Spinnaker Acquisitions
(ONDO)
Sector: Electronic & Electrical Equipment
Historic Prices - up to 10 years
|
09/04/2025
|
34.00p
|
35.00p
|
33.00p
|
34.00p
|
779,048
|
|
08/04/2025
|
31.50p
|
35.74p
|
31.00p
|
34.80p
|
521,584
|
|
07/04/2025
|
32.50p
|
32.70p
|
30.00p
|
31.50p
|
1,553,108
|
|
04/04/2025
|
33.00p
|
34.00p
|
32.00p
|
32.00p
|
424,285
|
|
03/04/2025
|
32.00p
|
34.00p
|
31.80p
|
33.00p
|
472,673
|
|
02/04/2025
|
32.00p
|
33.00p
|
31.00p
|
32.00p
|
632,458
|
|
01/04/2025
|
33.50p
|
34.00p
|
31.00p
|
31.00p
|
438,676
|
|
31/03/2025
|
30.50p
|
34.75p
|
29.20p
|
33.50p
|
1,086,991
|
|
28/03/2025
|
30.25p
|
31.00p
|
28.50p
|
30.50p
|
1,069,203
|
|
27/03/2025
|
31.50p
|
32.00p
|
29.25p
|
30.25p
|
416,010
|
|
26/03/2025
|
31.50p
|
32.00p
|
31.00p
|
31.40p
|
314,787
|
|
25/03/2025
|
32.00p
|
33.00p
|
31.00p
|
31.50p
|
386,170
|
|
24/03/2025
|
33.50p
|
33.80p
|
31.00p
|
31.60p
|
823,057
|
|
21/03/2025
|
34.00p
|
35.00p
|
32.30p
|
33.00p
|
975,162
|
|
20/03/2025
|
33.00p
|
35.00p
|
32.00p
|
34.00p
|
401,055
|
|
19/03/2025
|
33.00p
|
34.00p
|
32.25p
|
33.00p
|
128,918
|
|
18/03/2025
|
35.00p
|
35.00p
|
33.00p
|
33.50p
|
401,266
|
|
17/03/2025
|
35.50p
|
37.00p
|
34.00p
|
35.00p
|
538,274
|
|
14/03/2025
|
35.00p
|
36.00p
|
34.00p
|
35.50p
|
134,246
|
|
13/03/2025
|
35.00p
|
36.00p
|
34.00p
|
35.00p
|
232,484
|
|
12/03/2025
|
35.00p
|
36.00p
|
34.13p
|
35.00p
|
161,758
|
|
11/03/2025
|
35.00p
|
36.00p
|
34.00p
|
35.00p
|
102,606
|
|
10/03/2025
|
36.00p
|
36.36p
|
34.50p
|
36.00p
|
703,758
|
|
07/03/2025
|
36.50p
|
37.00p
|
35.00p
|
37.00p
|
622,921
|
|
06/03/2025
|
36.00p
|
37.00p
|
35.27p
|
36.00p
|
456,504
|
|
05/03/2025
|
35.00p
|
37.00p
|
34.90p
|
36.00p
|
417,819
|
|
04/03/2025
|
35.50p
|
36.24p
|
34.00p
|
35.00p
|
258,728
|
|
03/03/2025
|
34.50p
|
36.00p
|
33.00p
|
35.00p
|
978,829
|
|
28/02/2025
|
34.00p
|
35.44p
|
33.00p
|
34.50p
|
203,012
|
|
27/02/2025
|
33.25p
|
35.00p
|
32.50p
|
34.00p
|
238,582
|
|
26/02/2025
|
34.50p
|
35.00p
|
31.00p
|
33.25p
|
1,128,351
|
|
25/02/2025
|
35.50p
|
36.00p
|
34.26p
|
34.50p
|
352,052
|
|
24/02/2025
|
37.00p
|
38.00p
|
35.05p
|
35.50p
|
433,124
|
|
21/02/2025
|
38.00p
|
39.00p
|
36.10p
|
37.00p
|
537,015
|
|
20/02/2025
|
38.00p
|
39.00p
|
37.25p
|
38.00p
|
162,262
|
|
19/02/2025
|
38.00p
|
39.00p
|
37.00p
|
38.00p
|
520,622
|
|
18/02/2025
|
38.00p
|
39.00p
|
37.00p
|
38.40p
|
643,359
|
|
17/02/2025
|
38.50p
|
40.00p
|
37.25p
|
38.00p
|
1,192,239
|
|
14/02/2025
|
39.25p
|
40.00p
|
37.00p
|
38.20p
|
679,718
|
|
13/02/2025
|
39.50p
|
44.00p
|
38.00p
|
39.80p
|
2,427,695
|
|
12/02/2025
|
38.00p
|
39.00p
|
37.00p
|
38.00p
|
160,979
|
|
11/02/2025
|
38.00p
|
39.00p
|
37.00p
|
38.00p
|
230,896
|
|
10/02/2025
|
