Onward Opps Share History

Onward Opps Share Price history. The following table shows end-of-day data ONWD historical share prices for Onward Opps, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

ONWD.L
Share Price ONWD.L
Charts ONWD.L
Trades ONWD.L
History Compare
ONWD.L ONWD.L
Share News ONWD.L
RNS ONWD.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-10	114.50	114.50	114.50	114.50	17,314
2024-05-09	115.00	115.00	114.50	114.50	0
2024-05-08	115.00	115.00	114.50	114.50	524
2024-05-07	115.00	115.00	114.50	114.50	1,750
2024-05-06	112.50	112.50	112.50	112.50	0
2024-05-03	112.50	112.50	112.50	112.50	0
2024-05-02	112.50	112.50	112.50	112.50	557
2024-05-01	112.50	112.50	112.50	112.50	0
2024-04-30	112.50	112.50	112.50	112.50	272
2024-04-29	112.50	112.50	112.50	112.50	274
2024-04-26	113.50	113.50	112.50	112.50	0
2024-04-25	114.00	114.00	113.50	113.50	11,500
2024-04-24	114.00	114.00	114.00	114.00	0
2024-04-23	113.50	114.00	113.50	114.00	10,379
2024-04-22	113.50	113.50	113.50	113.50	8,211
2024-04-19	113.50	113.50	113.50	113.50	120,500
2024-04-18	113.00	113.50	113.00	113.50	5,277
2024-04-17	113.00	113.00	113.00	113.00	197
2024-04-16	112.50	113.00	112.50	113.00	35,000
2024-04-15	111.50	112.50	111.50	112.50	886
2024-04-12	111.50	111.50	111.50	111.50	0
2024-04-11	111.50	111.50	111.50	111.50	72,198
2024-04-10	110.00	110.00	110.00	110.00	15,854
2024-04-09	110.00	110.00	110.00	110.00	0
2024-04-08	110.00	110.00	110.00	110.00	0
2024-04-05	110.00	110.00	110.00	110.00	500
2024-04-04	110.00	110.00	110.00	110.00	0
2024-04-03	110.00	110.00	110.00	110.00	0
2024-04-02	110.00	110.00	110.00	110.00	3,000
2024-04-01	110.00	110.00	110.00	110.00	0
2024-03-29	110.00	110.00	110.00	110.00	0
2024-03-28	110.00	110.00	110.00	110.00	22,500
2024-03-27	110.50	110.50	110.00	110.00	182,673
2024-03-26	110.50	110.50	110.50	110.50	46,233
2024-03-25	110.50	110.50	110.50	110.50	0
2024-03-22	110.50	110.50	110.50	110.50	0
2024-03-21	110.50	110.50	110.50	110.50	0
2024-03-20	110.50	110.50	110.50	110.50	0
2024-03-19	110.50	110.50	110.50	110.50	0
2024-03-18	110.50	111.00	111.00	111.00	3,220
2024-03-15	110.50	110.50	110.50	110.50	0
2024-03-14	110.50	110.50	110.50	110.50	0
2024-03-13	110.50	110.50	110.50	110.50	0
2024-03-12	110.50	110.50	110.50	110.50	0
2024-03-11	110.50	110.50	110.50	110.50	0
2024-03-08	110.50	110.50	110.50	110.50	0
2024-03-07	110.50	110.50	110.50	110.50	0
2024-03-06	111.00	111.00	109.00	110.50	0
2024-03-05	113.50	113.50	109.50	111.00	25,000
2024-03-04	113.00	113.00	113.00	113.00	9,689
2024-03-01	112.50	113.00	112.50	113.00	0
2024-02-29	112.50	112.50	112.50	112.50	0
2024-02-28	110.50	111.00	110.50	111.00	33,284
2024-02-27	110.50	110.50	110.50	110.50	80,000
