Market data

Select a section

Spinnaker Acquisitions

(ONDO)
Sector: Electronic & Electrical Equipment
28.00p
-0.25p -0.89
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/04/2025 34.00p 35.75p 33.78p 35.00p 554,089
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

Market data

Select a section