37.00p
|
39.00p
|
36.00p
|
38.00p
|
256,943
|
|
07/02/2025
|
36.50p
|
38.00p
|
35.30p
|
37.00p
|
321,570
|
|
06/02/2025
|
37.25p
|
38.00p
|
36.15p
|
37.25p
|
41,173
|
|
05/02/2025
|
38.00p
|
39.00p
|
36.51p
|
37.25p
|
364,193
|
|
04/02/2025
|
38.00p
|
39.00p
|
37.00p
|
38.00p
|
53,143
|
|
03/02/2025
|
37.50p
|
39.00p
|
35.00p
|
38.00p
|
353,116
|
|
31/01/2025
|
40.00p
|
41.00p
|
37.33p
|
37.50p
|
492,858
|
|
30/01/2025
|
37.00p
|
40.80p
|
37.00p
|
40.80p
|
546,281
|
|
29/01/2025
|
38.00p
|
39.00p
|
36.88p
|
39.00p
|
212,479
|
|
28/01/2025
|
36.25p
|
39.00p
|
36.00p
|
39.00p
|
829,331
|
|
27/01/2025
|
37.75p
|
39.00p
|
35.00p
|
36.25p
|
537,116
|
|
24/01/2025
|
37.50p
|
39.00p
|
36.00p
|
37.75p
|
325,771
|
|
23/01/2025
|
37.00p
|
39.00p
|
36.00p
|
37.50p
|
190,399
|
|
22/01/2025
|
37.00p
|
39.00p
|
36.00p
|
37.00p
|
372,657
|
|
21/01/2025
|
38.50p
|
39.00p
|
36.18p
|
37.00p
|
486,639
|
|
20/01/2025
|
39.00p
|
39.01p
|
38.00p
|
38.50p
|
371,840
|
|
17/01/2025
|
39.00p
|
39.50p
|
38.50p
|
39.00p
|
129,092
|
|
16/01/2025
|
40.50p
|
42.00p
|
38.60p
|
40.50p
|
596,392
|
|
15/01/2025
|
39.00p
|
41.44p
|
38.00p
|
40.50p
|
473,134
|
|
14/01/2025
|
39.00p
|
39.62p
|
38.15p
|
39.00p
|
243,115
|
|
13/01/2025
|
36.00p
|
39.74p
|
35.00p
|
39.00p
|
947,109
|
|
10/01/2025
|
37.00p
|
37.00p
|
35.00p
|
36.00p
|
491,826
|
|
09/01/2025
|
37.00p
|
38.00p
|
36.00p
|
37.00p
|
233,859
|
|
08/01/2025
|
37.25p
|
38.00p
|
36.00p
|
37.00p
|
282,230
|
|
07/01/2025
|
38.50p
|
38.50p
|
36.00p
|
37.00p
|
681,983
|
|
06/01/2025
|
40.00p
|
41.00p
|
38.00p
|
38.60p
|
728,062
|
|
03/01/2025
|
40.00p
|
41.00p
|
39.00p
|
40.25p
|
727,527
|
|
02/01/2025
|
40.00p
|
41.00p
|
39.00p
|
40.00p
|
537,134
|
|
01/01/2025
|
40.00p
|
41.00p
|
39.00p
|
40.00p
|
306,100
|
|
31/12/2024
|
40.00p
|
41.00p
|
39.00p
|
40.00p
|
306,100
|
|
30/12/2024
|
40.50p
|
42.00p
|
39.00p
|
40.00p
|
176,409
|
|
27/12/2024
|
40.00p
|
42.00p
|
40.00p
|
40.50p
|
502,184
|
|
26/12/2024
|
39.75p
|
41.00p
|
39.00p
|
40.00p
|
60,431
|
|
25/12/2024
|
39.75p
|
41.00p
|
39.00p
|
40.00p
|
60,431
|
|
24/12/2024
|
39.75p
|
41.00p
|
39.00p
|
40.00p
|
60,431
|
|
23/12/2024
|
38.00p
|
41.00p
|
37.00p
|
40.00p
|
788,622
|
|
20/12/2024
|
36.50p
|
39.00p
|
35.00p
|
38.00p
|
1,107,444
|
|
19/12/2024
|
36.50p
|
37.00p
|
35.00p
|
36.00p
|
99,541
|
|
18/12/2024
|
35.50p
|
38.00p
|
34.56p
|
36.00p
|
409,676
|
|
17/12/2024
|
34.50p
|
36.00p
|
33.00p
|
35.00p
|
599,132
|
|
16/12/2024
|
35.00p
|
35.00p
|
34.00p
|
34.00p
|
255,777
|
|
13/12/2024
|
36.00p
|
40.75p
|
34.00p
|
34.00p
|
837,376
|
|
12/12/2024
|
39.00p
|
40.00p
|
35.00p
|
35.10p
|
1,308,433
|
|
11/12/2024
|
39.00p
|
40.00p
|
37.00p
|
39.00p
|
711,990
|
|
10/12/2024
|
38.00p
|
41.00p
