Onward Opportunities Limited Npv
(ONWD)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
16/05/2025
|
120.00p
|
123.80p
|
120.00p
|
122.00p
|
8,662
|
|
15/05/2025
|
119.00p
|
122.00p
|
118.84p
|
120.00p
|
22,308
|
|
14/05/2025
|
119.00p
|
120.90p
|
119.00p
|
119.00p
|
5,085
|
|
13/05/2025
|
116.00p
|
120.00p
|
116.00p
|
119.00p
|
31,333
|
|
12/05/2025
|
115.00p
|
117.00p
|
115.00p
|
116.00p
|
16,541
|
|
09/05/2025
|
115.00p
|
116.00p
|
115.00p
|
115.00p
|
3,701
|
|
08/05/2025
|
115.00p
|
115.09p
|
115.00p
|
115.00p
|
0
|
|
07/05/2025
|
115.00p
|
116.00p
|
114.90p
|
115.00p
|
43,475
|
|
06/05/2025
|
114.50p
|
115.85p
|
113.60p
|
115.00p
|
19,520
|
|
05/05/2025
|
113.00p
|
115.70p
|
111.00p
|
114.50p
|
30,385
|
|
02/05/2025
|
113.00p
|
115.70p
|
111.00p
|
114.50p
|
30,385
|
|
01/05/2025
|
113.00p
|
113.00p
|
111.36p
|
113.00p
|
0
|
|
30/04/2025
|
116.50p
|
116.50p
|
113.00p
|
113.00p
|
18,044
|
|
29/04/2025
|
116.50p
|
117.00p
|
115.50p
|
116.50p
|
10,000
|
|
28/04/2025
|
116.50p
|
117.36p
|
116.00p
|
116.50p
|
21,518
|
|
25/04/2025
|
116.50p
|
117.36p
|
116.50p
|
116.50p
|
2,510
|
|
24/04/2025
|
116.50p
|
117.45p
|
116.50p
|
116.50p
|
2,358
|
|
23/04/2025
|
110.50p
|
116.97p
|
109.88p
|
116.50p
|
579,290
|
|
22/04/2025
|
112.00p
|
112.00p
|
109.90p
|
110.50p
|
11,933
|
|
21/04/2025
|
114.50p
|
114.50p
|
112.00p
|
113.00p
|
26,047
|
|
18/04/2025
|
114.50p
|
114.50p
|
112.00p
|
113.00p
|
26,047
|
|
17/04/2025
|
114.50p
|
114.50p
|
112.00p
|
113.00p
|
7,734
|
|
16/04/2025
|
115.00p
|
115.00p
|
114.00p
|
114.50p
|
5,850
|
|
15/04/2025
|
115.50p
|
116.22p
|
114.00p
|
115.00p
|
7,595
|
|
14/04/2025
|
115.50p
|
115.50p
|
115.00p
|
115.50p
|
5,000
|
|
11/04/2025
|
115.50p
|
115.50p
|
115.05p
|
115.50p
|
5,000
|
|
10/04/2025
|
116.50p
|
116.78p
|
115.50p
|
115.50p
|
1,677
|
|
09/04/2025
|
121.00p
|
121.00p
|
114.00p
|
116.00p
|
32,508
|
|
08/04/2025
|
122.00p
|
122.00p
|
121.00p
|
121.00p
|
20,100
|
|
07/04/2025
|
122.00p
|
122.00p
|
120.00p
|
122.00p
|
3,546
|
|
04/04/2025
|
123.50p
|
123.84p
|
120.00p
|
122.00p
|
10,100
|
|
03/04/2025
|
124.00p
|
124.09p
|
123.00p
|
123.50p
|
5,805
|
|
02/04/2025
|
124.00p
|
124.00p
|
123.00p
|
124.00p
|
30,000
|
|
01/04/2025
|
124.00p
|
124.00p
|
123.29p
|
124.00p
|
0
|
|
31/03/2025
|
124.00p
|
125.00p
|
123.25p
|
124.00p
|
9,197
|
|
28/03/2025
|
124.00p
|
125.83p
|
124.00p
|
124.00p
|
2,997
|
|
27/03/2025
|
125.50p
|
125.84p
|
124.00p
|
124.00p
|
45,309
|
|
26/03/2025
|
126.00p
|
126.28p
|
125.50p
|
125.50p
|
317
|
|
25/03/2025
|
126.50p
|
126.50p
|
126.00p
|
126.00p
|
1,000
|
|
24/03/2025
|
126.50p
|
126.54p
|
126.06p
|
126.50p
|
10,436
|
|
21/03/2025
|
126.00p
|
126.60p
|
125.30p
|
126.50p
|
25,214
|
|
20/03/2025
|
126.00p
|
126.56p
|
125.00p
|
126.00p
|
21,560
|
|
