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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- 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
Ondo Insurtech (ONDO) Share Price
Investment Instruments Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 39.75p | 41.00p | 39.00p | 40.00p | 60431 |
| 23/12/2024 | 38.00p | 41.00p | 37.00p | 40.00p | 788622 |
| 20/12/2024 | 36.50p | 39.00p | 35.00p | 38.00p | 1107444 |
| 19/12/2024 | 36.50p | 37.00p | 35.00p | 36.00p | 99541 |
| 18/12/2024 | 35.50p | 38.00p | 34.56p | 36.00p | 409676 |
| 17/12/2024 | 34.50p | 36.00p | 33.00p | 35.00p | 599132 |
| 16/12/2024 | 35.00p | 35.00p | 34.00p | 34.00p | 255777 |
| 13/12/2024 | 36.00p | 40.75p | 34.00p | 34.00p | 837376 |
| 12/12/2024 | 39.00p | 40.00p | 35.00p | 35.10p | 1308433 |
| 11/12/2024 | 39.00p | 40.00p | 37.00p | 39.00p | 711990 |
| 10/12/2024 | 38.00p | 41.00p | 37.00p | 39.00p | 1120262 |
| 09/12/2024 | 39.00p | 43.00p | 37.50p | 38.00p | 2310524 |
| 06/12/2024 | 34.50p | 40.00p | 34.00p | 39.00p | 2086646 |
| 05/12/2024 | 32.25p | 35.00p | 31.50p | 34.30p | 1569139 |
| 04/12/2024 | 33.50p | 34.00p | 31.50p | 32.25p | 983312 |
| 03/12/2024 | 30.75p | 34.00p | 29.88p | 33.20p | 2718305 |
| 02/12/2024 | 30.00p | 30.50p | 29.40p | 29.75p | 585845 |
| 29/11/2024 | 30.25p | 30.50p | 29.50p | 30.00p | 618930 |
| 28/11/2024 | 30.25p | 30.50p | 30.00p | 30.20p | 338021 |
| 27/11/2024 | 30.00p | 30.50p | 29.50p | 30.50p | 605623 |
| 26/11/2024 | 29.75p | 32.00p | 29.00p | 31.30p | 1092145 |
| 25/11/2024 | 28.75p | 30.00p | 28.50p | 29.25p | 329792 |
| 22/11/2024 | 30.25p | 31.63p | 28.67p | 30.50p | 1277877 |
| 21/11/2024 | 30.25p | 31.60p | 29.33p | 30.25p | 725919 |
| 20/11/2024 | 28.50p | 31.00p | 28.00p | 30.00p | 1482718 |
| 19/11/2024 | 27.50p | 30.00p | 26.10p | 30.00p | 2311571 |
| 18/11/2024 | 27.25p | 30.00p | 27.00p | 27.50p | 1304691 |
| 15/11/2024 | 27.00p | 27.50p | 26.50p | 27.00p | 500777 |
| 14/11/2024 | 25.75p | 28.10p | 25.00p | 28.10p | 1428740 |
| 13/11/2024 | 24.50p | 26.20p | 23.50p | 26.20p | 1407728 |
| 12/11/2024 | 25.00p | 28.44p | 24.00p | 24.50p | 5618646 |
| 11/11/2024 | 23.75p | 24.00p | 22.00p | 23.00p | 202241 |
| 08/11/2024 | 23.00p | 24.50p | 22.66p | 24.50p | 662136 |
| 07/11/2024 | 23.00p | 24.00p | 22.00p | 23.00p | 119930 |
| 06/11/2024 | 25.00p | 26.00p | 20.00p | 23.00p | 1690563 |
| 05/11/2024 | 26.00p | 27.00p | 24.50p | 25.20p | 1220425 |
| 04/11/2024 | 24.75p | 26.84p | 24.00p | 25.50p | 1130270 |