2024-02-26	112.00	112.00	110.50	110.50	0
2024-02-23	110.50	110.50	110.50	110.50	0
2024-02-22	107.00	110.50	107.00	110.50	127,042
2024-02-21	108.00	108.00	108.00	108.00	100
2024-02-20	108.00	108.00	108.00	108.00	14,500
2024-02-19	107.00	108.00	107.00	108.00	292
2024-02-16	107.00	108.00	107.00	108.00	0
2024-02-15	109.00	109.00	108.00	108.00	25,000
2024-02-14	109.00	109.00	109.00	109.00	0
2024-02-13	108.50	109.00	108.50	109.00	5,000
2024-02-12	108.00	108.50	108.00	108.50	11,215
2024-02-09	108.00	108.00	108.00	108.00	0
2024-02-08	108.00	108.00	108.00	108.00	240
2024-02-07	106.00	108.00	105.50	108.00	24,000
2024-02-06	106.00	106.00	106.00	106.00	50,994
2024-02-05	103.00	106.00	103.00	106.00	13,505
2024-02-02	102.50	105.50	102.50	105.50	20,000
2024-02-01	101.00	102.50	101.00	102.50	37,024
2024-01-31	101.00	101.00	101.00	101.00	95,268
2024-01-30	101.00	101.00	101.00	101.00	428,224
2024-01-29	101.00	101.00	101.00	101.00	0
2024-01-26	101.00	101.00	101.00	101.00	0
2024-01-25	101.00	101.00	101.00	101.00	0
2024-01-24	101.00	101.00	101.00	101.00	11,484
2024-01-23	101.00	101.00	101.00	101.00	0
2024-01-22	101.00	101.00	101.00	101.00	2,880
2024-01-19	101.00	101.00	101.00	101.00	0
2024-01-18	101.00	101.00	101.00	101.00	5,240
2024-01-17	101.00	101.00	101.00	101.00	0
2024-01-16	101.00	101.00	101.00	101.00	0
2024-01-15	101.00	101.00	101.00	101.00	4,000
2024-01-12	101.00	101.00	101.00	101.00	66,000
2024-01-11	101.00	101.00	101.00	101.00	54,916
2024-01-10	101.00	101.00	101.00	101.00	47,312
2024-01-09	102.00	102.00	101.00	101.00	9,878
2024-01-08	102.00	102.00	102.00	102.00	680
2024-01-05	102.50	102.50	102.00	102.00	2,244
2024-01-04	102.50	104.00	102.50	102.50	3,866
2024-01-03	102.50	104.00	104.00	104.00	18,000
2024-01-02	102.50	102.50	102.50	102.50	0
2024-01-01	102.50	102.50	102.50	102.50	0
2023-12-29	102.50	102.50	102.50	102.50	7,500
2023-12-28	102.50	102.50	102.50	102.50	0
2023-12-27	102.50	102.50	102.50	102.50	10,258
2023-12-26	102.50	102.50	102.50	102.50	0
2023-12-25	102.50	102.50	102.50	102.50	0
2023-12-22	102.50	102.50	102.50	102.50	0
2023-12-21	102.50	102.50	102.50	102.50	0
2023-12-20	102.50	102.50	102.50	102.50	3,000
2023-12-19	102.50	102.50	102.50	102.50	115,000
2023-12-18	102.50	102.50	102.50	102.50	30,000
2023-12-15	101.00	102.50	101.00	102.50	49,214
2023-12-14	101.00	101.00	101.00	101.00	0
2023-12-13	101.00	101.00	101.00	101.00	412
2023-12-12	101.00	101.00	101.00	101.00	72
2023-12-11	101.00	101.00	101.00	101.00	0
2023-12-08	101.00	101.00	101.00	101.00	9,837
2023-12-07	101.00	101.00	101.00	101.00	0
2023-12-06	101.00	101.00	101.00	101.00	0
2023-12-05	101.00	101.00	101.00	101.00	0
2023-12-04	101.00	101.00	101.00	101.00	0
2023-12-01	101.00	101.00	101.00	101.00	0
