sharecast

{{ storiesRelated.title }}

Ondo Insurtech (ONDO)

32.25p

16:55 04/12/24

  • -2.86% -0.95p
  • Today's Low & High
  • 31.50 / 34.00
  • Open / Previous Close
  • 33.50 / 32.25
  • 52-week range
  • 35.92% 8.52p
  • Volume
  • 891,044
  • Market Cap(million)
  • £37.75m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
04-Dec-24 32.25p 33.50p 34.00p 31.50p 983,312 n/a
03-Dec-24 33.20p 30.75p 34.00p 29.88p 2,718,305 n/a
02-Dec-24 29.75p 30.00p 30.50p 29.40p 585,845 n/a
29-Nov-24 30.00p 30.25p 30.50p 29.50p 618,930 n/a
28-Nov-24 30.20p 30.25p 30.50p 30.00p 338,021 n/a
27-Nov-24 30.50p 30.00p 30.50p 29.50p 605,623 n/a
26-Nov-24 31.30p 29.75p 32.00p 29.00p 1,092,145 n/a
25-Nov-24 29.25p 28.75p 30.00p 28.50p 329,792 n/a
22-Nov-24 30.50p 30.25p 31.62p 28.67p 1,277,877 n/a
21-Nov-24 30.25p 30.25p 31.60p 29.33p 725,919 n/a
20-Nov-24 30.00p 28.50p 31.00p 28.00p 1,482,718 n/a
19-Nov-24 30.00p 27.50p 30.00p 26.10p 2,311,571 n/a
18-Nov-24 27.50p 27.25p 30.00p 27.00p 1,304,691 n/a
15-Nov-24 27.00p 27.00p 27.50p 26.50p 500,777 n/a
14-Nov-24 28.10p 25.75p 28.10p 25.00p 1,428,740 n/a
13-Nov-24 26.20p 24.50p 26.20p 23.50p 1,407,728 n/a
12-Nov-24 24.50p 25.00p 28.44p 24.00p 5,618,646 n/a
11-Nov-24 23.00p 23.75p 24.00p 22.00p 202,241 n/a
08-Nov-24 24.50p 23.00p 24.50p 22.66p 662,136 n/a
07-Nov-24 23.00p 23.00p 24.00p 22.00p 119,930 n/a
06-Nov-24 23.00p 25.00p 26.00p 20.00p 1,690,563 n/a
05-Nov-24 25.20p 26.00p 27.00p 24.50p 1,220,425 n/a
04-Nov-24 25.50p 24.75p 26.84p 24.00p 1,130,270 n/a
01-Nov-24 24.50p 22.75p 26.00p 22.75p 2,582,991 n/a
31-Oct-24 22.80p 21.50p 22.90p 20.50p 1,453,627 n/a
30-Oct-24 21.20p 22.00p 22.50p 19.96p 1,674,129 n/a