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
  +9.50p +21.59% 53.50p 52.00p 55.00p 53.50p 40.50p 44.00p 331,549 16:29:57
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 0.1 0.0 0.2 222.9 4.10

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

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 201753.5+9.50+21.59%40.553.5331,549
16 Nov 201744+3.00+7.32%43.00000346648,816
15 Nov 201741+1.00+2.50%4044.5256,940
14 Nov 201740-1.50-3.61%37.544321,263
13 Nov 201741.50.000.00%38.542347,772
10 Nov 201741.5+0.50+1.22%39.542314,904
09 Nov 2017410.000.00%39.544.5149,978
08 Nov 2017410.000.00%4143.000003141,078
07 Nov 2017410.000.00%4148.5621,333
06 Nov 201741+4.50+12.33%32.542.5224,471
03 Nov 201736.5-6.50-15.12%3641.5129,149
02 Nov 201743.000003-6.50-13.13%36.549.5265,550
01 Nov 201749.5-3.00-5.71%43.555.000003483,261
31 Oct 201752.5+13.00+32.91%28.49999854.5895,241
30 Oct 201739.5-7.00-15.05%32.550363,733
27 Oct 201746.5+29.50+173.53%17843,439,824
26 Oct 201717+2.75+19.30%14.523693,100
25 Oct 201714.2499990.000.00%14.24999914.2499990
24 Oct 201714.2499990.000.00%14.24999914.2499990
23 Oct 201714.2499990.000.00%14.24999914.249999664
20 Oct 201714.249999+0.25+1.79%1414.24999936,563
19 Oct 2017140.000.00%14140
18 Oct 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 Week4153.537.542.0354257k649k378k12.530.49%
1 Month14841442.702203M462k39.5282.14%
3 Months13.58413.542.556403M162k40296.30%
6 Months14.58413.542.376703M76k39268.97%
1 Year168413.542.277103M39k37.5234.38%
3 Years19.58413.540.300603M15k34174.36%
5 Years258413.539.309103M9k28.5114.00%
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:42 V: D:20171118 21:46:17