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
Onward Opportunities Limited Npv (ONWD) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/07/2024 | 122.50p | 122.50p | 121.50p | 122.50p | 0 |
| 11/07/2024 | 122.50p | 123.30p | 122.50p | 122.50p | 12405 |
| 10/07/2024 | 122.50p | 122.50p | 121.50p | 122.50p | 0 |
| 09/07/2024 | 122.50p | 122.50p | 121.50p | 122.50p | 0 |
| 08/07/2024 | 122.50p | 122.50p | 121.50p | 122.50p | 0 |
| 05/07/2024 | 122.50p | 122.50p | 121.50p | 122.50p | 0 |
| 04/07/2024 | 123.50p | 123.50p | 122.50p | 122.50p | 10000 |
| 03/07/2024 | 123.50p | 125.00p | 121.75p | 123.50p | 549 |
| 02/07/2024 | 124.00p | 124.00p | 122.67p | 124.00p | 0 |
| 01/07/2024 | 124.00p | 125.38p | 123.50p | 124.00p | 1988 |
| 28/06/2024 | 124.00p | 124.00p | 122.67p | 124.00p | 0 |
| 27/06/2024 | 124.00p | 124.00p | 122.67p | 124.00p | 0 |
| 26/06/2024 | 124.00p | 125.76p | 123.00p | 124.00p | 19996 |
| 25/06/2024 | 124.00p | 124.00p | 122.67p | 124.00p | 0 |
| 24/06/2024 | 124.00p | 125.76p | 124.00p | 124.00p | 9938 |
| 21/06/2024 | 124.00p | 124.00p | 122.67p | 124.00p | 0 |
| 20/06/2024 | 123.50p | 124.00p | 122.67p | 124.00p | 0 |
| 19/06/2024 | 124.00p | 124.00p | 122.67p | 124.00p | 0 |
| 18/06/2024 | 124.00p | 125.76p | 124.00p | 124.00p | 11990 |
| 17/06/2024 | 124.00p | 124.00p | 122.67p | 124.00p | 0 |
| 14/06/2024 | 124.00p | 124.00p | 122.67p | 124.00p | 0 |
| 13/06/2024 | 124.00p | 124.00p | 122.67p | 124.00p | 0 |
| 12/06/2024 | 124.00p | 124.00p | 122.67p | 124.00p | 0 |
| 11/06/2024 | 123.50p | 124.82p | 122.75p | 124.00p | 33001 |
| 10/06/2024 | 123.50p | 124.50p | 123.50p | 123.50p | 0 |
| 07/06/2024 | 122.00p | 123.67p | 122.00p | 123.50p | 8030 |
| 06/06/2024 | 122.00p | 122.00p | 120.57p | 122.00p | 0 |
| 05/06/2024 | 122.00p | 122.00p | 120.57p | 122.00p | 0 |
| 04/06/2024 | 122.00p | 122.00p | 120.57p | 122.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits