Eight new homes for first-time buyers

Here’s a round-up of some of the best houses available via schemes that offer some form of help for first-time buyers

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

54.29

-1.78

(-3.17%)

As of 01:05PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	57.54	57.65	54.13	54.29	54.29	2,697,817
19 May 2022	55.20	57.33	54.97	56.07	56.07	4,941,400
18 May 2022	57.32	59.07	55.33	55.83	55.83	6,296,700
17 May 2022	56.68	58.67	56.58	58.50	58.50	5,976,600
16 May 2022	55.19	56.21	54.67	55.15	55.15	3,798,000
13 May 2022	54.35	56.62	54.10	56.18	56.18	6,288,000
12 May 2022	52.00	53.45	50.94	52.98	52.98	5,759,800
11 May 2022	52.87	55.35	51.64	51.77	51.77	6,716,200
10 May 2022	52.10	54.92	51.41	53.87	53.87	10,675,600
09 May 2022	53.55	54.60	50.57	50.82	50.82	7,720,500
06 May 2022	55.25	56.04	53.04	55.13	55.13	5,843,200
05 May 2022	57.80	57.91	54.35	55.23	55.23	8,606,300
04 May 2022	57.00	58.93	54.81	58.92	58.92	6,496,400
03 May 2022	55.62	57.28	54.92	56.51	56.51	6,933,300
02 May 2022	53.87	55.80	52.25	55.62	55.62	11,364,100
29 Apr 2022	53.61	55.23	51.97	52.11	52.11	6,883,100
28 Apr 2022	52.50	54.99	51.60	54.48	54.48	6,440,900
27 Apr 2022	50.84	52.82	50.60	51.21	51.21	4,782,400
26 Apr 2022	52.86	53.27	51.30	51.36	51.36	4,327,900
25 Apr 2022	51.45	53.53	51.07	53.48	53.48	4,328,600
22 Apr 2022	53.20	53.63	51.56	51.78	51.78	5,455,800
21 Apr 2022	56.46	57.47	52.85	53.26	53.26	6,366,000
20 Apr 2022	57.05	57.70	55.33	55.40	55.40	4,904,400
19 Apr 2022	54.87	56.45	54.58	56.38	56.38	4,454,100
18 Apr 2022	52.96	55.43	52.83	54.57	54.57	4,539,000
14 Apr 2022	54.33	54.52	53.24	53.26	53.26	3,942,600
13 Apr 2022	53.45	54.86	52.80	54.25	54.25	4,001,200
12 Apr 2022	54.00	55.04	52.81	53.14	53.14	6,967,200
11 Apr 2022	51.78	53.98	51.55	52.33	52.33	6,789,200
08 Apr 2022	53.44	54.00	52.15	52.73	52.73	5,967,100
07 Apr 2022	54.07	55.15	52.70	54.09	54.09	5,857,200
06 Apr 2022	54.53	54.98	53.01	53.70	53.70	8,652,700
05 Apr 2022	59.00	59.25	55.57	55.70	55.70	9,531,600
04 Apr 2022	60.03	60.70	58.63	59.59	59.59	7,772,800
01 Apr 2022	63.17	63.31	58.51	59.63	59.63	7,009,300
31 Mar 2022	64.39	65.38	62.53	62.61	62.61	6,176,400
30 Mar 2022	67.18	67.18	64.05	64.43	64.43	5,658,300
29 Mar 2022	67.15	68.70	65.72	67.36	67.36	7,137,200
28 Mar 2022	63.67	65.40	62.96	65.32	65.32	6,483,000
25 Mar 2022	63.60	63.95	61.73	63.81	63.81	6,187,700
24 Mar 2022	61.19	63.77	60.44	63.58	63.58	7,553,400
23 Mar 2022	61.90	62.25	60.08	60.39	60.39	4,109,000
22 Mar 2022	61.68	63.31	60.93	62.18	62.18	5,471,700
21 Mar 2022	61.13	62.72	60.66	61.93	61.93	4,694,300
18 Mar 2022	60.02	62.36	59.71	61.93	61.93	10,766,100
17 Mar 2022	59.31	60.79	58.50	60.76	60.76	4,880,600
16 Mar 2022	57.77	60.66	57.31	60.11	60.11	6,352,400
15 Mar 2022	53.62	56.82	53.15	56.66	56.66	5,979,400
14 Mar 2022	55.40	56.22	53.28	53.91	53.91	6,042,900
11 Mar 2022	58.39	58.70	55.81	55.89	55.89	4,233,200
10 Mar 2022	57.07	58.00	56.00	57.63	57.63	2,999,100
09 Mar 2022	58.38	58.94	57.14	58.43	58.43	5,593,500
