Onward Opportunities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-06-23 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-06-22 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-06-21 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-06-20 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-06-19 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-06-16 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-06-15 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-06-14 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-06-13 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-06-12 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-06-09 | 105.50 | 105.50 | 105.25 | 105.50 | 105.50 | 27,000 |
| 2023-06-08 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-06-07 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-06-06 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-06-05 | 105.50 | 105.50 | 105.25 | 105.50 | 105.50 | 9,773 |
| 2023-06-02 | 105.50 | 105.50 | 105.25 | 105.50 | 105.50 | 2,839 |
| 2023-06-01 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-05-31 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-05-30 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-05-26 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-05-25 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-05-24 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-05-23 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-05-22 | 105.50 | 105.50 | 105.05 | 105.50 | 105.50 | 3,500 |
| 2023-05-19 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-05-18 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-05-17 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-05-16 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-05-15 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-05-12 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-05-11 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-05-10 | 105.50 | 105.50 | 105.00 | 105.50 | 105.50 | 10,000 |
| 2023-05-09 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-05-05 | 105.50 | 106.39 | 105.05 | 105.50 | 105.50 | 10,297 |
| 2023-05-04 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 50 |
| 2023-05-03 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-05-02 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-04-28 | 106.40 | 106.40 | 105.50 | 105.50 | 105.50 | 50 |
| 2023-04-27 | 105.50 | 106.40 | 105.00 | 105.50 | 105.50 | 2,500 |
| 2023-04-26 | 106.50 | 106.65 | 103.25 | 105.50 | 105.50 | 9,020 |
| 2023-04-25 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-04-24 | 105.50 | 106.65 | 103.00 | 105.50 | 105.50 | 21,000 |
| 2023-04-21 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 20,000 |
| 2023-04-20 | 106.50 | 106.75 | 103.00 | 105.50 | 105.50 | 20,000 |
| 2023-04-19 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2023-04-18 | 105.00 | 106.92 | 103.25 | 105.50 | 105.50 | 35,000 |
| 2023-04-17 | 105.00 | 106.99 | 105.00 | 105.00 | 105.00 | 1,402 |
| 2023-04-14 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2023-04-13 | 105.00 | 105.00 | 103.25 | 105.00 | 105.00 | 2,000 |
| 2023-04-12 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | 16,000 |
| 2023-04-11 | 105.00 | 107.03 | 105.00 | 105.00 | 105.00 | 859 |
| 2023-04-06 | 105.00 | 107.03 | 105.00 | 105.00 | 105.00 | 456 |
| 2023-04-05 | 104.00 | 106.70 | 100.00 | 105.00 | 105.00 | 21,045 |
| 2023-04-04 | 104.00 | 104.00 | 100.00 | 104.00 | 104.00 | 94,000 |
| 2023-04-03 | 104.00 | 104.00 | 100.00 | 104.00 | 104.00 | 48,000 |
| 2023-03-31 | 104.00 | 104.00 | 100.00 | 104.00 | 104.00 | 15,000 |
| 2023-03-30 | 98.000 | 106.90 | 98.000 | 104.00 | 104.00 | 1,874,554 |
← NewerPage 15 of 15 · 898 trading days
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.