Onward Opportunities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 124.50 | 125.52 | 124.50 | 124.50 | 124.50 | 395 |
| 2024-08-29 | 124.00 | 124.40 | 124.00 | 124.00 | 124.00 | 20,000 |
| 2024-08-28 | 123.50 | 125.00 | 122.86 | 124.00 | 124.00 | 8,305 |
| 2024-08-27 | 123.50 | 125.40 | 123.50 | 123.50 | 123.50 | 400 |
| 2024-08-23 | 123.50 | 125.40 | 123.50 | 123.50 | 123.50 | 305 |
| 2024-08-22 | 123.50 | 123.50 | 121.00 | 123.50 | 123.50 | 3,750 |
| 2024-08-21 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
| 2024-08-20 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
| 2024-08-19 | 123.50 | 123.88 | 123.50 | 123.50 | 123.50 | 16,000 |
| 2024-08-16 | 123.50 | 123.50 | 121.00 | 123.50 | 123.50 | 3,000 |
| 2024-08-15 | 123.50 | 123.50 | 121.00 | 123.50 | 123.50 | 25,000 |
| 2024-08-14 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
| 2024-08-13 | 123.50 | 125.00 | 123.50 | 123.50 | 123.50 | 6,200 |
| 2024-08-12 | 122.50 | 122.50 | 121.00 | 122.50 | 122.50 | 20,000 |
| 2024-08-09 | 122.50 | 123.80 | 122.50 | 122.50 | 122.50 | 4,843 |
| 2024-08-08 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2024-08-07 | 122.50 | 123.40 | 122.50 | 122.50 | 122.50 | 4,000 |
| 2024-08-06 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 9,054 |
| 2024-08-05 | 121.50 | 121.50 | 121.36 | 121.50 | 121.50 | 5,000 |
| 2024-08-02 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2024-08-01 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 10,000 |
| 2024-07-31 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2024-07-30 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2024-07-29 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2024-07-26 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2024-07-25 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2024-07-24 | 122.50 | 122.50 | 121.80 | 122.50 | 122.50 | 1,000 |
| 2024-07-23 | 122.50 | 123.82 | 121.50 | 122.50 | 122.50 | 7,927 |
| 2024-07-22 | 122.50 | 123.00 | 122.50 | 122.50 | 122.50 | 15,000 |
| 2024-07-19 | 122.00 | 123.50 | 122.00 | 122.00 | 122.00 | 1,600 |
| 2024-07-18 | 122.00 | 122.00 | 121.50 | 122.00 | 122.00 | 4,000 |
| 2024-07-17 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2024-07-16 | 122.50 | 123.20 | 121.00 | 122.50 | 122.50 | 43,084 |
| 2024-07-15 | 122.50 | 122.50 | 119.50 | 122.50 | 122.50 | 731,270 |
| 2024-07-12 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2024-07-11 | 122.50 | 123.30 | 122.50 | 122.50 | 122.50 | 12,405 |
| 2024-07-10 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2024-07-09 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2024-07-08 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2024-07-05 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2024-07-04 | 123.40 | 123.40 | 122.50 | 122.50 | 122.50 | 10,000 |
| 2024-07-03 | 123.50 | 125.00 | 121.75 | 123.50 | 123.50 | 549 |
| 2024-07-02 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2024-07-01 | 124.00 | 125.38 | 123.50 | 124.00 | 124.00 | 1,988 |
| 2024-06-28 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 19,996 |
| 2024-06-27 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2024-06-26 | 124.00 | 125.76 | 123.00 | 124.00 | 124.00 | 19,996 |
| 2024-06-25 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2024-06-24 | 124.00 | 125.76 | 124.00 | 124.00 | 124.00 | 9,938 |
| 2024-06-21 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2024-06-20 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2024-06-19 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2024-06-18 | 124.00 | 125.76 | 124.00 | 124.00 | 124.00 | 11,990 |
| 2024-06-17 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2024-06-14 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2024-06-13 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 33,001 |
| 2024-06-12 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2024-06-11 | 123.50 | 124.82 | 122.75 | 124.00 | 124.00 | 33,001 |
| 2024-06-10 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
| 2024-06-07 | 123.50 | 123.67 | 123.50 | 123.50 | 123.50 | 8,030 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.