Onward Opportunities Limited Npv (ONWD) Share Price

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

Date Open High Low Close* Volume
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
12/03/2024 110.50p 110.50p 110.50p 110.50p 0
11/03/2024 110.50p 110.50p 110.50p 110.50p 0
08/03/2024 110.50p 110.50p 110.50p 110.50p 0
07/03/2024 110.50p 110.50p 110.50p 110.50p 0
06/03/2024 111.00p 111.00p 108.33p 110.50p 0
05/03/2024 113.50p 113.50p 110.00p 111.00p 25000
04/03/2024 113.00p 113.00p 110.75p 113.00p 9689
01/03/2024 112.50p 114.00p 112.50p 113.00p 0
29/02/2024 112.50p 113.67p 112.50p 112.50p 0
28/02/2024 110.50p 112.85p 110.50p 111.00p 33284
27/02/2024 110.50p 110.50p 108.50p 110.50p 80000
26/02/2024 112.00p 112.80p 109.67p 110.50p 0
23/02/2024 110.50p 110.50p 109.67p 110.50p 0
22/02/2024 107.00p 110.50p 106.00p 110.50p 127042
21/02/2024 108.00p 108.00p 106.44p 108.00p 100
20/02/2024 108.00p 109.65p 108.00p 108.00p 14500
19/02/2024 107.00p 109.80p 107.00p 108.00p 292
16/02/2024 107.00p 108.00p 108.00p 108.00p 0
15/02/2024 109.00p 109.00p 107.50p 108.00p 25000
14/02/2024 109.00p 109.00p 108.00p 109.00p 0
13/02/2024 108.50p 110.85p 108.50p 109.00p 5000
12/02/2024 108.00p 112.00p 108.00p 108.50p 11215
09/02/2024 108.00p 108.67p 108.00p 108.00p 0
08/02/2024 108.00p 108.00p 106.50p 108.00p 240
07/02/2024 106.00p 110.00p 104.44p 108.00p 24000
06/02/2024 106.00p 107.80p 106.00p 106.00p 50994
05/02/2024 105.50p 107.50p 103.00p 106.00p 13505
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

*Close Price adjusted for both dividends and splits