Onward Opportunities Limited (AIM:ONWD)
London · Delayed Price · Currency is GBP · Price in GBX 128.50
-0.50 (-0.39%)
Aug 1, 2025, 4:35 PM GMT+1
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - | - |
| Jul 31, 2025 | 128.78 | 128.78 | 127.20 | 128.50 | 128.50 | -0.39% | 22,785 |
| Jul 30, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Jul 29, 2025 | 128.10 | 129.00 | 128.10 | 129.00 | 129.00 | - | 6,900 |
| Jul 28, 2025 | 129.40 | 129.40 | 129.00 | 129.00 | 129.00 | - | 22,090 |
| Jul 25, 2025 | 129.22 | 129.22 | 128.50 | 129.00 | 129.00 | 0.39% | 12,690 |
| Jul 24, 2025 | 128.50 | 129.15 | 128.00 | 128.50 | 128.50 | - | 27,335 |
| Jul 23, 2025 | 127.50 | 128.50 | 127.50 | 128.50 | 128.50 | - | 686 |
| Jul 22, 2025 | 128.55 | 128.55 | 128.50 | 128.50 | 128.50 | - | 1,372 |
| Jul 21, 2025 | 128.00 | 128.50 | 128.00 | 128.50 | 128.50 | - | 5,000 |
| Jul 18, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - | - |
| Jul 17, 2025 | 128.88 | 129.10 | 127.00 | 128.50 | 128.50 | -1.15% | 13,099 |
| Jul 16, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.38% | - |
| Jul 15, 2025 | 131.88 | 131.88 | 130.50 | 130.50 | 130.50 | 0.38% | 12,469 |
| Jul 14, 2025 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 0.78% | 10,000 |
| Jul 11, 2025 | 129.89 | 129.89 | 129.00 | 129.00 | 129.00 | -1.15% | 8,000 |
| Jul 10, 2025 | 131.73 | 131.73 | 130.50 | 130.50 | 130.50 | - | 36 |
| Jul 9, 2025 | 130.35 | 131.73 | 130.35 | 130.50 | 130.50 | - | 5,100 |
| Jul 8, 2025 | 130.32 | 132.00 | 130.32 | 130.50 | 130.50 | - | 10,802 |
| Jul 7, 2025 | 130.30 | 131.73 | 130.30 | 130.50 | 130.50 | - | 4,082 |
| Jul 4, 2025 | 128.90 | 131.00 | 128.90 | 130.50 | 130.50 | 1.16% | 20,166 |
| Jul 3, 2025 | 129.98 | 129.98 | 129.00 | 129.00 | 129.00 | - | 769 |
| Jul 2, 2025 | 130.11 | 130.11 | 128.90 | 129.00 | 129.00 | -1.15% | 15,034 |
| Jul 1, 2025 | 132.11 | 132.16 | 130.11 | 130.50 | 130.50 | -1.51% | 24,789 |
| Jun 30, 2025 | 132.99 | 132.99 | 132.16 | 132.50 | 132.50 | 0.76% | 8,812 |
| Jun 27, 2025 | 130.97 | 132.00 | 130.97 | 131.50 | 131.50 | 1.54% | 25,821 |
| Jun 26, 2025 | 126.00 | 130.00 | 126.00 | 129.50 | 129.50 | 1.97% | 48,284 |
| Jun 25, 2025 | 127.98 | 127.98 | 126.52 | 127.00 | 127.00 | - | 4,019 |
| Jun 24, 2025 | 127.98 | 127.98 | 126.40 | 127.00 | 127.00 | - | 7,000 |
| Jun 23, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Jun 20, 2025 | 127.98 | 127.98 | 127.00 | 127.00 | 127.00 | - | 3,906 |
| Jun 19, 2025 | 126.94 | 127.00 | 126.94 | 127.00 | 127.00 | 0.40% | 8,000 |
| Jun 18, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - | - |
| Jun 17, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - | - |
| Jun 16, 2025 | 126.94 | 126.94 | 126.50 | 126.50 | 126.50 | - | 472 |
| Jun 13, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - | - |
| Jun 12, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -0.39% | - |
| Jun 11, 2025 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 0.40% | 9,900 |
| Jun 10, 2025 | 127.97 | 127.97 | 126.50 | 126.50 | 126.50 | - | 502 |
| Jun 9, 2025 | 127.87 | 127.87 | 126.50 | 126.50 | 126.50 | - | 32,342 |
| Jun 6, 2025 | 127.94 | 127.94 | 125.13 | 126.50 | 126.50 | - | 32,342 |
| Jun 5, 2025 | 127.96 | 127.96 | 126.20 | 126.50 | 126.50 | -0.39% | 16,207 |
| Jun 4, 2025 | 127.00 | 127.00 | 126.98 | 127.00 | 127.00 | 0.79% | 12,350 |
| Jun 3, 2025 | 125.85 | 126.98 | 125.82 | 126.00 | 126.00 | 1.61% | 22,390 |
| Jun 2, 2025 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | 2.06% | 20,190 |
| May 30, 2025 | 120.78 | 121.50 | 120.78 | 121.50 | 121.50 | - | 3,572 |
| May 29, 2025 | 123.00 | 123.00 | 121.50 | 121.50 | 121.50 | - | 8,000 |
| May 28, 2025 | 120.78 | 123.00 | 120.78 | 121.50 | 121.50 | - | 1,776 |
| May 27, 2025 | 123.00 | 123.00 | 121.50 | 121.50 | 121.50 | - | 13,115 |
| May 23, 2025 | 120.76 | 121.50 | 120.76 | 121.50 | 121.50 | -0.41% | 11,772 |