Onward Opportunities Limited Npv
(ONWD)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
24/07/2025
|
128.50p
|
129.15p
|
128.00p
|
128.50p
|
27,335
|
|
23/07/2025
|
128.50p
|
128.50p
|
127.50p
|
128.50p
|
686
|
|
22/07/2025
|
128.50p
|
128.55p
|
128.50p
|
128.50p
|
686
|
|
21/07/2025
|
128.50p
|
128.50p
|
128.00p
|
128.50p
|
5,000
|
|
18/07/2025
|
128.50p
|
128.83p
|
128.50p
|
128.50p
|
0
|
|
17/07/2025
|
130.00p
|
130.00p
|
127.00p
|
128.50p
|
13,099
|
|
16/07/2025
|
130.00p
|
131.64p
|
130.00p
|
130.00p
|
0
|
|
15/07/2025
|
130.00p
|
131.88p
|
130.00p
|
130.50p
|
7,469
|
|
14/07/2025
|
129.00p
|
130.00p
|
128.00p
|
130.00p
|
5,000
|
|
11/07/2025
|
130.50p
|
130.50p
|
129.00p
|
129.00p
|
4,000
|
|
10/07/2025
|
130.50p
|
131.73p
|
130.50p
|
130.50p
|
36
|
|
09/07/2025
|
130.50p
|
131.73p
|
130.35p
|
130.50p
|
5,100
|
|
08/07/2025
|
130.50p
|
132.00p
|
130.32p
|
130.50p
|
10,802
|
|
07/07/2025
|
130.50p
|
131.73p
|
130.30p
|
130.50p
|
4,082
|
|
04/07/2025
|
129.00p
|
131.00p
|
128.90p
|
130.50p
|
12,886
|
|
03/07/2025
|
129.00p
|
129.98p
|
129.00p
|
129.00p
|
769
|
|
02/07/2025
|
130.50p
|
130.50p
|
128.90p
|
129.00p
|
15,034
|
|
01/07/2025
|
133.00p
|
133.00p
|
130.11p
|
130.50p
|
19,789
|
|
30/06/2025
|
132.50p
|
132.99p
|
132.50p
|
132.50p
|
1,000
|
|
27/06/2025
|
129.50p
|
132.00p
|
129.50p
|
131.50p
|
17,712
|
|
26/06/2025
|
127.00p
|
130.00p
|
126.00p
|
129.50p
|
48,284
|
|
25/06/2025
|
127.00p
|
127.98p
|
126.52p
|
127.00p
|
3,574
|
|
24/06/2025
|
127.00p
|
127.98p
|
126.40p
|
127.00p
|
7,000
|
|
23/06/2025
|
127.00p
|
127.00p
|
126.18p
|
127.00p
|
0
|
|
20/06/2025
|
127.00p
|
127.98p
|
127.00p
|
127.00p
|
3,906
|
|
19/06/2025
|
126.50p
|
127.00p
|
126.50p
|
127.00p
|
8,000
|
|
18/06/2025
|
126.50p
|
126.50p
|
126.50p
|
126.50p
|
0
|
|
17/06/2025
|
126.50p
|
126.50p
|
126.50p
|
126.50p
|
0
|
|
16/06/2025
|
125.50p
|
126.94p
|
125.50p
|
126.50p
|
236
|
|
13/06/2025
|
126.50p
|
126.50p
|
126.50p
|
126.50p
|
0
|
|
12/06/2025
|
127.00p
|
127.09p
|
126.50p
|
126.50p
|
0
|
|
11/06/2025
|
126.50p
|
128.00p
|
126.50p
|
127.00p
|
8,700
|
|
10/06/2025
|
126.50p
|
127.97p
|
126.50p
|
126.50p
|
502
|
|
09/06/2025
|
126.50p
|
127.87p
|
126.50p
|
126.50p
|
8,589
|
|
06/06/2025
|
126.50p
|
127.94p
|
125.13p
|
126.50p
|
18,120
|
|
05/06/2025
|
127.00p
|
127.96p
|
126.20p
|
126.50p
|
11,207
|
|
04/06/2025
|
126.00p
|
127.00p
|
126.00p
|
127.00p
|
12,350
|
|
03/06/2025
|
124.50p
|
126.98p
|
124.50p
|
126.00p
|
22,390
|
|
02/06/2025
|
121.50p
|
125.00p
|
121.50p
|
124.00p
|
10,190
|
|
30/05/2025
|
121.50p
|
121.50p
|
120.78p
|
121.50p
|
3,572
|
|
29/05/2025
|
121.50p
|
123.00p
|
121.50p
|
121.50p
|
4,000
|
|
28/05/2025
|
121.50p
|
123.00p
|
120.78p
|
121.50p
|
1,776
|
|
27/05/2025
|
121.50p
|
123.00p
|
121.50p
|
121.50p
|
13,115
|
|
26/05/2025
|
122.00p
|
122.00p
|
120.76p
|
121.50p
|
11,136
|
|
23/05/2025
|
122.00p
|
122.00p
|
120.76p
|
121.50p
|
11,136
|
|
22/05/2025
|
122.00p
|
123.80p
|
122.00p
|
122.00p
|
926
|
|
21/05/2025
|
122.00p
|
123.80p
|
122.00p
|
122.00p
|
3,747
|
|
20/05/2025
|
122.00p
|
124.00p
|
122.00p
|
122.00p
|
3,500
|
|
19/05/2025
|
122.00p
|
122.00p
|
121.00p
|
122.00p
|
1,991
|
|
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
|