Onward Opportunities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 0 |
| 2024-03-07 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 0 |
| 2024-03-06 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 0 |
| 2024-03-05 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 25,000 |
| 2024-03-04 | 113.00 | 113.00 | 110.75 | 113.00 | 113.00 | 9,689 |
| 2024-03-01 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2024-02-29 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2024-02-28 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | 33,284 |
| 2024-02-27 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | 80,000 |
| 2024-02-26 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | 0 |
| 2024-02-23 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | 127,042 |
| 2024-02-22 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | 127,042 |
| 2024-02-21 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | 100 |
| 2024-02-20 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | 14,500 |
| 2024-02-19 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | 292 |
| 2024-02-16 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | 0 |
| 2024-02-15 | 108.00 | 108.00 | 107.50 | 108.00 | 108.00 | 25,000 |
| 2024-02-14 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2024-02-13 | 109.00 | 110.85 | 109.00 | 109.00 | 109.00 | 5,000 |
| 2024-02-12 | 108.50 | 112.00 | 108.50 | 108.50 | 108.50 | 11,215 |
| 2024-02-09 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-02-08 | 108.00 | 108.00 | 106.50 | 108.00 | 108.00 | 240 |
| 2024-02-07 | 106.00 | 110.00 | 104.44 | 108.00 | 108.00 | 24,000 |
| 2024-02-06 | 106.00 | 107.80 | 106.00 | 106.00 | 106.00 | 50,994 |
| 2024-02-05 | 105.50 | 107.50 | 103.00 | 106.00 | 106.00 | 13,505 |
| 2024-02-02 | 103.50 | 105.50 | 103.50 | 105.50 | 105.50 | 20,000 |
| 2024-02-01 | 101.00 | 104.25 | 100.10 | 102.50 | 102.50 | 37,024 |
| 2024-01-31 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 95,268 |
| 2024-01-30 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 428,224 |
| 2024-01-29 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-01-26 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-01-25 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-01-24 | 101.00 | 101.88 | 101.00 | 101.00 | 101.00 | 11,484 |
| 2024-01-23 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-01-22 | 101.00 | 101.78 | 101.00 | 101.00 | 101.00 | 2,880 |
| 2024-01-19 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-01-18 | 101.00 | 101.39 | 100.02 | 101.00 | 101.00 | 5,240 |
| 2024-01-17 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-01-16 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-01-15 | 101.00 | 101.39 | 101.00 | 101.00 | 101.00 | 4,000 |
| 2024-01-12 | 101.00 | 101.50 | 101.00 | 101.00 | 101.00 | 66,000 |
| 2024-01-11 | 101.00 | 101.50 | 101.00 | 101.00 | 101.00 | 54,916 |
| 2024-01-10 | 101.00 | 101.68 | 100.00 | 101.00 | 101.00 | 47,312 |
| 2024-01-09 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 9,878 |
| 2024-01-08 | 102.00 | 103.36 | 100.50 | 102.00 | 102.00 | 680 |
| 2024-01-05 | 102.00 | 102.00 | 100.25 | 102.00 | 102.00 | 2,244 |
| 2024-01-04 | 102.50 | 105.00 | 100.25 | 102.50 | 102.50 | 3,866 |
| 2024-01-03 | 102.90 | 104.00 | 102.90 | 104.00 | 104.00 | 18,000 |
| 2024-01-02 | 102.50 | 103.00 | 100.00 | 102.50 | 102.50 | 1,185 |
| 2023-12-29 | 102.50 | 102.50 | 100.25 | 102.50 | 102.50 | 7,500 |
| 2023-12-28 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2023-12-27 | 102.50 | 103.20 | 102.50 | 102.50 | 102.50 | 10,258 |
| 2023-12-22 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2023-12-21 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2023-12-20 | 102.50 | 102.50 | 100.25 | 102.50 | 102.50 | 3,000 |
| 2023-12-19 | 102.50 | 102.90 | 100.00 | 102.50 | 102.50 | 256,341 |
| 2023-12-18 | 102.50 | 102.50 | 100.00 | 102.50 | 102.50 | 30,000 |
| 2023-12-15 | 101.54 | 102.50 | 101.54 | 102.50 | 102.50 | 49,214 |
| 2023-12-14 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2023-12-13 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 412 |
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.