2023-11-30	101.00	101.00	101.00	101.00	0
2023-11-29	101.00	101.00	101.00	101.00	0
2023-11-28	101.00	101.00	101.00	101.00	19,760
2023-11-27	101.00	101.00	101.00	101.00	0
2023-11-24	101.00	101.00	101.00	101.00	0
2023-11-23	101.00	101.00	101.00	101.00	0
2023-11-22	101.00	101.00	101.00	101.00	0
2023-11-21	101.00	101.00	101.00	101.00	2,417
2023-11-20	101.00	101.00	101.00	101.00	187,000
2023-11-17	101.00	101.00	101.00	101.00	0
2023-11-16	101.00	101.00	101.00	101.00	0
2023-11-15	101.00	101.00	101.00	101.00	1,000
2023-11-14	101.00	101.00	101.00	101.00	0
2023-11-13	101.00	101.00	101.00	101.00	0
2023-11-10	101.00	101.00	101.00	101.00	0
2023-11-09	101.00	101.00	101.00	101.00	12,500
2023-11-08	101.00	101.00	101.00	101.00	0
2023-11-07	101.00	101.00	101.00	101.00	0
2023-11-06	101.00	101.00	101.00	101.00	0
2023-11-03	101.00	101.00	101.00	101.00	0
2023-11-02	101.00	101.00	101.00	101.00	0
2023-11-01	101.00	101.00	101.00	101.00	179
2023-10-31	101.50	101.50	101.00	101.00	0
2023-10-30	101.50	101.50	101.50	101.50	32,000
2023-10-27	101.50	101.50	101.50	101.50	10,708
2023-10-26	101.50	101.50	101.50	101.50	0
2023-10-25	101.50	101.50	101.50	101.50	0
2023-10-24	101.50	101.50	101.50	101.50	0
2023-10-23	101.50	101.50	101.50	101.50	1,000
2023-10-20	101.50	101.50	101.50	101.50	0
2023-10-19	101.50	101.50	101.50	101.50	476
2023-10-18	101.50	101.50	101.50	101.50	159
2023-10-17	101.50	101.50	101.50	101.50	0
2023-10-16	101.50	101.50	101.50	101.50	0
2023-10-13	101.50	101.50	101.50	101.50	0
2023-10-12	101.50	101.50	101.50	101.50	0
2023-10-11	101.50	101.50	101.50	101.50	195,486
2023-10-10	102.50	102.50	101.50	101.50	30,000
2023-10-09	102.50	102.50	102.50	102.50	16,000
2023-10-06	102.50	102.50	102.50	102.50	0
2023-10-05	102.50	102.50	102.50	102.50	0
2023-10-04	102.50	102.50	102.50	102.50	0
2023-10-03	102.50	102.50	102.50	102.50	0
2023-10-02	104.00	104.00	102.50	102.50	0
2023-09-29	104.00	104.00	104.00	104.00	0
2023-09-28	104.00	104.00	104.00	104.00	1,908
2023-09-27	104.00	104.00	104.00	104.00	0
2023-09-26	104.00	104.00	104.00	104.00	0
2023-09-25	104.00	104.00	104.00	104.00	0
2023-09-22	104.00	104.00	104.00	104.00	0
2023-09-21	104.00	104.00	104.00	104.00	0
2023-09-20	104.00	104.00	104.00	104.00	0
2023-09-19	104.00	104.00	104.00	104.00	0
2023-09-18	104.00	104.00	104.00	104.00	0
2023-09-15	104.00	104.00	104.00	104.00	0
2023-09-14	104.00	104.00	104.00	104.00	0
2023-09-13	104.00	104.00	104.00	104.00	0
2023-09-12	104.00	104.00	104.00	104.00	0
2023-09-11	104.00	104.00	104.00	104.00	0
2023-09-08	104.00	104.00	104.00	104.00	0
2023-09-07	104.00	104.00	104.00	104.00	0
2023-09-06	104.00	104.00	104.00	104.00	0
2023-09-05	104.00	104.00	104.00	104.00	2,000