| 01/11/2024 | 22.75p | 26.00p | 22.75p | 24.50p | 2582991 |
| 31/10/2024 | 21.50p | 22.90p | 20.50p | 22.80p | 1453627 |
| 30/10/2024 | 22.00p | 22.50p | 19.96p | 21.20p | 1674129 |
| 29/10/2024 | 20.50p | 22.50p | 20.00p | 22.00p | 2866202 |
| 28/10/2024 | 15.00p | 20.50p | 14.95p | 19.75p | 2568560 |
| 25/10/2024 | 14.62p | 14.80p | 14.35p | 14.62p | 243458 |
| 24/10/2024 | 14.62p | 15.50p | 14.30p | 14.62p | 194373 |
| 23/10/2024 | 14.50p | 14.62p | 14.00p | 14.62p | 154602 |
| 22/10/2024 | 14.62p | 15.00p | 14.00p | 14.50p | 140483 |
| 21/10/2024 | 14.75p | 14.79p | 14.30p | 14.62p | 340617 |
| 18/10/2024 | 14.75p | 15.00p | 14.50p | 14.75p | 595774 |
| 17/10/2024 | 14.75p | 15.00p | 14.57p | 14.75p | 185062 |
| 16/10/2024 | 13.63p | 15.15p | 13.55p | 14.60p | 2213225 |
| 15/10/2024 | 13.63p | 14.00p | 13.25p | 13.63p | 144120 |
| 14/10/2024 | 13.38p | 14.00p | 13.00p | 13.63p | 390154 |
| 11/10/2024 | 13.25p | 13.50p | 13.25p | 13.38p | 227885 |
| 10/10/2024 | 13.63p | 14.00p | 13.00p | 13.38p | 336612 |
| 09/10/2024 | 13.63p | 14.00p | 13.26p | 13.63p | 78759 |
| 08/10/2024 | 13.75p | 14.00p | 13.25p | 13.63p | 372279 |
| 07/10/2024 | 13.75p | 14.00p | 13.52p | 13.75p | 220039 |
| 04/10/2024 | 13.75p | 13.75p | 13.32p | 13.75p | 150318 |
| 03/10/2024 | 13.75p | 14.00p | 13.50p | 13.75p | 140181 |
| 02/10/2024 | 13.75p | 13.75p | 13.50p | 13.75p | 104146 |
| 01/10/2024 | 13.75p | 14.00p | 13.50p | 13.75p | 117848 |
| 30/09/2024 | 13.75p | 14.00p | 13.50p | 13.75p | 101806 |
| 27/09/2024 | 13.75p | 14.00p | 13.50p | 13.75p | 228903 |
| 26/09/2024 | 13.88p | 14.00p | 13.50p | 13.50p | 94934 |
| 25/09/2024 | 14.13p | 14.13p | 13.77p | 13.88p | 53687 |
| 24/09/2024 | 14.13p | 14.50p | 13.75p | 14.13p | 76121 |
| 23/09/2024 | 14.25p | 14.50p | 13.75p | 14.13p | 484905 |
| 20/09/2024 | 14.13p | 14.50p | 14.00p | 14.25p | 74148 |
| 19/09/2024 | 13.75p | 14.25p | 13.50p | 14.13p | 195813 |
| 18/09/2024 | 13.75p | 14.00p | 13.56p | 13.75p | 171570 |
| 17/09/2024 | 14.13p | 14.13p | 13.50p | 13.75p | 93859 |
| 16/09/2024 | 14.00p | 14.17p | 13.75p | 14.13p | 112438 |
| 13/09/2024 | 14.38p | 14.50p | 13.75p | 14.00p | 358124 |
| 12/09/2024 | 14.50p | 14.50p | 13.62p | 14.13p | 213281 |
| 11/09/2024 | 14.50p | 14.50p | 14.00p | 14.25p | 270847 |
| 10/09/2024 | 14.62p | 14.62p | 14.25p | 14.25p | 86127 |
| 09/09/2024 | 14.62p | 14.63p | 14.25p | 14.38p | 450603 |
| 06/09/2024 | 14.62p | 15.00p | 14.25p | 14.62p | 359761 |
