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 |
|---|---|---|---|---|---|
| 14/03/2025 | 128.00p | 128.00p | 128.00p | 128.00p | 2000 |
| 13/03/2025 | 129.00p | 129.00p | 128.00p | 128.00p | 5000 |
| 12/03/2025 | 130.50p | 130.50p | 128.00p | 129.00p | 16470 |
| 11/03/2025 | 131.00p | 131.00p | 130.00p | 130.50p | 5305 |
| 10/03/2025 | 131.00p | 131.44p | 131.00p | 131.00p | 36 |
| 07/03/2025 | 133.50p | 133.50p | 131.00p | 131.00p | 5000 |
| 06/03/2025 | 133.50p | 133.50p | 132.70p | 133.50p | 3000 |
| 05/03/2025 | 133.50p | 135.00p | 133.50p | 133.50p | 78857 |
| 04/03/2025 | 134.00p | 135.00p | 132.00p | 133.50p | 18328 |
| 03/03/2025 | 135.50p | 135.50p | 134.10p | 134.50p | 6519 |
| 28/02/2025 | 138.00p | 138.00p | 134.00p | 135.50p | 28364 |
| 27/02/2025 | 138.00p | 138.00p | 138.00p | 138.00p | 25000 |
| 26/02/2025 | 138.00p | 139.85p | 138.00p | 138.00p | 3000 |
| 25/02/2025 | 138.00p | 139.65p | 138.00p | 138.00p | 2000 |
| 24/02/2025 | 138.00p | 139.65p | 136.60p | 138.00p | 19317 |
| 21/02/2025 | 138.00p | 139.50p | 138.00p | 138.00p | 7500 |
| 20/02/2025 | 138.50p | 139.65p | 138.00p | 138.00p | 7907 |
| 19/02/2025 | 138.50p | 138.50p | 138.16p | 138.50p | 4055 |
| 18/02/2025 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 17/02/2025 | 138.50p | 140.52p | 138.50p | 138.50p | 25150 |
| 14/02/2025 | 138.50p | 140.52p | 138.50p | 138.50p | 1414 |
| 13/02/2025 | 138.50p | 140.55p | 138.50p | 138.50p | 1800 |
| 12/02/2025 | 138.50p | 140.58p | 138.13p | 138.50p | 20719 |
| 11/02/2025 | 138.50p | 140.58p | 138.50p | 138.50p | 5786 |
| 10/02/2025 | 138.50p | 140.58p | 138.50p | 138.50p | 1520 |
| 07/02/2025 | 138.50p | 140.65p | 138.50p | 138.50p | 5775 |
| 06/02/2025 | 138.50p | 140.68p | 138.10p | 138.50p | 11833 |
| 05/02/2025 | 138.50p | 140.68p | 138.10p | 138.50p | 884 |
| 04/02/2025 | 139.00p | 140.78p | 138.10p | 139.00p | 13688 |
| 03/02/2025 | 139.00p | 140.78p | 139.00p | 139.00p | 14043 |
| 31/01/2025 | 139.00p | 141.00p | 139.00p | 139.00p | 11782 |
| 30/01/2025 | 139.00p | 140.78p | 139.00p | 139.00p | 1417 |
| 29/01/2025 | 139.00p | 140.78p | 139.00p | 139.00p | 3906 |
| 28/01/2025 | 139.00p | 140.78p | 139.00p | 139.00p | 700 |
| 27/01/2025 | 139.00p | 140.80p | 139.00p | 139.00p | 18546 |
| 24/01/2025 | 139.00p | 140.78p | 139.00p | 139.00p | 3722 |
| 23/01/2025 | 139.00p | 140.80p | 138.40p | 139.00p | 6477 |
| 22/01/2025 | 139.00p | 140.70p | 137.94p | 139.00p | 8608 |
| 21/01/2025 | 139.00p | 140.70p | 137.00p | 139.00p | 67565 |
| 20/01/2025 | 140.00p | 140.74p | 139.00p | 139.00p | 4268 |
| 17/01/2025 | 140.00p | 141.56p | 139.00p | 140.00p | 18940 |
| 16/01/2025 | 139.00p | 141.72p | 139.00p | 140.00p | 4162 |
| 15/01/2025 | 137.00p | 139.45p | 137.00p | 139.00p | 29405 |
| 14/01/2025 | 137.50p | 138.56p | 135.85p | 137.00p | 2218 |
| 13/01/2025 | 139.00p | 139.75p | 135.00p | 137.50p | 259306 |
| 10/01/2025 | 139.50p | 140.91p | 138.51p | 139.00p | 12274 |
| 09/01/2025 | 139.50p | 140.49p | 138.51p | 139.50p | 6532 |
| 08/01/2025 | 139.50p | 140.49p | 139.50p | 139.50p | 500 |
| 07/01/2025 | 139.50p | 140.49p | 139.50p | 139.50p | 889 |
| 06/01/2025 | 139.00p | 140.32p | 139.00p | 139.50p | 9284 |
| 03/01/2025 | 139.00p | 139.85p | 137.68p | 139.00p | 23247 |
| 02/01/2025 | 137.50p | 138.80p | 137.50p | 138.50p | 9000 |
| 31/12/2024 | 137.50p | 137.64p | 137.50p | 137.50p | 0 |
| 30/12/2024 | 136.00p | 137.80p | 136.00p | 137.50p | 11615 |
| 27/12/2024 | 134.00p | 137.96p | 134.00p | 136.00p | 13704 |
| 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 |
*Close Price adjusted for both dividends and splits