2023-09-04	104.00	104.00	104.00	104.00	2,800
2023-09-01	104.00	104.00	104.00	104.00	40,000
2023-08-31	104.00	104.00	104.00	104.00	0
2023-08-30	104.00	104.00	104.00	104.00	26,000
2023-08-29	104.00	104.00	104.00	104.00	2,000
2023-08-28	104.00	104.00	104.00	104.00	0
2023-08-25	104.00	104.00	104.00	104.00	10,000
2023-08-24	104.00	104.00	104.00	104.00	0
2023-08-23	104.00	104.00	104.00	104.00	10,000
2023-08-22	104.00	104.00	104.00	104.00	0
2023-08-21	104.00	104.00	104.00	104.00	0
2023-08-18	104.00	104.00	104.00	104.00	13,511
2023-08-17	104.00	104.00	104.00	104.00	0
2023-08-16	104.00	104.00	104.00	104.00	0
2023-08-15	104.00	104.00	104.00	104.00	0
2023-08-14	104.00	104.00	104.00	104.00	0
2023-08-11	104.00	104.00	104.00	104.00	0
2023-08-10	104.00	104.00	104.00	104.00	0
2023-08-09	104.00	104.00	104.00	104.00	2,000
2023-08-08	104.00	104.00	104.00	104.00	48,500
2023-08-07	104.00	104.00	104.00	104.00	0
2023-08-04	104.00	104.00	104.00	104.00	0
2023-08-03	104.00	104.00	104.00	104.00	159
2023-08-02	104.00	104.00	104.00	104.00	0
2023-08-01	105.50	105.50	104.00	104.00	8,500
2023-07-31	105.50	105.50	105.50	105.50	369
2023-07-28	105.50	105.50	105.50	105.50	0
2023-07-27	105.50	105.50	105.50	105.50	0
2023-07-26	105.50	105.50	105.50	105.50	1,000
2023-07-25	105.50	105.50	105.50	105.50	0
2023-07-24	105.50	105.50	105.50	105.50	0
2023-07-21	105.50	105.50	105.50	105.50	0
2023-07-20	105.50	105.50	105.50	105.50	1,000
2023-07-19	105.50	105.50	105.50	105.50	0
2023-07-18	106.50	106.50	105.50	105.50	25,000
2023-07-17	106.50	106.50	106.50	106.50	0
2023-07-14	106.50	106.50	106.50	106.50	2,000
2023-07-13	106.50	106.50	105.50	105.50	0
2023-07-12	105.50	105.50	105.50	105.50	0
2023-07-11	105.50	105.50	105.50	105.50	0
2023-07-10	105.50	105.50	105.50	105.50	0
2023-07-07	105.50	105.50	105.50	105.50	0
2023-07-06	107.50	107.50	105.50	105.50	0
2023-07-05	106.50	106.50	105.50	105.50	0
2023-07-04	106.50	106.50	105.50	105.50	0
2023-07-03	106.50	106.50	105.50	105.50	0
2023-06-30	105.50	105.50	105.50	105.50	0
2023-06-29	106.50	106.50	105.50	105.50	0
2023-06-28	105.50	105.50	105.50	105.50	0
2023-06-27	106.50	106.50	105.50	105.50	0
2023-06-26	106.50	106.50	105.50	105.50	0
2023-06-23	105.50	105.50	105.50	105.50	0
2023-06-22	106.50	106.50	105.50	105.50	0
2023-06-21	105.50	105.50	105.50	105.50	0
2023-06-20	105.50	105.50	105.50	105.50	0
2023-06-19	106.50	106.50	105.50	105.50	0
2023-06-16	105.50	105.50	105.50	105.50	0
2023-06-15	105.50	105.50	105.50	105.50	0
2023-06-14	105.50	105.50	105.50	105.50	0
2023-06-13	105.50	105.50	105.50	105.50	0
2023-06-12	106.50	106.50	105.50	105.50	0
2023-06-09	106.50	106.50	105.50	105.50	27,000
2023-06-08	105.50	105.50	105.50	105.50	0
2023-06-07	105.50	105.50	105.50	105.50	0