| 05/09/2024 | 14.62p | 15.00p | 14.25p | 14.62p | 140623 |
| 04/09/2024 | 14.75p | 14.80p | 14.52p | 14.62p | 239848 |
| 03/09/2024 | 14.50p | 15.50p | 14.50p | 14.75p | 1654969 |
| 02/09/2024 | 14.00p | 14.50p | 13.50p | 14.00p | 79023 |
| 30/08/2024 | 13.75p | 14.50p | 13.50p | 14.00p | 172151 |
| 29/08/2024 | 14.00p | 14.00p | 13.67p | 13.75p | 51322 |
| 28/08/2024 | 14.00p | 14.50p | 13.65p | 14.00p | 88140 |
| 27/08/2024 | 14.50p | 14.50p | 13.50p | 14.00p | 386278 |
| 23/08/2024 | 14.38p | 14.50p | 13.90p | 14.50p | 87803 |
| 22/08/2024 | 14.25p | 14.50p | 13.75p | 14.38p | 244455 |
| 21/08/2024 | 14.50p | 14.50p | 14.10p | 14.10p | 457004 |
| 20/08/2024 | 14.50p | 14.74p | 14.33p | 14.50p | 268833 |
| 19/08/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 50409 |
| 16/08/2024 | 14.50p | 14.79p | 14.43p | 14.50p | 135710 |
| 15/08/2024 | 14.50p | 14.72p | 14.38p | 14.50p | 56914 |
| 14/08/2024 | 14.25p | 15.00p | 14.25p | 14.50p | 197933 |
| 13/08/2024 | 14.25p | 14.43p | 14.16p | 14.25p | 39790 |
| 12/08/2024 | 14.25p | 14.50p | 14.15p | 14.25p | 28975 |
| 09/08/2024 | 14.25p | 14.50p | 14.00p | 14.50p | 81119 |
| 08/08/2024 | 14.50p | 14.50p | 14.15p | 14.25p | 66827 |
| 07/08/2024 | 14.50p | 14.74p | 14.00p | 14.40p | 292751 |
| 06/08/2024 | 14.13p | 15.00p | 14.13p | 14.50p | 306868 |
| 05/08/2024 | 14.50p | 15.00p | 13.50p | 14.13p | 507912 |
| 02/08/2024 | 15.50p | 15.95p | 14.50p | 14.75p | 840186 |
| 01/08/2024 | 14.75p | 16.00p | 14.50p | 15.90p | 1777556 |
| 31/07/2024 | 13.50p | 14.83p | 13.28p | 14.75p | 959835 |
| 30/07/2024 | 13.50p | 14.05p | 13.00p | 14.05p | 1443042 |
| 29/07/2024 | 13.25p | 13.50p | 12.50p | 12.75p | 638115 |
| 26/07/2024 | 12.75p | 13.50p | 12.75p | 13.25p | 588478 |
| 25/07/2024 | 13.00p | 13.00p | 12.50p | 12.75p | 53221 |
| 24/07/2024 | 13.00p | 13.00p | 12.55p | 13.00p | 131696 |
| 23/07/2024 | 13.00p | 13.50p | 12.50p | 13.00p | 321377 |
| 22/07/2024 | 12.75p | 13.32p | 12.55p | 13.00p | 316864 |
| 19/07/2024 | 13.50p | 14.00p | 12.55p | 12.55p | 341368 |
| 18/07/2024 | 13.63p | 14.00p | 13.00p | 13.25p | 342926 |
| 17/07/2024 | 13.75p | 14.00p | 13.25p | 13.50p | 263178 |
| 16/07/2024 | 14.13p | 14.13p | 13.55p | 13.75p | 482986 |
| 15/07/2024 | 14.50p | 15.00p | 14.00p | 14.13p | 99948 |
| 12/07/2024 | 14.50p | 15.00p | 14.13p | 14.50p | 117622 |
| 11/07/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 87938 |
| 10/07/2024 | 14.25p | 15.00p | 14.00p | 14.50p | 239747 |
