Spinnaker Acquisitions
(ONDO)
Sector: Electronic & Electrical Equipment
Historic Prices - up to 10 years
|
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
|
|
09/10/2024
|
13.63p
|
14.00p
|
13.26p
|
13.63p
|
78,759
|
|
08/10/2024
|
13.75p
|
14.00p
|
13.25p
|
13.63p
|
372,279
|
|
07/10/2024
|
13.75p
|
14.00p
|
13.52p
|
13.75p
|
220,039
|
|
04/10/2024
|
13.75p
|
13.75p
|
13.32p
|
13.75p
|
150,318
|
|
03/10/2024
|
13.75p
|
14.00p
|
13.50p
|
13.75p
|
140,181
|
|
02/10/2024
|
13.75p
|
13.75p
|
13.50p
|
13.75p
|
104,146
|
|
01/10/2024
|
13.75p
|
14.00p
|
13.50p
|
13.75p
|
117,848
|
|
30/09/2024
|
13.75p
|
14.00p
|
13.50p
|
13.75p
|
101,806
|
|
27/09/2024
|
13.75p
|
14.00p
|
13.50p
|
13.75p
|
228,903
|
|
26/09/2024
|
13.88p
|
14.00p
|
13.50p
|
13.50p
|
94,934
|
|
25/09/2024
|
14.13p
|
14.13p
|
13.77p
|
13.88p
|
53,687
|
|
24/09/2024
|
14.13p
|
14.50p
|
13.75p
|
14.13p
|
76,121
|
|
23/09/2024
|
14.25p
|
14.50p
|
13.75p
|
14.13p
|
484,905
|
|
20/09/2024
|
14.13p
|
14.50p
|
14.00p
|
14.25p
|
74,148
|
|
19/09/2024
|
13.75p
|
14.25p
|
13.50p
|
14.13p
|
195,813
|
|
18/09/2024
|
13.75p
|
14.00p
|
13.56p
|
13.75p
|
171,570
|
|
17/09/2024
|
14.13p
|
14.13p
|
13.50p
|
13.75p
|
93,859
|
|
16/09/2024
|
14.00p
|
14.17p
|
13.75p
|
14.13p
|
112,438
|
|
13/09/2024
|
14.38p
|
14.50p
|
13.75p
|
14.13p
|
358,124
|
|
12/09/2024
|
14.50p
|
14.50p
|
13.62p
|
14.25p
|
213,281
|
|
11/09/2024
|
14.50p
|
14.50p
|
14.00p
|
14.25p
|
270,847
|
|
10/09/2024
|
14.63p
|
14.63p
|
14.25p
|
14.25p
|
86,127
|
|
09/09/2024
|
14.63p
|
14.63p
|
14.25p
|
14.38p
|
450,603
|
|
06/09/2024
|
14.63p
|
15.00p
|
14.25p
|
14.62p
|
359,761
|
|
05/09/2024
|
14.63p
|
15.00p
|
14.25p
|
14.62p
|
140,623
|
|
04/09/2024
|
14.75p
|
14.80p
|
14.52p
|
14.62p
|
239,848
|
|
03/09/2024
|
14.50p
|
15.50p
|
14.50p
|
14.75p
|
1,654,969
|
|
02/09/2024
|
14.00p
|
14.50p
|
13.50p
|
14.00p
|
79,023
|
|
30/08/2024
|
13.75p
|
14.50p
|
13.50p
|
14.00p
|
172,151
|
|
29/08/2024
|
14.00p
|
14.00p
|
13.67p
|
13.75p
|
51,322
|
|
28/08/2024
|
14.00p
|
14.50p
|
13.66p
|
14.00p
|
88,140
|
|
27/08/2024
|
14.50p
|
14.50p
|
13.50p
|
14.00p
|
386,278
|
|
26/08/2024
|
14.25p
|
14.50p
|
13.75p
|
14.38p
|
244,455
|
|
23/08/2024
|
14.25p
|
14.50p
|
13.75p
|
14.38p
|
244,455
|
|
22/08/2024
|
14.25p
|
14.50p
|
13.75p
|
14.38p
|
244,455
|
|
21/08/2024
|
14.50p
|
14.50p
|
14.10p
|
14.10p
|
457,004
|
|
20/08/2024
|
14.50p
|
14.74p
|
14.33p
|
14.50p
|
268,833
|
|
19/08/2024
|
14.50p
|
15.00p
|
14.00p
|
14.50p
|
50,409
|
|
16/08/2024
|
14.50p
|
14.79p
|
14.43p
|
14.50p
|
135,710
|
|
15/08/2024
|
14.50p
|
14.72p
|
14.38p
|
14.50p
|
56,914
|
|
14/08/2024
|
14.25p
|
15.00p
|
14.25p
|
14.50p
|
197,933
|
|
13/08/2024
|
14.25p
|
14.43p
|
14.16p
|
14.25p
|
39,790
|
|
12/08/2024
|
14.25p
|
14.50p
|
14.15p
|
14.25p
|
28,975
|
|
09/08/2024
|
14.25p
|
14.50p
|
14.00p
|
14.50p
|
81,119
|
|
08/08/2024
|
14.50p
|
14.50p
|
14.15p
|
14.25p
|
66,827
|
|
07/08/2024
|
14.50p
|
14.74p
|
14.00p
|
14.40p
|
292,751
|
|
06/08/2024
|
14.13p
|
15.00p
|
14.13p
|
14.50p
|
306,868
|
|
05/08/2024
|
14.50p
|
15.00p
|
13.50p
|
14.13p
|
