Spinnaker Acquisitions
(ONDO)
Sector: Electronic & Electrical Equipment
Historic Prices - up to 10 years
|
10/10/2025
|
33.00p
|
35.00p
|
32.50p
|
35.00p
|
1,363,119
|
|
09/10/2025
|
33.50p
|
33.97p
|
32.00p
|
33.00p
|
980,337
|
|
08/10/2025
|
32.50p
|
34.00p
|
32.20p
|
34.00p
|
321,923
|
|
07/10/2025
|
32.50p
|
33.00p
|
32.00p
|
33.00p
|
232,500
|
|
06/10/2025
|
33.25p
|
33.25p
|
32.00p
|
32.50p
|
300,839
|
|
03/10/2025
|
33.75p
|
34.50p
|
33.00p
|
34.00p
|
278,523
|
|
02/10/2025
|
33.75p
|
34.49p
|
33.00p
|
33.00p
|
195,246
|
|
01/10/2025
|
34.75p
|
35.00p
|
33.00p
|
33.75p
|
879,890
|
|
30/09/2025
|
34.00p
|
35.00p
|
33.80p
|
35.00p
|
483,807
|
|
29/09/2025
|
33.50p
|
34.50p
|
33.00p
|
34.00p
|
1,026,484
|
|
26/09/2025
|
33.25p
|
34.00p
|
32.54p
|
33.60p
|
1,688,385
|
|
25/09/2025
|
30.00p
|
33.00p
|
30.00p
|
33.00p
|
1,117,518
|
|
24/09/2025
|
28.00p
|
30.00p
|
28.00p
|
30.20p
|
719,865
|
|
23/09/2025
|
28.50p
|
29.00p
|
27.50p
|
28.00p
|
745,920
|
|
22/09/2025
|
32.50p
|
33.00p
|
28.05p
|
28.40p
|
2,035,691
|
|
19/09/2025
|
31.25p
|
32.70p
|
31.00p
|
32.50p
|
519,953
|
|
18/09/2025
|
31.25p
|
31.93p
|
30.99p
|
31.40p
|
174,123
|
|
17/09/2025
|
31.00p
|
31.50p
|
30.51p
|
31.50p
|
267,267
|
|
16/09/2025
|
31.25p
|
32.00p
|
30.50p
|
31.40p
|
205,333
|
|
15/09/2025
|
31.50p
|
32.50p
|
30.88p
|
31.80p
|
323,376
|
|
12/09/2025
|
31.00p
|
32.50p
|
30.50p
|
32.50p
|
560,967
|
|
11/09/2025
|
30.25p
|
31.50p
|
29.55p
|
31.00p
|
630,301
|
|
10/09/2025
|
30.25p
|
30.49p
|
29.78p
|
30.20p
|
120,741
|
|
09/09/2025
|
30.25p
|
30.25p
|
29.50p
|
29.75p
|
459,252
|
|
08/09/2025
|
29.50p
|
31.00p
|
29.20p
|
30.00p
|
497,507
|
|
05/09/2025
|
30.25p
|
30.33p
|
29.33p
|
29.50p
|
347,088
|
|
04/09/2025
|
30.75p
|
31.50p
|
30.00p
|
30.00p
|
870,650
|
|
03/09/2025
|
31.50p
|
33.00p
|
30.53p
|
30.75p
|
856,645
|
|
02/09/2025
|
30.50p
|
31.50p
|
30.38p
|
31.00p
|
458,859
|
|
01/09/2025
|
29.25p
|
31.00p
|
28.50p
|
30.50p
|
1,273,167
|
|
29/08/2025
|
29.75p
|
30.00p
|
29.00p
|
29.25p
|
659,328
|
|
28/08/2025
|
29.50p
|
30.50p
|
29.00p
|
30.00p
|
290,762
|
|
27/08/2025
|
30.00p
|
30.30p
|
29.00p
|
30.00p
|
289,975
|
|
26/08/2025
|
30.75p
|
31.50p
|
29.00p
|
30.00p
|
710,703
|
|
25/08/2025
|
30.25p
|
31.00p
|
29.00p
|
30.50p
|
386,946
|
|
22/08/2025
|
30.25p
|
31.00p
|
29.00p
|
30.50p
|
386,946
|
|
21/08/2025
|
28.00p
|
30.00p
|
28.00p
|
29.50p
|
601,984
|
|
20/08/2025
|
27.50p
|
28.40p
|
27.50p
|
28.40p
|
538,026
|
|
19/08/2025
|
28.00p
|
29.00p
|
27.00p
|
28.00p
|
520,276
|
|
18/08/2025
|
28.00p
|
29.00p
|
27.00p
|
28.00p
|
374,214
|
|
15/08/2025
|
28.00p
|
29.00p
|
27.67p
|
28.00p
|
162,091
|
|
14/08/2025
|
28.00p
|
29.00p
|
27.00p
|
28.00p
|
318,784
|
|
13/08/2025
|
28.00p
|
29.00p