19/03/2025
|
126.50p
|
127.50p
|
126.00p
|
126.00p
|
0
|
|
18/03/2025
|
128.00p
|
128.00p
|
125.00p
|
126.50p
|
32,029
|
|
17/03/2025
|
128.00p
|
128.67p
|
128.00p
|
128.00p
|
0
|
|
14/03/2025
|
128.00p
|
128.00p
|
128.00p
|
128.00p
|
2,000
|
|
13/03/2025
|
129.00p
|
129.00p
|
128.00p
|
128.00p
|
5,000
|
|
12/03/2025
|
130.50p
|
130.50p
|
128.00p
|
129.00p
|
16,470
|
|
11/03/2025
|
131.00p
|
131.00p
|
130.00p
|
130.50p
|
5,305
|
|
10/03/2025
|
131.00p
|
131.44p
|
131.00p
|
131.00p
|
36
|
|
07/03/2025
|
133.50p
|
133.50p
|
131.00p
|
131.00p
|
5,000
|
|
06/03/2025
|
133.50p
|
133.50p
|
132.70p
|
133.50p
|
3,000
|
|
05/03/2025
|
133.50p
|
135.00p
|
133.50p
|
133.50p
|
78,857
|
|
04/03/2025
|
134.00p
|
135.00p
|
132.00p
|
133.50p
|
18,328
|
|
03/03/2025
|
135.50p
|
135.50p
|
134.10p
|
134.50p
|
6,519
|
|
28/02/2025
|
138.00p
|
138.00p
|
134.00p
|
135.50p
|
28,364
|
|
27/02/2025
|
138.00p
|
138.00p
|
138.00p
|
138.00p
|
25,000
|
|
26/02/2025
|
138.00p
|
139.85p
|
138.00p
|
138.00p
|
3,000
|
|
25/02/2025
|
138.00p
|
139.65p
|
138.00p
|
138.00p
|
2,000
|
|
24/02/2025
|
138.00p
|
139.65p
|
136.60p
|
138.00p
|
19,317
|
|
21/02/2025
|
138.00p
|
139.50p
|
138.00p
|
138.00p
|
7,500
|
|
20/02/2025
|
138.50p
|
139.65p
|
138.00p
|
138.00p
|
7,907
|
|
19/02/2025
|
138.50p
|
138.50p
|
138.16p
|
138.50p
|
4,055
|
|
18/02/2025
|
138.50p
|
138.50p
|
138.50p
|
138.50p
|
0
|
|
17/02/2025
|
138.50p
|
140.52p
|
138.50p
|
138.50p
|
25,150
|
|
14/02/2025
|
138.50p
|
140.52p
|
138.50p
|
138.50p
|
1,414
|
|
13/02/2025
|
138.50p
|
140.55p
|
138.50p
|
138.50p
|
1,800
|
|
12/02/2025
|
138.50p
|
140.58p
|
138.13p
|
138.50p
|
20,719
|
|
11/02/2025
|
138.50p
|
140.58p
|
138.50p
|
138.50p
|
5,786
|
|
10/02/2025
|
138.50p
|
140.58p
|
138.50p
|
138.50p
|
1,520
|
|
07/02/2025
|
138.50p
|
140.65p
|
138.50p
|
138.50p
|
5,775
|
|
06/02/2025
|
138.50p
|
140.68p
|
138.10p
|
138.50p
|
11,833
|
|
05/02/2025
|
138.50p
|
140.68p
|
138.10p
|
138.50p
|
884
|
|
04/02/2025
|
139.00p
|
140.78p
|
138.10p
|
139.00p
|
13,688
|
|
03/02/2025
|
139.00p
|
140.78p
|
139.00p
|
139.00p
|
14,043
|
|
31/01/2025
|
139.00p
|
141.00p
|
139.00p
|
139.00p
|
11,782
|
|
30/01/2025
|
139.00p
|
140.78p
|
139.00p
|
139.00p
|
1,417
|
|
29/01/2025
|
139.00p
|
140.78p
|
139.00p
|
139.00p
|
3,906
|
|
28/01/2025
|
139.00p
|
140.78p
|
139.00p
|
139.00p
|
700
|
|
27/01/2025
|
139.00p
|
140.80p
|
139.00p
|
139.00p
|
18,546
|
|
24/01/2025
|
139.00p
|
140.78p
|
139.00p
|
139.00p
|
3,722
|
|
23/01/2025
|
139.00p
|
140.80p
|
138.40p
|
139.00p
|
6,477
|
|
22/01/2025
|
139.00p
|
140.70p
|
137.94p
|
139.00p
|
8,608
|
|
21/01/2025
|
139.00p
|
140.70p
|
137.00p
|
139.00p
|
67,565
|
|
20/01/2025
|
140.00p
|
140.74p
|
139.00p
|
139.00p
|
4,268
|
|
17/01/2025
|
140.00p
|
141.56p
|
139.00p
|