|
37.00p
|
39.00p
|
1,120,262
|
|
09/12/2024
|
39.00p
|
43.00p
|
37.50p
|
38.00p
|
2,310,524
|
|
06/12/2024
|
34.50p
|
40.00p
|
34.00p
|
39.00p
|
2,086,646
|
|
05/12/2024
|
32.25p
|
35.00p
|
31.50p
|
34.30p
|
1,569,139
|
|
04/12/2024
|
33.50p
|
34.00p
|
31.50p
|
32.25p
|
983,312
|
|
03/12/2024
|
30.75p
|
34.00p
|
29.88p
|
33.20p
|
2,718,305
|
|
02/12/2024
|
30.00p
|
30.50p
|
29.40p
|
29.75p
|
585,845
|
|
29/11/2024
|
30.25p
|
30.50p
|
29.50p
|
30.00p
|
618,930
|
|
28/11/2024
|
30.25p
|
30.50p
|
30.00p
|
30.20p
|
338,021
|
|
27/11/2024
|
30.00p
|
30.50p
|
29.50p
|
30.50p
|
605,623
|
|
26/11/2024
|
29.75p
|
32.00p
|
29.00p
|
31.30p
|
1,092,145
|
|
25/11/2024
|
28.75p
|
30.00p
|
28.50p
|
29.25p
|
329,792
|
|
22/11/2024
|
30.25p
|
31.63p
|
28.67p
|
30.25p
|
1,277,877
|
|
21/11/2024
|
30.25p
|
31.60p
|
29.33p
|
30.25p
|
725,919
|
|
20/11/2024
|
28.50p
|
31.00p
|
28.00p
|
30.00p
|
1,482,718
|
|
19/11/2024
|
27.50p
|
30.00p
|
26.10p
|
30.00p
|
2,311,571
|
|
18/11/2024
|
27.25p
|
30.00p
|
27.00p
|
27.50p
|
1,304,691
|
|
15/11/2024
|
27.00p
|
27.50p
|
26.50p
|
28.10p
|
600,777
|
|
14/11/2024
|
25.75p
|
28.10p
|
25.00p
|
28.10p
|
1,428,740
|
|
13/11/2024
|
24.50p
|
26.20p
|
23.50p
|
26.20p
|
1,407,728
|
|
12/11/2024
|
25.00p
|
28.44p
|
24.00p
|
24.50p
|
5,618,646
|
|
11/11/2024
|
23.75p
|
24.00p
|
22.00p
|
23.00p
|
202,241
|
|
08/11/2024
|
23.00p
|
24.50p
|
22.66p
|
24.50p
|
662,136
|
|
07/11/2024
|
23.00p
|
24.00p
|
22.00p
|
23.00p
|
119,930
|
|
06/11/2024
|
25.00p
|
26.00p
|
20.00p
|
23.00p
|
1,690,563
|
|
05/11/2024
|
26.00p
|
27.00p
|
24.50p
|
25.20p
|
1,220,425
|
|
04/11/2024
|
24.75p
|
26.84p
|
24.00p
|
25.50p
|
1,130,270
|
|
01/11/2024
|
22.75p
|
26.00p
|
22.75p
|
24.50p
|
2,582,991
|
|
31/10/2024
|
21.50p
|
22.90p
|
20.50p
|
22.80p
|
1,453,627
|
|
30/10/2024
|
22.00p
|
22.50p
|
19.96p
|
21.20p
|
1,674,129
|
|
29/10/2024
|
20.50p
|
22.50p
|
20.00p
|
22.00p
|
2,866,202
|
|
28/10/2024
|
15.00p
|
20.50p
|
14.95p
|
19.75p
|
2,568,560
|
|
25/10/2024
|
14.63p
|
14.80p
|
14.36p
|
14.62p
|
243,458
|
|
24/10/2024
|
14.63p
|
15.50p
|
14.30p
|
14.62p
|
194,373
|
|
23/10/2024
|
14.50p
|
14.63p
|
14.00p
|
14.62p
|
154,602
|
|
22/10/2024
|
14.63p
|
15.00p
|
14.00p
|
14.50p
|
140,483
|
|
21/10/2024
|
14.75p
|
14.79p
|
14.30p
|
14.62p
|
340,617
|
|
18/10/2024
|
14.75p
|
15.00p
|
14.50p
|
14.75p
|
595,774
|
|
17/10/2024
|
14.75p
|
15.00p
|
14.57p
|
14.75p
|
185,062
|
|
16/10/2024
|
13.63p
|
15.15p
|
13.55p
|
14.60p
|
2,213,225
|
|
15/10/2024
|
13.63p
|
14.00p
|
13.25p
|
13.63p
|
144,120
|
|
14/10/2024
|
13.38p
|
14.00p
|
13.00p
|
13.63p
|
390,154
|
|
11/10/2024
|
13.25p
|
13.50p
|
13.25p
|
13.38p
|
227,885
|
|
10/10/2024
|
13.63p
|
14.00p
|
13.00p
|
13.38p
|
336,612
|