|
27.00p
|
27.50p
|
180,226
|
|
12/08/2025
|
28.00p
|
29.00p
|
27.00p
|
28.00p
|
257,219
|
|
11/08/2025
|
27.75p
|
29.00p
|
27.00p
|
28.00p
|
373,947
|
|
08/08/2025
|
28.00p
|
28.50p
|
27.00p
|
28.00p
|
271,996
|
|
07/08/2025
|
28.00p
|
28.50p
|
27.61p
|
28.00p
|
209,262
|
|
06/08/2025
|
27.75p
|
28.50p
|
27.00p
|
28.00p
|
277,255
|
|
05/08/2025
|
27.75p
|
28.50p
|
27.10p
|
27.80p
|
262,445
|
|
04/08/2025
|
27.00p
|
28.50p
|
26.37p
|
28.40p
|
714,413
|
|
01/08/2025
|
26.50p
|
28.25p
|
26.00p
|
27.50p
|
681,127
|
|
31/07/2025
|
27.00p
|
28.00p
|
26.00p
|
27.00p
|
167,529
|
|
30/07/2025
|
30.00p
|
31.00p
|
26.00p
|
28.00p
|
5,254,826
|
|
29/07/2025
|
25.00p
|
30.00p
|
24.91p
|
29.50p
|
1,754,338
|
|
28/07/2025
|
24.50p
|
25.88p
|
24.00p
|
25.00p
|
694,181
|
|
25/07/2025
|
25.25p
|
25.50p
|
24.00p
|
24.50p
|
569,204
|
|
24/07/2025
|
27.25p
|
27.25p
|
24.11p
|
25.10p
|
1,045,329
|
|
23/07/2025
|
26.50p
|
27.50p
|
26.25p
|
26.75p
|
336,791
|
|
22/07/2025
|
26.50p
|
27.50p
|
26.00p
|
26.50p
|
250,893
|
|
21/07/2025
|
26.50p
|
28.00p
|
26.00p
|
26.50p
|
591,154
|
|
18/07/2025
|
24.75p
|
27.00p
|
24.75p
|
26.50p
|
839,046
|
|
17/07/2025
|
23.25p
|
24.99p
|
23.10p
|
24.70p
|
439,505
|
|
16/07/2025
|
22.00p
|
23.80p
|
22.00p
|
23.25p
|
603,576
|
|
15/07/2025
|
22.00p
|
23.00p
|
21.88p
|
22.00p
|
126,318
|
|
14/07/2025
|
22.00p
|
23.00p
|
21.58p
|
22.00p
|
428,159
|
|
11/07/2025
|
22.50p
|
23.00p
|
21.38p
|
22.00p
|
461,512
|
|
10/07/2025
|
21.75p
|
23.00p
|
21.58p
|
22.50p
|
544,882
|
|
09/07/2025
|
21.75p
|
22.00p
|
21.75p
|
21.75p
|
328,284
|
|
08/07/2025
|
22.25p
|
22.25p
|
21.50p
|
21.75p
|
531,299
|
|
07/07/2025
|
22.50p
|
23.00p
|
21.65p
|
22.00p
|
401,358
|
|
04/07/2025
|
22.50p
|
22.74p
|
22.29p
|
22.50p
|
95,233
|
|
03/07/2025
|
23.50p
|
24.00p
|
22.25p
|
22.50p
|
436,584
|
|
02/07/2025
|
22.75p
|
24.00p
|
22.75p
|
23.50p
|
729,640
|
|
01/07/2025
|
22.00p
|
23.00p
|
21.50p
|
22.75p
|
319,197
|
|
30/06/2025
|
21.50p
|
22.50p
|
21.00p
|
21.50p
|
438,259
|
|
27/06/2025
|
21.25p
|
21.50p
|
20.67p
|
21.25p
|
367,240
|
|
26/06/2025
|
21.75p
|
22.00p
|
21.00p
|
21.00p
|
354,218
|
|
25/06/2025
|
21.75p
|
22.00p
|
21.53p
|
21.75p
|
121,019
|
|
24/06/2025
|
21.75p
|
22.00p
|
21.00p
|
22.00p
|
740,407
|
|
23/06/2025
|
21.75p
|
22.00p
|
21.50p
|
21.75p
|
608,650
|
|
20/06/2025
|
21.75p
|
22.00p
|
21.61p
|
21.75p
|
482,281
|
|
19/06/2025
|
21.75p
|
22.00p
|
21.00p
|
21.75p
|
1,079,752
|
|
18/06/2025
|
22.00p
|
22.50p
|
21.00p
|
22.50p
|
340,100
|
|
17/06/2025
|
22.50p
|
22.50p
|
21.50p
|
22.00p
|
764,776
|
|
16/06/2025
|
22.50p
|
23.00p
|
22.04p
|
22.40p
|
553,487
|
|
13/06/2025
|
22.25p
|
22.50p
|
22.13p
|
22.50p
|
558,324
|
|
12/06/2025
|
22.25p
|
22.50p
|
22.13p
|
22.25p