507,912
|
|
02/08/2024
|
15.50p
|
15.95p
|
14.50p
|
14.75p
|
840,186
|
|
01/08/2024
|
14.75p
|
16.00p
|
14.50p
|
15.90p
|
1,777,556
|
|
31/07/2024
|
13.50p
|
14.83p
|
13.28p
|
14.75p
|
959,835
|
|
30/07/2024
|
13.50p
|
14.05p
|
13.00p
|
14.05p
|
1,443,042
|
|
29/07/2024
|
13.25p
|
13.50p
|
12.50p
|
12.75p
|
638,115
|
|
26/07/2024
|
12.75p
|
13.50p
|
12.75p
|
12.75p
|
588,478
|
|
25/07/2024
|
13.00p
|
13.00p
|
12.50p
|
12.75p
|
53,221
|
|
24/07/2024
|
13.00p
|
13.00p
|
12.55p
|
13.00p
|
131,696
|
|
23/07/2024
|
13.00p
|
13.50p
|
12.50p
|
13.00p
|
321,377
|
|
22/07/2024
|
12.75p
|
13.32p
|
12.55p
|
13.00p
|
316,864
|
|
19/07/2024
|
13.50p
|
14.00p
|
12.55p
|
12.55p
|
341,368
|
|
18/07/2024
|
13.63p
|
14.00p
|
13.00p
|
13.25p
|
342,926
|
|
17/07/2024
|
13.75p
|
14.00p
|
13.25p
|
13.50p
|
263,178
|
|
16/07/2024
|
14.13p
|
14.13p
|
13.55p
|
13.75p
|
482,986
|
|
15/07/2024
|
14.50p
|
15.00p
|
14.00p
|
14.13p
|
99,948
|
|
12/07/2024
|
14.50p
|
15.00p
|
14.13p
|
14.50p
|
117,622
|
|
11/07/2024
|
14.50p
|
15.00p
|
14.00p
|
14.50p
|
87,938
|
|
10/07/2024
|
14.25p
|
15.00p
|
14.00p
|
14.50p
|
239,747
|
|
09/07/2024
|
14.75p
|
15.00p
|
14.00p
|
14.25p
|
725,993
|
|
08/07/2024
|
15.13p
|
15.50p
|
14.53p
|
14.75p
|
233,287
|
|
05/07/2024
|
14.50p
|
15.40p
|
14.50p
|
15.13p
|
744,055
|
|
04/07/2024
|
14.13p
|
14.50p
|
13.75p
|
14.50p
|
156,836
|
|
03/07/2024
|
14.75p
|
15.00p
|
13.75p
|
14.13p
|
714,237
|
|
02/07/2024
|
14.75p
|
15.00p
|
14.50p
|
14.75p
|
166,725
|
|
01/07/2024
|
14.75p
|
15.00p
|
14.50p
|
14.75p
|
108,638
|
|
28/06/2024
|
14.00p
|
15.00p
|
13.50p
|
14.75p
|
809,402
|
|
27/06/2024
|
14.50p
|
15.00p
|
13.66p
|
14.00p
|
298,667
|
|
26/06/2024
|
15.00p
|
15.50p
|
14.50p
|
14.50p
|
314,557
|
|
25/06/2024
|
15.00p
|
15.50p
|
14.50p
|
15.00p
|
140,438
|
|
24/06/2024
|
14.50p
|
15.50p
|
14.00p
|
15.00p
|
411,740
|
|
21/06/2024
|
13.75p
|
14.80p
|
13.75p
|
14.50p
|
768,484
|
|
20/06/2024
|
14.50p
|
14.55p
|
13.66p
|
13.75p
|
639,634
|
|
19/06/2024
|
14.75p
|
15.00p
|
14.27p
|
14.50p
|
423,604
|
|
18/06/2024
|
15.25p
|
15.50p
|
14.61p
|
14.75p
|
235,528
|
|
17/06/2024
|
15.25p
|
15.50p
|
15.00p
|
15.25p
|
324,404
|
|
14/06/2024
|
15.50p
|
16.00p
|
15.00p
|
15.25p
|
268,159
|
|
13/06/2024
|
15.25p
|
16.18p
|
15.00p
|
15.50p
|
1,225,476
|
|
12/06/2024
|
14.50p
|
16.50p
|
14.50p
|
16.50p
|
2,307,593
|
|
11/06/2024
|
14.75p
|
15.50p
|
14.00p
|
14.50p
|
609,398
|
|
10/06/2024
|
14.25p
|
15.00p
|
13.70p
|
14.50p
|
2,066,842
|
|
07/06/2024
|
14.75p
|
14.94p
|
14.06p
|
14.15p
|
660,236
|
|
06/06/2024
|
14.75p
|
15.50p
|
14.00p
|
15.00p
|
379,936
|
|
05/06/2024
|
14.25p
|
14.50p
|
14.00p
|
14.00p
|
382,859
|
|
04/06/2024
|
14.25p
|
14.80p
|
14.00p
|
14.25p
|
1,464,938
|
|
03/06/2024
|
14.50p
|
14.69p
|
14.00p
|
14.25p
|
467,214
|
|
31/05/2024
|
15.00p
|
15.00p
|
14.00p
|
14.50p
|
301,110
|
|
30/05/2024
|
15.25p
|
15.50p
|
14.00p
|
15.00p
|
708,426
|
|
29/05/2024
|
15.25p
|
16.00p
|
14.67p
|
15.25p
|
104,357
|
|
28/05/2024
|
15.50p
|
16.00p
|
14.50p
|
16.00p
|
121,869
|
|
27/05/2024
|
15.50p
|
16.00p
|
15.00p
|
15.50p
|
245,051
|