Onward Opportunities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-11-21 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-11-20 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-11-19 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 7,840 |
| 2024-11-18 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-11-15 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-11-14 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-11-13 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 166,000 |
| 2024-11-12 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-11-11 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-11-08 | 122.00 | 122.79 | 122.00 | 122.00 | 122.00 | 18 |
| 2024-11-07 | 122.00 | 122.79 | 122.00 | 122.00 | 122.00 | 1,000 |
| 2024-11-06 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-11-05 | 122.00 | 122.80 | 122.00 | 122.00 | 122.00 | 36,000 |
| 2024-11-04 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-11-01 | 122.00 | 122.80 | 120.00 | 122.00 | 122.00 | 2,789 |
| 2024-10-31 | 122.00 | 122.80 | 122.00 | 122.00 | 122.00 | 1,289 |
| 2024-10-30 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-10-29 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 5,454 |
| 2024-10-28 | 122.00 | 123.00 | 122.00 | 122.00 | 122.00 | 583,000 |
| 2024-10-25 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 12,704 |
| 2024-10-24 | 122.00 | 122.30 | 122.00 | 122.00 | 122.00 | 20,000 |
| 2024-10-23 | 122.00 | 123.00 | 120.12 | 122.00 | 122.00 | 13,638 |
| 2024-10-22 | 122.00 | 123.64 | 122.00 | 122.00 | 122.00 | 401 |
| 2024-10-21 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-10-18 | 121.00 | 121.56 | 120.07 | 121.50 | 121.50 | 5,858 |
| 2024-10-17 | 121.15 | 121.15 | 120.00 | 121.00 | 121.00 | 25,000 |
| 2024-10-16 | 121.78 | 121.78 | 121.50 | 121.50 | 121.50 | 3,000 |
| 2024-10-15 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2024-10-14 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2024-10-11 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2024-10-10 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 20,000 |
| 2024-10-09 | 127.00 | 128.00 | 123.50 | 123.50 | 123.50 | 86,838 |
| 2024-10-08 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2024-10-07 | 127.50 | 128.06 | 127.00 | 127.00 | 127.00 | 85,056 |
| 2024-10-04 | 127.50 | 128.06 | 125.70 | 127.50 | 127.50 | 21,582 |
| 2024-10-03 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2024-10-02 | 128.00 | 128.80 | 128.00 | 128.00 | 128.00 | 141 |
| 2024-10-01 | 128.00 | 128.80 | 127.00 | 128.00 | 128.00 | 54,912 |
| 2024-09-30 | 128.00 | 128.00 | 126.10 | 128.00 | 128.00 | 5,742 |
| 2024-09-27 | 128.00 | 129.28 | 128.00 | 128.00 | 128.00 | 11,538 |
| 2024-09-26 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2024-09-25 | 127.50 | 128.24 | 127.50 | 127.50 | 127.50 | 5,000 |
| 2024-09-24 | 127.00 | 127.40 | 127.00 | 127.00 | 127.00 | 5,000 |
| 2024-09-23 | 126.50 | 127.50 | 126.50 | 126.50 | 126.50 | 7,840 |
| 2024-09-20 | 126.50 | 127.00 | 126.50 | 126.50 | 126.50 | 13,285 |
| 2024-09-19 | 126.00 | 126.78 | 126.00 | 126.00 | 126.00 | 201 |
| 2024-09-18 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-09-17 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-09-16 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-09-13 | 126.00 | 126.96 | 126.00 | 126.00 | 126.00 | 5,000 |
| 2024-09-12 | 124.50 | 126.40 | 124.50 | 124.50 | 124.50 | 15,000 |
| 2024-09-11 | 124.50 | 127.00 | 122.60 | 124.50 | 124.50 | 9,000 |
| 2024-09-10 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 0 |
| 2024-09-09 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 0 |
| 2024-09-06 | 124.50 | 124.50 | 122.00 | 124.50 | 124.50 | 4,000 |
| 2024-09-05 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 0 |
| 2024-09-04 | 124.50 | 126.00 | 124.50 | 124.50 | 124.50 | 9,500 |
| 2024-09-03 | 124.50 | 127.00 | 124.50 | 124.50 | 124.50 | 1,000 |
| 2024-09-02 | 124.50 | 124.50 | 123.11 | 124.50 | 124.50 | 5,742 |
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.