2023-06-06	106.50	106.50	105.50	105.50	0
2023-06-05	105.50	105.50	105.50	105.50	9,773
2023-06-02	106.50	106.50	105.50	105.50	2,839
2023-06-01	106.50	106.50	105.50	105.50	0
2023-05-31	106.50	106.50	105.50	105.50	0
2023-05-30	105.50	105.50	105.50	105.50	0
2023-05-29	105.50	105.50	105.50	105.50	0
2023-05-26	105.50	105.50	105.50	105.50	0
2023-05-25	105.50	105.50	105.50	105.50	0
2023-05-24	106.50	106.50	105.50	105.50	0
2023-05-23	105.50	105.50	105.50	105.50	0
2023-05-22	106.50	106.50	105.50	105.50	4,500
2023-05-19	105.50	105.50	105.50	105.50	0
2023-05-18	105.50	105.50	105.50	105.50	0
2023-05-17	105.50	105.50	105.50	105.50	0
2023-05-16	105.50	105.50	105.50	105.50	0
2023-05-15	106.50	106.50	105.50	105.50	0
2023-05-12	106.50	106.50	105.50	105.50	0
2023-05-11	106.50	106.50	105.50	105.50	0
2023-05-10	106.50	106.50	105.50	105.50	10,000
2023-05-09	106.50	106.50	105.50	105.50	0
2023-05-08	105.50	105.50	105.50	105.50	0
2023-05-05	105.50	105.50	105.50	105.50	10,297
2023-05-04	105.50	105.50	105.50	105.50	0
2023-05-03	105.50	105.50	105.50	105.50	0
2023-05-02	105.50	105.50	105.50	105.50	0
2023-05-01	105.50	105.50	105.50	105.50	0
2023-04-28	106.50	106.50	105.50	105.50	50
2023-04-27	105.50	105.50	105.50	105.50	2,500
2023-04-26	106.50	106.50	105.50	105.50	9,020
2023-04-25	105.50	105.50	105.50	105.50	0
2023-04-24	105.50	105.50	105.50	105.50	21,000
2023-04-21	105.50	105.50	105.50	105.50	0
2023-04-20	106.50	106.50	105.50	105.50	20,000
2023-04-19	105.50	105.50	105.50	105.50	0
2023-04-18	105.00	105.50	105.00	105.50	35,000
2023-04-17	105.00	105.00	105.00	105.00	1,402
2023-04-14	105.00	105.00	105.00	105.00	0
2023-04-13	105.00	105.00	105.00	105.00	2,000
2023-04-12	105.00	105.00	105.00	105.00	16,000
2023-04-11	105.00	105.00	105.00	105.00	859
2023-04-10	105.00	105.00	105.00	105.00	0
2023-04-07	105.00	105.00	105.00	105.00	0
2023-04-06	105.00	105.00	105.00	105.00	456
2023-04-05	104.00	105.00	104.00	105.00	21,045
2023-04-04	104.00	104.00	104.00	104.00	94,000
2023-04-03	104.00	104.00	104.00	104.00	48,000
2023-03-31	104.00	104.00	104.00	104.00	15,000
2023-03-30	96.50	104.00	96.50	104.00	1,353,424

Share	Price	Change
Faron Pharma (FARN)	197.50	27.42%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.50	17.86%
Aptamer Group (APTA)	0.725	17.74%
polarean (POLX)	4.05	17.39%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Argo Group (ARGO)	4.00	-27.27%
Mothercare (MTC)	5.00	-19.35%
Ultimate Prod (ULTP)	143.00	-15.88%
Landore (LND)	2.775	-14.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	449,232,198
Tower Resources (TRP)	0.019	309,723,816
Baron Oil (BOIL)	0.07	297,058,158
Premier African Minerals (PREM)	0.205	283,523,193
Tertiary Minerals (TYM)	0.125	116,387,795