Share Name Share Symbol Market Type Share ISIN Share Description
On-line Plc LSE:ONL London Ordinary Share GB0006601479 ORD 5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 13.50p 12.00p 15.00p 13.50p 13.50p 13.50p 430 07:52:38
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 0.1 0.0 0.2 84.4 1.03

On-line Plc (ONL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 201713.50.000.00%13.513.5430
17 Aug 201713.50.000.00%13.513.50
16 Aug 201713.50.000.00%13.513.50
15 Aug 201713.50.000.00%13.513.50
14 Aug 201713.50.000.00%13.513.50
11 Aug 201713.50.000.00%13.513.57,796
10 Aug 201713.50.000.00%13.513.50
09 Aug 201713.50.000.00%13.513.50
08 Aug 201713.50.000.00%13.513.50
07 Aug 201713.50.000.00%13.513.50
04 Aug 201713.5-0.50-3.57%13.5148,000
03 Aug 2017140.000.00%14140
02 Aug 2017140.000.00%14140
01 Aug 2017140.000.00%14141,000
31 Jul 2017140.000.00%14140
28 Jul 2017140.000.00%14140
27 Jul 2017140.000.00%14140
26 Jul 2017140.000.00%14140
25 Jul 2017140.000.00%14140
24 Jul 2017140.000.00%14140
21 Jul 2017140.000.00%14140
20 Jul 2017140.000.00%14140
Download more On-line Plc Historical Data

On-line Plc (ONL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week13.513.513.513.500008k2k0-
1 Month141413.513.529808k839-0.5-3.57%
3 Months14.514.513.514.2314022k1k-1-6.90%
6 Months16.516.513.514.7149022k700-3-18.18%
1 Year212113.515.4807055k653-7.5-35.71%
3 Years144613.525.50140250k2k-0.5-3.57%
5 Years234613.524.41550250k2k-9.5-41.30%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20170820 03:57:23