 0 |
| 25/01/2024 | 101.00p | 101.33p | 101.00p | 101.00p | 0 |
| 24/01/2024 | 101.00p | 101.88p | 101.00p | 101.00p | 11484 |
| 23/01/2024 | 101.00p | 101.33p | 101.00p | 101.00p | 0 |
| 22/01/2024 | 101.00p | 101.78p | 101.00p | 101.00p | 11520 |
| 19/01/2024 | 101.00p | 101.33p | 101.00p | 101.00p | 0 |
| 18/01/2024 | 101.00p | 101.38p | 100.02p | 101.00p | 25960 |
| 17/01/2024 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 16/01/2024 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 15/01/2024 | 101.00p | 101.38p | 101.00p | 101.00p | 4000 |
| 12/01/2024 | 101.00p | 101.50p | 101.00p | 101.00p | 66000 |
| 11/01/2024 | 101.00p | 101.50p | 101.00p | 101.00p | 54916 |
| 10/01/2024 | 101.00p | 101.68p | 100.00p | 101.00p | 47312 |
| 09/01/2024 | 102.00p | 102.00p | 100.00p | 101.00p | 9878 |
| 08/01/2024 | 102.00p | 103.36p | 100.50p | 102.00p | 680 |
| 05/01/2024 | 102.50p | 102.50p | 100.25p | 102.00p | 2244 |
| 04/01/2024 | 102.50p | 105.00p | 100.25p | 102.50p | 3866 |
| 03/01/2024 | 102.50p | 104.00p | 102.50p | 104.00p | 18000 |
| 02/01/2024 | 102.50p | 103.00p | 100.00p | 102.50p | 1185 |
| 29/12/2023 | 102.50p | 102.50p | 100.25p | 102.50p | 7500 |
| 28/12/2023 | 102.50p | 102.50p | 101.25p | 102.50p | 0 |
| 27/12/2023 | 102.50p | 103.20p | 102.50p | 102.50p | 10258 |
| 22/12/2023 | 102.50p | 102.50p | 101.25p | 102.50p | 0 |
| 21/12/2023 | 102.50p | 102.50p | 101.25p | 102.50p | 0 |
| 20/12/2023 | 102.50p | 102.50p | 100.25p | 102.50p | 3000 |
| 19/12/2023 | 102.50p | 102.90p | 100.00p | 102.50p | 115000 |
| 18/12/2023 | 102.50p | 102.50p | 100.00p | 102.50p | 30000 |
| 15/12/2023 | 101.00p | 102.50p | 101.00p | 102.50p | 49214 |
| 14/12/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
| 13/12/2023 | 101.00p | 101.00p | 100.00p | 101.00p | 412 |
| 12/12/2023 | 101.00p | 101.59p | 101.00p | 101.00p | 72 |
| 11/12/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
| 08/12/2023 | 101.00p | 101.65p | 101.00p | 101.00p | 9837 |
| 07/12/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
| 06/12/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
| 05/12/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
| 04/12/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
| 01/12/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
| 30/11/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
| 29/11/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
| 28/11/2023 | 101.00p | 101.00p | 101.00p | 101.00p | 19760 |
| 27/11/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
| 24/11/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
| 23/11/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
| 22/11/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
| 21/11/2023 | 101.00p | 101.74p | 101.00p | 101.00p | 2417 |
| 20/11/2023 | 101.00p | 101.02p | 101.00p | 101.00p | 187000 |
| 17/11/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
| 16/11/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
| 15/11/2023 | 101.00p | 101.75p | 101.00p | 101.00p | 1000 |
| 14/11/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
| 13/11/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
| 10/11/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
| 09/11/2023 | 101.00p | 101.00p | 100.00p | 101.00p | 12500 |
| 08/11/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
| 07/11/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
| 06/11/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
| 03/11/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
| 02/11/2023 | 101.00p | 101.00p | 100.67p | 101.00p | 0 |
| 01/11/2023 | 101.00p | 101.80p | 101.00p | 101.00p | 179 |
| 31/10/2023 | 101.50p | 101.50p | 100.67p | 101.00p | 0 |
| 30/10/2023 | 101.50p | 102.65p | 101.50p | 101.50p | 32000 |
| 27/10/2023 | 101.50p | 102.50p | 101.50p | 101.50p | 10708 |
| 26/10/2023 | 101.50p | 101.50p | 101.00p | 101.50p | 0 |
| 25/10/2023 | 101.50p | 101.50p | 101.00p | 101.50p | 0 |
| 24/10/2023 | 101.50p | 101.50p | 101.00p | 101.50p | 0 |
| 23/10/2023 | 101.50p | 102.50p | 101.50p | 101.50p | 1000 |
| 20/10/2023 | 101.50p | 101.50p | 101.00p | 101.50p | 0 |
| 19/10/2023 | 101.50p | 102.50p | 101.50p | 101.50p | 476 |
| 18/10/2023 | 101.50p | 102.50p | 101.50p | 101.50p | 159 |
| 17/10/2023 | 101.50p | 101.50p | 101.00p | 101.50p | 0 |
| 16/10/2023 | 101.50p | 101.50p | 101.00p | 101.50p | 0 |
| 13/10/2023 | 101.50p | 101.50p | 101.00p | 101.50p | 0 |
| 12/10/2023 | 101.50p | 101.50p | 101.00p | 101.50p | 0 |
| 11/10/2023 | 101.50p | 102.70p | 101.50p | 101.50p | 195486 |
| 10/10/2023 | 102.50p | 102.50p | 100.00p | 101.50p | 30000 |
| 09/10/2023 | 102.50p | 102.50p | 100.00p | 102.50p | 16000 |
| 06/10/2023 | 102.50p | 102.50p | 101.67p | 102.50p | 0 |
| 05/10/2023 | 102.50p | 102.50p | 101.67p | 102.50p | 0 |
| 04/10/2023 | 102.50p | 102.50p | 101.67p | 102.50p | 0 |
| 03/10/2023 | 102.50p | 102.50p | 101.67p | 102.50p | 0 |
| 02/10/2023 | 104.00p | 104.00p | 101.67p | 102.50p | 0 |
| 29/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
| 28/09/2023 | 104.00p | 104.80p | 104.00p | 104.00p | 1908 |
| 27/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
| 26/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
| 25/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
| 22/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
| 21/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
| 20/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
| 19/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
| 18/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
| 15/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
| 14/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
| 13/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
| 12/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
| 11/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
| 08/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
| 07/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
| 06/09/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
| 05/09/2023 | 104.00p | 105.00p | 104.00p | 104.00p | 2000 |
| 04/09/2023 | 104.00p | 105.00p | 104.00p | 104.00p | 2800 |
| 01/09/2023 | 104.00p | 104.00p | 101.00p | 104.00p | 40000 |
| 31/08/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
| 30/08/2023 | 104.00p | 104.00p | 100.00p | 104.00p | 26000 |
| 29/08/2023 | 104.00p | 104.00p | 100.00p | 104.00p | 2000 |
| 25/08/2023 | 104.00p | 104.00p | 102.00p | 104.00p | 10000 |
| 24/08/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
| 23/08/2023 | 104.00p | 104.00p | 102.00p | 104.00p | 10000 |
| 22/08/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
| 21/08/2023 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
| 18/08/2023 | 104.00p | 105.00p | 104.00p | 104.00p | 13511 |
| 17/08/2023 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
*Close Price adjusted for both dividends and splits