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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Ondo Insurtech (ONDO) Share Price
Investment Instruments Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/07/2022 | 6.00p | 6.17p | 5.88p | 5.88p | 7873 |
| 04/07/2022 | 6.00p | 6.00p | 5.88p | 5.88p | 0 |
| 01/07/2022 | 6.00p | 6.25p | 5.50p | 5.88p | 1950048 |
| 30/06/2022 | 5.88p | 6.18p | 5.88p | 5.88p | 40212 |
| 29/06/2022 | 5.50p | 6.24p | 5.50p | 5.88p | 142199 |
| 28/06/2022 | 5.50p | 5.50p | 5.00p | 5.50p | 2285431 |
| 27/06/2022 | 6.00p | 6.00p | 5.50p | 5.50p | 1060 |
| 24/06/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 23/06/2022 | 5.88p | 6.40p | 5.88p | 6.00p | 565229 |
| 22/06/2022 | 5.75p | 5.90p | 5.75p | 5.88p | 16737 |
| 21/06/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 20/06/2022 | 6.13p | 6.13p | 5.75p | 5.75p | 25000 |
| 17/06/2022 | 6.50p | 6.50p | 6.12p | 6.25p | 62500 |
| 16/06/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/06/2022 | 7.50p | 7.50p | 6.24p | 6.50p | 294518 |
| 14/06/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 13/06/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 10/06/2022 | 7.50p | 7.50p | 7.35p | 7.50p | 50000 |
| 09/06/2022 | 8.50p | 8.50p | 7.30p | 7.50p | 900100 |
| 08/06/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 07/06/2022 | 8.50p | 8.50p | 7.50p | 7.50p | 76681 |
| 06/06/2022 | 9.00p | 9.00p | 8.50p | 8.50p | 4802 |
| 03/06/2022 | 9.00p | 9.00p | 8.02p | 8.75p | 50000 |
| 02/06/2022 | 9.00p | 9.00p | 8.02p | 8.75p | 50000 |
| 01/06/2022 | 9.00p | 9.00p | 8.02p | 8.75p | 50000 |
| 31/05/2022 | 9.00p | 9.00p | 8.75p | 8.75p | 0 |
| 30/05/2022 | 9.00p | 9.11p | 8.75p | 8.75p | 2053 |
| 27/05/2022 | 9.00p | 9.10p | 8.75p | 8.75p | 2099 |
| 26/05/2022 | 9.00p | 9.00p | 8.75p | 8.75p | 0 |
| 25/05/2022 | 9.00p | 8.75p | 8.75p | 8.75p | 0 |
| 24/05/2022 | 9.00p | 9.00p | 8.74p | 8.75p | 10000 |
| 23/05/2022 | 9.00p | 9.00p | 8.50p | 8.50p | 7309 |
| 20/05/2022 | 8.50p | 8.74p | 8.50p | 8.50p | 37039 |
| 19/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 10/05/2022 | 9.50p | 9.50p | 8.00p | 8.50p | 112500 |
| 09/05/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 06/05/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 05/05/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 04/05/2022 | 9.75p | 9.75p | 8.50p | 9.50p | 51666 |
| 03/05/2022 | 9.50p | 9.84p | 9.00p | 9.50p | 50103 |
| 02/05/2022 | 9.50p | 9.50p | 9.03p | 9.50p | 5500 |
| 29/04/2022 | 9.50p | 9.50p | 9.03p | 9.50p | 5500 |
| 28/04/2022 | 9.50p | 9.50p | 9.03p | 9.50p | 913 |
| 27/04/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 26/04/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 25/04/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 22/04/2022 | 9.75p | 9.75p | 9.50p | 9.50p | 0 |
| 21/04/2022 | 9.75p | 10.50p | 9.00p | 9.75p | 981888 |
| 20/04/2022 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 19/04/2022 | 10.25p | 10.50p | 9.50p | 9.75p | 2769963 |
| 18/04/2022 | 11.00p | 11.00p | 10.25p | 10.25p | 0 |
| 15/04/2022 | 11.00p | 11.00p | 10.25p | 10.25p | 0 |
| 14/04/2022 | 11.00p | 11.00p | 10.25p | 10.25p | 0 |
| 13/04/2022 | 11.00p | 11.00p | 9.55p | 10.25p | 28557 |
| 12/04/2022 | 11.00p | 11.00p | 9.55p | 10.25p | 21373 |
| 11/04/2022 | 11.00p | 11.00p | 9.00p | 10.25p | 603445 |
| 08/04/2022 | 10.25p | 10.25p | 9.50p | 10.25p | 93332 |
| 07/04/2022 | 11.00p | 11.00p | 9.65p | 10.25p | 57500 |
| 06/04/2022 | 11.00p | 12.50p | 9.65p | 10.25p | 257424 |
| 05/04/2022 | 10.00p | 11.00p | 10.00p | 10.25p | 90769 |
| 04/04/2022 | 10.25p | 10.70p | 9.00p | 10.00p | 291013 |
| 01/04/2022 | 10.00p | 10.00p | 9.00p | 10.00p | 346626 |
| 31/03/2022 | 8.75p | 10.25p | 7.50p | 10.00p | 647162 |
| 30/03/2022 | 8.00p | 9.20p | 7.50p | 8.75p | 142352 |
| 29/03/2022 | 8.00p | 8.70p | 8.00p | 8.00p | 2180 |
| 28/03/2022 | 9.00p | 9.00p | 7.06p | 8.00p | 98274 |
| 25/03/2022 | 9.00p | 9.00p | 8.00p | 9.00p | 40000 |
| 24/03/2022 | 9.00p | 9.60p | 8.00p | 9.00p | 1159751 |
| 23/03/2022 | 9.00p | 9.76p | 8.00p | 9.00p | 94337 |
| 22/03/2022 | 10.00p | 10.28p | 7.55p | 9.00p | 1925506 |
| 21/03/2022 | 12.50p | 13.40p | 9.00p | 10.00p | 1083567 |
*Close Price adjusted for both dividends and splits