| 09/07/2024 | 14.75p | 15.00p | 14.00p | 14.25p | 725993 |
| 08/07/2024 | 15.13p | 15.50p | 14.53p | 14.75p | 233287 |
| 05/07/2024 | 14.50p | 15.40p | 14.50p | 15.13p | 744055 |
| 04/07/2024 | 14.13p | 14.50p | 13.75p | 14.50p | 156836 |
| 03/07/2024 | 14.75p | 15.00p | 13.75p | 14.13p | 714237 |
| 02/07/2024 | 14.75p | 15.00p | 14.50p | 14.75p | 166725 |
| 01/07/2024 | 14.75p | 15.00p | 14.50p | 14.75p | 108638 |
| 28/06/2024 | 14.00p | 15.00p | 13.50p | 14.75p | 809402 |
| 27/06/2024 | 14.50p | 15.00p | 13.66p | 14.00p | 298667 |
| 26/06/2024 | 15.00p | 15.50p | 14.50p | 14.50p | 314557 |
| 25/06/2024 | 15.00p | 15.50p | 14.50p | 15.00p | 140438 |
| 24/06/2024 | 14.50p | 15.50p | 14.00p | 15.00p | 411740 |
| 21/06/2024 | 13.75p | 14.80p | 13.75p | 14.50p | 768484 |
| 20/06/2024 | 14.50p | 14.55p | 13.66p | 13.75p | 639634 |
| 19/06/2024 | 14.75p | 15.00p | 14.27p | 14.50p | 423604 |
| 18/06/2024 | 15.25p | 15.50p | 14.61p | 14.75p | 235528 |
| 17/06/2024 | 15.25p | 15.50p | 15.00p | 15.25p | 324404 |
| 14/06/2024 | 15.50p | 16.00p | 15.00p | 15.25p | 268159 |
| 13/06/2024 | 15.25p | 16.18p | 15.00p | 15.50p | 1225476 |
| 12/06/2024 | 14.50p | 16.50p | 14.50p | 16.50p | 2307593 |
| 11/06/2024 | 14.75p | 15.50p | 14.00p | 14.50p | 609398 |
| 10/06/2024 | 14.25p | 15.00p | 13.70p | 14.50p | 2066842 |
| 07/06/2024 | 14.75p | 14.94p | 14.06p | 14.15p | 660236 |
| 06/06/2024 | 14.75p | 15.50p | 14.00p | 15.00p | 379936 |
| 05/06/2024 | 14.25p | 14.50p | 14.00p | 14.00p | 382859 |
| 04/06/2024 | 14.25p | 14.80p | 14.00p | 14.25p | 1464938 |
| 03/06/2024 | 14.50p | 14.69p | 14.00p | 14.25p | 467214 |
| 31/05/2024 | 15.00p | 15.00p | 14.00p | 14.50p | 301110 |
| 30/05/2024 | 15.25p | 15.50p | 14.00p | 15.00p | 708426 |
| 29/05/2024 | 15.25p | 16.00p | 14.67p | 15.25p | 104357 |
| 28/05/2024 | 15.50p | 16.00p | 14.50p | 16.00p | 121869 |
| 24/05/2024 | 15.50p | 16.00p | 15.00p | 15.50p | 245051 |
| 23/05/2024 | 15.50p | 16.00p | 15.42p | 15.50p | 17015 |
| 22/05/2024 | 15.50p | 16.00p | 15.00p | 15.50p | 72525 |
| 21/05/2024 | 15.50p | 16.00p | 15.00p | 15.50p | 324645 |
| 20/05/2024 | 15.00p | 16.00p | 14.50p | 15.50p | 668675 |
| 17/05/2024 | 15.50p | 16.00p | 14.53p | 15.00p | 442939 |
| 16/05/2024 | 14.75p | 15.60p | 14.50p | 15.25p | 327346 |
| 15/05/2024 | 16.00p | 16.08p | 14.66p | 14.75p | 290818 |
| 14/05/2024 | 14.50p | 17.00p | 14.34p | 16.00p | 1426860 |
| 13/05/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 82351 |
