Onward Opportunities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0 |
| 2025-02-17 | 138.50 | 140.52 | 138.50 | 138.50 | 138.50 | 25,150 |
| 2025-02-14 | 138.50 | 140.52 | 138.50 | 138.50 | 138.50 | 1,414 |
| 2025-02-13 | 138.50 | 140.55 | 138.50 | 138.50 | 138.50 | 1,800 |
| 2025-02-12 | 138.50 | 140.58 | 138.13 | 138.50 | 138.50 | 20,719 |
| 2025-02-11 | 138.50 | 140.58 | 138.50 | 138.50 | 138.50 | 5,786 |
| 2025-02-10 | 138.50 | 140.58 | 138.50 | 138.50 | 138.50 | 1,520 |
| 2025-02-07 | 138.50 | 140.65 | 138.50 | 138.50 | 138.50 | 35,775 |
| 2025-02-06 | 138.50 | 140.68 | 138.10 | 138.50 | 138.50 | 11,833 |
| 2025-02-05 | 138.50 | 140.68 | 138.10 | 138.50 | 138.50 | 884 |
| 2025-02-04 | 139.00 | 140.78 | 138.10 | 139.00 | 139.00 | 13,688 |
| 2025-02-03 | 139.00 | 140.78 | 139.00 | 139.00 | 139.00 | 14,043 |
| 2025-01-31 | 139.00 | 141.00 | 139.00 | 139.00 | 139.00 | 41,782 |
| 2025-01-30 | 139.00 | 140.78 | 139.00 | 139.00 | 139.00 | 1,417 |
| 2025-01-29 | 139.00 | 140.78 | 139.00 | 139.00 | 139.00 | 3,906 |
| 2025-01-28 | 139.00 | 140.78 | 139.00 | 139.00 | 139.00 | 700 |
| 2025-01-27 | 139.00 | 140.80 | 139.00 | 139.00 | 139.00 | 28,303 |
| 2025-01-24 | 139.00 | 140.78 | 139.00 | 139.00 | 139.00 | 13,722 |
| 2025-01-23 | 139.00 | 140.80 | 138.40 | 139.00 | 139.00 | 6,477 |
| 2025-01-22 | 139.00 | 140.70 | 137.94 | 139.00 | 139.00 | 8,608 |
| 2025-01-21 | 139.00 | 140.70 | 137.00 | 139.00 | 139.00 | 67,565 |
| 2025-01-20 | 140.00 | 140.74 | 139.00 | 139.00 | 139.00 | 4,268 |
| 2025-01-17 | 140.00 | 141.56 | 139.00 | 140.00 | 140.00 | 18,940 |
| 2025-01-16 | 140.00 | 141.72 | 140.00 | 140.00 | 140.00 | 4,162 |
| 2025-01-15 | 138.56 | 139.45 | 138.56 | 139.00 | 139.00 | 29,405 |
| 2025-01-14 | 137.50 | 138.56 | 135.85 | 137.00 | 137.00 | 2,218 |
| 2025-01-13 | 139.00 | 139.75 | 135.00 | 137.50 | 137.50 | 259,306 |
| 2025-01-10 | 139.50 | 140.91 | 138.51 | 139.00 | 139.00 | 12,274 |
| 2025-01-09 | 139.50 | 140.49 | 138.51 | 139.50 | 139.50 | 6,532 |
| 2025-01-08 | 139.50 | 140.49 | 139.50 | 139.50 | 139.50 | 500 |
| 2025-01-07 | 139.50 | 140.49 | 139.50 | 139.50 | 139.50 | 889 |
| 2025-01-06 | 139.50 | 140.32 | 139.50 | 139.50 | 139.50 | 9,284 |
| 2025-01-03 | 139.00 | 139.85 | 137.68 | 139.00 | 139.00 | 80,760 |
| 2025-01-02 | 138.45 | 138.80 | 138.45 | 138.50 | 138.50 | 9,000 |
| 2024-12-31 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2024-12-30 | 136.00 | 137.80 | 136.00 | 137.50 | 137.50 | 11,615 |
| 2024-12-27 | 134.85 | 137.96 | 134.85 | 136.00 | 136.00 | 13,704 |
| 2024-12-24 | 128.00 | 134.96 | 126.52 | 134.00 | 134.00 | 44,078 |
| 2024-12-23 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2024-12-20 | 128.00 | 129.52 | 128.00 | 128.00 | 128.00 | 382 |
| 2024-12-19 | 127.00 | 128.00 | 126.24 | 128.00 | 128.00 | 4,176 |
| 2024-12-18 | 124.00 | 128.00 | 123.00 | 127.00 | 127.00 | 68,774 |
| 2024-12-17 | 123.61 | 124.00 | 123.61 | 124.00 | 124.00 | 5,136 |
| 2024-12-16 | 123.00 | 123.61 | 123.00 | 123.00 | 123.00 | 13,530 |
| 2024-12-13 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2024-12-12 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2024-12-11 | 122.50 | 123.55 | 122.50 | 122.50 | 122.50 | 8,638 |
| 2024-12-10 | 120.15 | 123.60 | 120.15 | 122.00 | 122.00 | 30,316 |
| 2024-12-09 | 120.00 | 120.78 | 120.00 | 120.00 | 120.00 | 9,789 |
| 2024-12-06 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2024-12-05 | 121.34 | 121.34 | 120.00 | 120.00 | 120.00 | 54,564 |
| 2024-12-04 | 122.00 | 123.50 | 119.75 | 123.50 | 123.50 | 77,961 |
| 2024-12-03 | 122.00 | 122.00 | 120.95 | 122.00 | 122.00 | 21,025 |
| 2024-12-02 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 5,856 |
| 2024-11-29 | 122.00 | 122.70 | 122.00 | 122.00 | 122.00 | 318 |
| 2024-11-28 | 121.00 | 122.00 | 120.78 | 122.00 | 122.00 | 7,447 |
| 2024-11-27 | 121.00 | 121.00 | 120.00 | 121.00 | 121.00 | 317 |
| 2024-11-26 | 122.00 | 122.70 | 120.00 | 121.00 | 121.00 | 5,317 |
| 2024-11-25 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 4,916 |
| 2024-11-22 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 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.