Onward Opportunities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-06-05 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-06-04 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-06-03 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-05-31 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-05-30 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-05-29 | 122.00 | 122.00 | 121.50 | 122.00 | 122.00 | 5,000 |
| 2024-05-28 | 122.00 | 123.80 | 122.00 | 122.00 | 122.00 | 5,876 |
| 2024-05-24 | 122.00 | 122.00 | 120.72 | 122.00 | 122.00 | 47,000 |
| 2024-05-23 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 5,000 |
| 2024-05-22 | 116.00 | 118.50 | 116.00 | 118.50 | 118.50 | 12,000 |
| 2024-05-21 | 115.50 | 115.50 | 115.33 | 115.50 | 115.50 | 514 |
| 2024-05-20 | 115.50 | 115.82 | 115.50 | 115.50 | 115.50 | 10,600 |
| 2024-05-17 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 0 |
| 2024-05-16 | 114.50 | 114.50 | 113.47 | 114.50 | 114.50 | 2,839 |
| 2024-05-15 | 115.00 | 115.61 | 113.00 | 114.50 | 114.50 | 20,638 |
| 2024-05-14 | 115.00 | 115.61 | 114.50 | 114.50 | 114.50 | 514 |
| 2024-05-13 | 115.00 | 115.61 | 113.50 | 114.50 | 114.50 | 23,773 |
| 2024-05-10 | 114.50 | 115.61 | 113.20 | 114.50 | 114.50 | 27,314 |
| 2024-05-09 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 524 |
| 2024-05-08 | 115.00 | 115.61 | 113.15 | 114.50 | 114.50 | 524 |
| 2024-05-07 | 115.00 | 115.61 | 114.50 | 114.50 | 114.50 | 1,750 |
| 2024-05-03 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2024-05-02 | 112.50 | 112.75 | 112.05 | 112.50 | 112.50 | 557 |
| 2024-05-01 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2024-04-30 | 112.50 | 112.75 | 112.50 | 112.50 | 112.50 | 272 |
| 2024-04-29 | 112.50 | 112.87 | 112.50 | 112.50 | 112.50 | 274 |
| 2024-04-26 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2024-04-25 | 114.00 | 114.00 | 112.00 | 113.50 | 113.50 | 11,500 |
| 2024-04-24 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2024-04-23 | 114.00 | 114.20 | 114.00 | 114.00 | 114.00 | 10,379 |
| 2024-04-22 | 113.50 | 114.34 | 111.00 | 113.50 | 113.50 | 38,211 |
| 2024-04-19 | 113.50 | 114.34 | 111.00 | 113.50 | 113.50 | 120,500 |
| 2024-04-18 | 113.50 | 114.40 | 113.50 | 113.50 | 113.50 | 5,277 |
| 2024-04-17 | 113.00 | 114.40 | 113.00 | 113.00 | 113.00 | 197 |
| 2024-04-16 | 112.50 | 114.70 | 112.00 | 113.00 | 113.00 | 35,000 |
| 2024-04-15 | 111.50 | 112.50 | 111.44 | 112.50 | 112.50 | 886 |
| 2024-04-12 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 0 |
| 2024-04-11 | 111.50 | 111.50 | 110.00 | 111.50 | 111.50 | 72,198 |
| 2024-04-10 | 110.00 | 111.88 | 109.50 | 110.00 | 110.00 | 15,854 |
| 2024-04-09 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 500 |
| 2024-04-08 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 500 |
| 2024-04-05 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 500 |
| 2024-04-04 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-04-03 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-04-02 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 3,000 |
| 2024-03-28 | 110.00 | 110.00 | 109.50 | 110.00 | 110.00 | 22,500 |
| 2024-03-27 | 110.10 | 110.10 | 108.20 | 110.00 | 110.00 | 182,673 |
| 2024-03-26 | 110.50 | 110.90 | 110.00 | 110.50 | 110.50 | 46,233 |
| 2024-03-25 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 0 |
| 2024-03-22 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 3,220 |
| 2024-03-21 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 3,220 |
| 2024-03-20 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 3,220 |
| 2024-03-19 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 3,220 |
| 2024-03-18 | 110.50 | 111.00 | 108.25 | 111.00 | 111.00 | 3,220 |
| 2024-03-15 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 0 |
| 2024-03-14 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 0 |
| 2024-03-13 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 0 |
| 2024-03-12 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 0 |
| 2024-03-11 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 0 |
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.