| 10/05/2024 | 15.75p | 15.75p | 14.50p | 14.50p | 308040 |
| 09/05/2024 | 15.75p | 16.00p | 15.50p | 15.75p | 144667 |
| 08/05/2024 | 15.75p | 15.86p | 15.20p | 15.75p | 68445 |
| 07/05/2024 | 16.00p | 16.50p | 15.53p | 15.75p | 483286 |
| 03/05/2024 | 14.75p | 16.02p | 14.50p | 15.75p | 754828 |
| 02/05/2024 | 15.50p | 16.00p | 14.51p | 14.75p | 294794 |
| 01/05/2024 | 15.25p | 16.00p | 14.70p | 15.50p | 205882 |
| 30/04/2024 | 15.75p | 16.00p | 15.05p | 15.25p | 367759 |
| 29/04/2024 | 16.00p | 16.50p | 15.50p | 15.80p | 235313 |
| 26/04/2024 | 15.50p | 16.00p | 15.00p | 15.10p | 220178 |
| 25/04/2024 | 16.00p | 16.50p | 15.20p | 15.50p | 185182 |
| 24/04/2024 | 16.00p | 16.10p | 15.72p | 16.00p | 104846 |
| 23/04/2024 | 16.25p | 16.85p | 15.60p | 16.00p | 138361 |
| 22/04/2024 | 16.25p | 16.50p | 16.00p | 16.00p | 249187 |
| 19/04/2024 | 16.25p | 16.50p | 16.13p | 16.25p | 264775 |
| 18/04/2024 | 16.25p | 16.85p | 16.13p | 16.85p | 191044 |
| 17/04/2024 | 16.50p | 16.67p | 16.00p | 16.25p | 164804 |
| 16/04/2024 | 17.75p | 17.75p | 15.80p | 16.50p | 1094446 |
| 15/04/2024 | 18.50p | 18.50p | 16.71p | 17.75p | 1087936 |
| 12/04/2024 | 18.75p | 19.00p | 18.11p | 18.40p | 1302776 |
| 11/04/2024 | 19.50p | 19.67p | 18.51p | 19.00p | 553242 |
| 10/04/2024 | 21.00p | 21.00p | 19.00p | 20.50p | 1232469 |
| 09/04/2024 | 21.25p | 22.00p | 20.50p | 21.90p | 337748 |
| 08/04/2024 | 20.50p | 22.00p | 20.00p | 22.00p | 834672 |
| 05/04/2024 | 20.00p | 20.95p | 20.00p | 20.50p | 349677 |
| 04/04/2024 | 20.75p | 21.00p | 19.50p | 20.00p | 599676 |
| 03/04/2024 | 21.25p | 22.00p | 20.50p | 20.75p | 217231 |
| 02/04/2024 | 22.00p | 23.00p | 20.78p | 21.25p | 441764 |
| 28/03/2024 | 22.00p | 23.00p | 21.00p | 22.00p | 271328 |
| 27/03/2024 | 21.80p | 23.00p | 21.00p | 22.00p | 655046 |
| 26/03/2024 | 21.80p | 22.60p | 21.00p | 21.80p | 34194 |
| 25/03/2024 | 21.80p | 22.60p | 21.00p | 21.80p | 197405 |
| 22/03/2024 | 21.50p | 22.50p | 21.00p | 21.80p | 136298 |
| 21/03/2024 | 22.50p | 22.60p | 21.00p | 21.50p | 203479 |
| 20/03/2024 | 22.80p | 23.60p | 22.80p | 22.50p | 134854 |
| 19/03/2024 | 22.80p | 23.60p | 22.00p | 23.60p | 162646 |
| 18/03/2024 | 22.50p | 23.60p | 22.00p | 23.00p | 156821 |
| 15/03/2024 | 22.50p | 23.00p | 22.47p | 22.50p | 105445 |
| 14/03/2024 | 22.50p | 22.82p | 22.00p | 22.50p | 281496 |
| 13/03/2024 | 22.70p | 23.00p | 22.40p | 23.00p | 87508 |
*Close Price adjusted for both dividends and splits