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:
- Avoid Bytes Technology Group (BYIT) by Steve Moore in ShareProphets
- Avoid Globaldata (DATA) by Steve Moore in ShareProphets
- Buy Hostelworld Group (HSW) by Canaccord Genuity
- Buy Capita (CPI) by Canaccord Genuity
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Neutral Rio Tinto (RIO) by Citi
- Underweight Anglo American (AAL) by JP Morgan
- Neutral BHP Group Limited NPV (DI) (BHP) by JP Morgan
- Avoid Hostelworld Group (HSW) by Steve Moore in ShareProphets
- Buy Playtech (PTEC) by Deutsche Bank
- Buy Playtech (PTEC) by Citi
- Buy Weir Group (WEIR) by Citi
- Buy Elementis (ELM) by Kepler Cheuvreux
- Hold Capita (CPI) by Deutsche Bank
- Overweight Hiscox Limited (DI) (HSX) by JP Morgan
- Buy Smith & Nephew (SN.) by Citi
- Buy Polar Capital Holdings (POLR) by Deutsche Bank
- Hold InterContinental Hotels Group (IHG) by Deutsche Bank
- Buy HSBC Holdings (HSBA) by Bank of America
- Neutral Rio Tinto (RIO) by JP Morgan
Ondo Insurtech (ONDO) Share Price
Investment Instruments Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/08/2022 | 5.50p | 7.43p | 5.50p | 6.75p | 358287 |
| 29/07/2022 | 5.50p | 5.80p | 5.08p | 5.50p | 120596 |
| 28/07/2022 | 5.50p | 5.90p | 5.50p | 5.50p | 531744 |
| 27/07/2022 | 6.25p | 6.30p | 5.00p | 5.50p | 134012 |
| 26/07/2022 | 6.25p | 6.25p | 6.00p | 6.25p | 12810 |
| 25/07/2022 | 6.25p | 6.39p | 5.90p | 6.25p | 535658 |
| 22/07/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 21/07/2022 | 6.38p | 6.38p | 6.00p | 6.25p | 121429 |
| 20/07/2022 | 6.63p | 6.64p | 6.12p | 6.38p | 255053 |
| 19/07/2022 | 6.63p | 6.84p | 6.39p | 6.63p | 82941 |
| 18/07/2022 | 6.63p | 7.40p | 6.39p | 6.63p | 624080 |
| 15/07/2022 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 14/07/2022 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 13/07/2022 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 12/07/2022 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 11/07/2022 | 6.00p | 6.00p | 5.88p | 5.88p | 0 |
| 08/07/2022 | 6.00p | 6.00p | 5.88p | 5.88p | 0 |
| 07/07/2022 | 6.00p | 5.88p | 5.88p | 5.88p | 0 |
| 06/07/2022 | 6.00p | 6.00p | 5.58p | 5.88p | 50000 |
| 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