|
189,416
|
|
11/06/2025
|
22.50p
|
23.00p
|
22.00p
|
22.25p
|
385,384
|
|
10/06/2025
|
22.75p
|
23.00p
|
22.21p
|
22.50p
|
112,863
|
|
09/06/2025
|
22.75p
|
23.00p
|
22.50p
|
23.00p
|
190,058
|
|
06/06/2025
|
23.00p
|
23.50p
|
22.50p
|
23.00p
|
335,774
|
|
05/06/2025
|
23.50p
|
24.00p
|
22.50p
|
23.00p
|
172,809
|
|
04/06/2025
|
23.25p
|
24.00p
|
23.00p
|
23.50p
|
317,542
|
|
03/06/2025
|
24.00p
|
24.50p
|
23.00p
|
23.30p
|
573,235
|
|
02/06/2025
|
24.00p
|
24.40p
|
23.90p
|
24.00p
|
254,293
|
|
30/05/2025
|
23.25p
|
24.50p
|
23.23p
|
24.00p
|
405,576
|
|
29/05/2025
|
25.25p
|
26.00p
|
22.50p
|
23.50p
|
1,480,483
|
|
28/05/2025
|
25.50p
|
26.30p
|
25.00p
|
25.25p
|
403,728
|
|
27/05/2025
|
26.50p
|
27.00p
|
25.50p
|
25.50p
|
426,214
|
|
26/05/2025
|
26.50p
|
28.80p
|
25.67p
|
28.80p
|
309,029
|
|
23/05/2025
|
26.50p
|
28.80p
|
25.67p
|
28.80p
|
309,029
|
|
22/05/2025
|
26.75p
|
30.10p
|
26.00p
|
30.10p
|
253,364
|
|
21/05/2025
|
26.75p
|
27.00p
|
26.51p
|
26.75p
|
45,001
|
|
20/05/2025
|
26.75p
|
26.93p
|
26.06p
|
26.75p
|
345,680
|
|
19/05/2025
|
27.75p
|
28.50p
|
26.50p
|
26.75p
|
726,126
|
|
16/05/2025
|
28.25p
|
29.00p
|
27.50p
|
28.00p
|
230,038
|
|
15/05/2025
|
28.50p
|
29.00p
|
27.75p
|
28.25p
|
244,960
|
|
14/05/2025
|
27.00p
|
29.00p
|
27.00p
|
28.00p
|
1,200,599
|
|
13/05/2025
|
27.00p
|
27.36p
|
26.55p
|
27.00p
|
480,277
|
|
12/05/2025
|
25.00p
|
27.50p
|
24.90p
|
27.00p
|
1,730,616
|
|
09/05/2025
|
25.50p
|
25.50p
|
24.50p
|
25.00p
|
732,398
|
|
08/05/2025
|
26.25p
|
26.50p
|
25.00p
|
25.50p
|
733,873
|
|
07/05/2025
|
27.25p
|
27.50p
|
26.00p
|
26.25p
|
679,510
|
|
06/05/2025
|
30.00p
|
30.50p
|
26.35p
|
27.25p
|
2,473,503
|
|
05/05/2025
|
30.50p
|
30.50p
|
29.35p
|
29.75p
|
1,765,678
|
|
02/05/2025
|
30.50p
|
30.50p
|
29.35p
|
29.75p
|
1,765,678
|
|
01/05/2025
|
32.75p
|
33.50p
|
30.00p
|
30.50p
|
870,121
|
|
30/04/2025
|
32.75p
|
32.80p
|
32.15p
|
32.75p
|
271,517
|
|
29/04/2025
|
32.75p
|
33.50p
|
32.00p
|
32.75p
|
214,750
|
|
28/04/2025
|
33.00p
|
33.45p
|
32.50p
|
33.00p
|
594,303
|
|
25/04/2025
|
33.25p
|
33.61p
|
32.65p
|
33.00p
|
323,291
|
|
24/04/2025
|
33.25p
|
34.00p
|
33.00p
|
33.00p
|
261,757
|
|
23/04/2025
|
33.00p
|
33.50p
|
32.72p
|
33.00p
|
62,973
|
|
22/04/2025
|
33.50p
|
33.97p
|
32.66p
|
33.00p
|
578,091
|
|
21/04/2025
|
32.00p
|
34.50p
|
31.85p
|
33.50p
|
978,883
|
|
18/04/2025
|
32.00p
|
34.50p
|
31.85p
|
33.50p
|
978,883
|
|
17/04/2025
|
32.00p
|
34.50p
|
31.85p
|
33.50p
|
978,883
|
|
16/04/2025
|
32.25p
|
32.45p
|
31.00p
|
32.00p
|
717,831
|
|
15/04/2025
|
32.50p
|
33.00p
|
32.00p
|
32.50p
|
821,580
|
|
14/04/2025
|
32.50p
|
33.00p
|
31.50p
|
32.50p
|
1,153,895
|
|
11/04/2025
|
36.00p
|
36.00p
|
31.00p
|
32.50p
|
2,866,937
|