Onward Opportunities Limited Npv (ONWD) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Onward Opportunities Limited Npv

Date Open High Low Close* Volume
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
16/08/2023 104.00p 104.00p 104.00p 104.00p 0
15/08/2023 104.00p 104.00p 104.00p 104.00p 0
14/08/2023 104.00p 104.00p 104.00p 104.00p 0
11/08/2023 104.00p 104.00p 104.00p 104.00p 0
10/08/2023 104.00p 104.00p 104.00p 104.00p 0
09/08/2023 104.00p 105.00p 104.00p 104.00p 2000
08/08/2023 104.00p 104.00p 103.00p 104.00p 48500
07/08/2023 104.00p 104.00p 104.00p 104.00p 0
04/08/2023 104.00p 104.00p 104.00p 104.00p 0
03/08/2023 104.00p 104.00p 100.08p 104.00p 159
02/08/2023 104.00p 104.00p 104.00p 104.00p 0
01/08/2023 105.50p 105.50p 104.00p 104.00p 8500
31/07/2023 105.50p 105.50p 105.35p 105.50p 369
28/07/2023 105.50p 105.50p 105.50p 105.50p 0
27/07/2023 105.50p 105.50p 105.50p 105.50p 0
26/07/2023 105.50p 105.50p 103.52p 105.50p 1000
25/07/2023 105.50p 105.50p 105.50p 105.50p 0
24/07/2023 105.50p 105.50p 105.50p 105.50p 0
21/07/2023 105.50p 105.50p 105.50p 105.50p 0
20/07/2023 105.50p 105.50p 105.25p 105.50p 1000
19/07/2023 105.50p 105.50p 105.50p 105.50p 0
18/07/2023 106.50p 106.50p 103.25p 105.50p 25000
17/07/2023 106.50p 107.67p 106.50p 106.50p 0
14/07/2023 106.50p 106.50p 106.15p 106.50p 2000
13/07/2023 106.50p 105.50p 105.50p 105.50p 0
12/07/2023 105.50p 105.50p 105.50p 105.50p 0
11/07/2023 105.50p 105.50p 105.50p 105.50p 0
10/07/2023 105.50p 105.50p 105.50p 105.50p 0
07/07/2023 105.50p 105.50p 105.50p 105.50p 0
06/07/2023 107.50p 105.50p 105.50p 105.50p 0
05/07/2023 106.50p 105.50p 105.50p 105.50p 0
04/07/2023 106.50p 105.50p 105.50p 105.50p 0
03/07/2023 106.50p 106.50p 105.50p 105.50p 0
30/06/2023 105.50p 105.50p 105.50p 105.50p 0
29/06/2023 106.50p 106.50p 105.50p 105.50p 0
28/06/2023 105.50p 105.50p 105.50p 105.50p 0
27/06/2023 106.50p 105.50p 105.50p 105.50p 0
26/06/2023 106.50p 106.50p 105.50p 105.50p 0
23/06/2023 105.50p 105.50p 105.50p 105.50p 0
22/06/2023 106.50p 105.50p 105.50p 105.50p 0
21/06/2023 105.50p 105.50p 105.50p 105.50p 0
20/06/2023 105.50p 105.50p 105.50p 105.50p 0
19/06/2023 106.50p 105.50p 105.50p 105.50p 0
16/06/2023 105.50p 105.50p 105.50p 105.50p 0
15/06/2023 105.50p 105.50p 105.50p 105.50p 0
14/06/2023 105.50p 105.50p 105.50p 105.50p 0
13/06/2023 105.50p 105.50p 105.50p 105.50p 0
12/06/2023 106.50p 106.50p 105.50p 105.50p 0
09/06/2023 106.50p 106.50p 105.25p 105.50p 27000
08/06/2023 105.50p 105.50p 105.50p 105.50p 0
07/06/2023 105.50p 105.50p 105.50p 105.50p 0
06/06/2023 106.50p 106.50p 105.50p 105.50p 0
05/06/2023 105.50p 105.50p 105.25p 105.50p 9773
02/06/2023 106.50p 106.50p 105.25p 105.50p 2839
01/06/2023 106.50p 105.50p 105.50p 105.50p 0
31/05/2023 106.50p 106.50p 105.50p 105.50p 0
30/05/2023 105.50p 105.50p 105.50p 105.50p 0
26/05/2023 105.50p 105.50p 105.50p 105.50p 0
25/05/2023 105.50p 105.50p 105.50p 105.50p 0
24/05/2023 106.50p 105.50p 105.50p 105.50p 0
23/05/2023 105.50p 105.50p 105.50p 105.50p 0
22/05/2023 106.50p 106.50p 105.05p 105.50p 4500
19/05/2023 105.50p 105.50p 105.50p 105.50p 0
18/05/2023 105.50p 105.50p 105.50p 105.50p 0
17/05/2023 105.50p 105.50p 105.50p 105.50p 0
16/05/2023 105.50p 105.50p 105.50p 105.50p 0
15/05/2023 106.50p 105.50p 105.50p 105.50p 0
12/05/2023 106.50p 105.50p 105.50p 105.50p 0
11/05/2023 106.50p 105.50p 105.50p 105.50p 0
10/05/2023 106.50p 106.50p 105.00p 105.50p 10000
09/05/2023 106.50p 106.50p 105.50p 105.50p 0
05/05/2023 105.50p 106.39p 105.05p 105.50p 10297
04/05/2023 105.50p 105.50p 105.50p 105.50p 0
03/05/2023 105.50p 105.50p 105.50p 105.50p 0
02/05/2023 105.50p 105.50p 105.50p 105.50p 0
28/04/2023 106.50p 106.50p 105.50p 105.50p 50
27/04/2023 105.50p 106.40p 105.00p 105.50p 2500
26/04/2023 106.50p 106.65p 103.25p 105.50p 9020
25/04/2023 105.50p 105.50p 105.50p 105.50p 0
24/04/2023 105.50p 106.65p 103.00p 105.50p 21000
21/04/2023 105.50p 105.50p 105.50p 105.50p 0
20/04/2023 106.50p 106.75p 103.00p 105.50p 20000

*Close Price adjusted for both dividends and splits