140.00p
|
18,940
|
|
16/01/2025
|
139.00p
|
141.72p
|
139.00p
|
139.00p
|
4,162
|
|
15/01/2025
|
137.00p
|
139.45p
|
137.00p
|
139.00p
|
29,405
|
|
14/01/2025
|
137.50p
|
138.56p
|
135.85p
|
137.00p
|
2,218
|
|
13/01/2025
|
139.00p
|
139.75p
|
135.00p
|
137.50p
|
259,306
|
|
10/01/2025
|
139.50p
|
140.91p
|
138.51p
|
139.00p
|
12,274
|
|
09/01/2025
|
139.50p
|
140.49p
|
138.51p
|
139.50p
|
6,532
|
|
08/01/2025
|
139.50p
|
140.49p
|
139.50p
|
139.50p
|
500
|
|
07/01/2025
|
139.50p
|
140.49p
|
139.50p
|
139.50p
|
889
|
|
06/01/2025
|
139.00p
|
140.32p
|
139.00p
|
139.50p
|
9,284
|
|
03/01/2025
|
139.00p
|
139.85p
|
137.68p
|
139.00p
|
23,247
|
|
02/01/2025
|
137.50p
|
138.80p
|
137.50p
|
138.50p
|
9,000
|
|
01/01/2025
|
137.50p
|
137.64p
|
137.50p
|
137.50p
|
0
|
|
31/12/2024
|
137.50p
|
137.64p
|
137.50p
|
137.50p
|
0
|
|
30/12/2024
|
136.00p
|
137.80p
|
136.00p
|
137.50p
|
11,615
|
|
27/12/2024
|
134.00p
|
137.96p
|
134.00p
|
136.00p
|
13,704
|
|
26/12/2024
|
128.00p
|
134.96p
|
126.52p
|
134.00p
|
44,078
|
|
25/12/2024
|
128.00p
|
134.96p
|
126.52p
|
134.00p
|
44,078
|
|
24/12/2024
|
128.00p
|
134.96p
|
126.52p
|
134.00p
|
44,078
|
|
23/12/2024
|
128.00p
|
128.00p
|
126.67p
|
128.00p
|
0
|
|
20/12/2024
|
128.00p
|
129.52p
|
128.00p
|
128.00p
|
382
|
|
19/12/2024
|
127.00p
|
128.00p
|
126.24p
|
128.00p
|
4,176
|
|
18/12/2024
|
124.00p
|
128.00p
|
123.00p
|
127.00p
|
68,774
|
|
17/12/2024
|
123.00p
|
124.00p
|
123.00p
|
124.00p
|
5,136
|
|
16/12/2024
|
122.50p
|
123.61p
|
122.50p
|
123.00p
|
13,530
|
|
13/12/2024
|
122.50p
|
122.50p
|
122.50p
|
122.50p
|
0
|
|
12/12/2024
|
122.50p
|
122.50p
|
122.50p
|
122.50p
|
0
|
|
11/12/2024
|
122.00p
|
123.55p
|
122.00p
|
122.50p
|
8,638
|
|
10/12/2024
|
120.00p
|
123.60p
|
120.00p
|
122.00p
|
30,316
|
|
09/12/2024
|
120.00p
|
120.78p
|
120.00p
|
120.00p
|
9,789
|
|
06/12/2024
|
120.00p
|
120.00p
|
120.00p
|
120.00p
|
0
|
|
05/12/2024
|
123.50p
|
123.50p
|
120.00p
|
120.00p
|
7,514
|
|
04/12/2024
|
122.00p
|
123.50p
|
119.75p
|
123.50p
|
67,961
|
|
03/12/2024
|
122.00p
|
122.00p
|
120.95p
|
122.00p
|
4,555
|
|
02/12/2024
|
122.00p
|
122.00p
|
120.04p
|
122.00p
|
318
|
|
29/11/2024
|
122.00p
|
122.70p
|
122.00p
|
122.00p
|
318
|
|
28/11/2024
|
121.00p
|
122.00p
|
120.78p
|
122.00p
|
7,447
|
|
27/11/2024
|
121.00p
|
121.00p
|
120.00p
|
121.00p
|
317
|
|
26/11/2024
|
122.00p
|
122.70p
|
120.00p
|
121.00p
|
5,317
|
|
25/11/2024
|
122.00p
|
122.00p
|
120.00p
|
122.00p
|
4,916
|
|
22/11/2024
|
122.00p
|
122.00p
|
122.00p
|
122.00p
|
0
|
|
21/11/2024
|
122.00p
|
122.00p
|
122.00p
|
122.00p
|
0
|
|
20/11/2024
|
122.00p
|
122.00p
|
122.00p
|
122.00p
|
0
|
|
19/11/2024
|
122.00p
|
122.00p
|
120.00p
|
122.00p
|
7,840
|
|
18/11/2024
|
122.00p
|
122.00p
|
122.00p
|
122.00p
|
0
|