08 Mar 2022	54.26	58.43	53.01	55.79	55.79	7,527,100
07 Mar 2022	58.10	58.89	53.50	53.52	53.52	10,019,300
04 Mar 2022	60.18	61.01	57.27	58.33	58.33	6,569,300
03 Mar 2022	62.29	63.30	61.17	61.51	61.51	5,651,900
02 Mar 2022	60.55	63.33	60.33	62.87	62.87	6,254,200
01 Mar 2022	62.51	63.42	58.91	59.65	59.65	7,336,900
28 Feb 2022	61.82	63.12	61.03	62.61	62.61	6,777,000
25 Feb 2022	61.00	63.56	60.03	63.50	63.50	6,917,500
24 Feb 2022	54.88	61.29	54.47	61.08	61.08	7,450,300
23 Feb 2022	59.48	61.13	57.55	57.75	57.75	6,119,200
22 Feb 2022	58.81	60.88	57.35	58.44	58.44	7,242,700
18 Feb 2022	60.36	61.26	59.21	60.20	60.20	4,596,000
17 Feb 2022	61.79	61.99	59.98	60.19	60.19	6,399,800
16 Feb 2022	61.37	63.80	60.86	63.11	63.11	4,197,500
15 Feb 2022	59.89	62.33	59.89	62.24	62.24	6,386,200
14 Feb 2022	59.30	60.70	57.86	58.66	58.66	6,847,600
11 Feb 2022	63.43	63.72	58.31	58.97	58.97	12,377,900
10 Feb 2022	65.60	67.01	62.97	63.42	63.42	9,463,400
09 Feb 2022	66.27	67.13	64.63	67.08	67.08	9,830,500
08 Feb 2022	62.13	66.66	61.62	65.97	65.97	11,581,700
07 Feb 2022	59.88	64.22	59.31	62.26	62.26	20,500,400
04 Feb 2022	56.43	57.90	55.25	57.42	57.42	10,144,000
03 Feb 2022	58.76	59.56	56.15	56.21	56.21	7,940,100
02 Feb 2022	60.60	61.33	59.20	61.08	61.08	7,742,600
01 Feb 2022	59.33	59.74	57.75	59.65	59.65	5,488,600
31 Jan 2022	54.97	59.02	54.60	59.00	59.00	9,784,500
28 Jan 2022	53.12	54.22	51.26	53.76	53.76	9,879,600
27 Jan 2022	56.40	58.00	53.06	53.67	53.67	8,619,100
26 Jan 2022	56.06	58.62	54.74	55.76	55.76	11,956,500
25 Jan 2022	53.27	55.42	52.97	53.32	53.32	8,274,200
24 Jan 2022	53.15	55.47	51.02	55.34	55.34	10,170,400
21 Jan 2022	55.20	57.58	54.60	54.73	54.73	8,791,100
20 Jan 2022	59.43	59.78	55.41	55.54	55.54	8,818,800
19 Jan 2022	63.42	63.61	58.89	59.01	59.01	8,193,100
18 Jan 2022	64.06	65.10	62.87	63.03	63.03	6,494,600
14 Jan 2022	63.83	66.27	63.62	66.20	66.20	5,890,500
13 Jan 2022	67.52	68.20	64.47	64.64	64.64	6,707,900
12 Jan 2022	66.86	68.02	65.97	66.49	66.49	5,361,400
11 Jan 2022	65.07	66.18	64.50	65.93	65.93	4,907,900
10 Jan 2022	63.01	65.21	61.67	65.12	65.12	6,096,500
07 Jan 2022	67.50	68.48	64.18	64.56	64.56	6,794,400
06 Jan 2022	67.42	68.56	65.90	67.25	67.25	5,442,700
05 Jan 2022	69.66	70.60	66.97	67.42	67.42	7,227,200
04 Jan 2022	70.55	71.26	67.33	70.95	70.95	7,792,100
03 Jan 2022	68.53	70.33	67.77	70.17	70.17	7,049,900
31 Dec 2021	67.78	68.66	67.78	67.92	67.92	2,489,700
30 Dec 2021	68.85	69.13	67.44	67.61	67.61	2,506,600
29 Dec 2021	68.36	69.44	68.29	68.93	68.93	2,573,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,389.98+87.24(+1.19%)

FTSE 25019,835.95+146.93(+0.75%)

AIM956.64+9.47(+1.00%)

GBP/EUR1.1819+0.0037(+0.31%)

GBP/USD1.2471-0.0004(-0.03%)

BTC-GBP23,144.12-1,147.08(-4.72%)

Eight new homes for first-time buyers

ON Semiconductor Corporation (ON)

FTSE 100
7,389.98
+87.24(+1.19%)

FTSE 250
19,835.95
+146.93(+0.75%)

AIM
956.64
+9.47(+1.00%)

GBP/EUR
1.1819
+0.0037(+0.31%)

GBP/USD
1.2471
-0.0004(-0.03%)

BTC-GBP
23,144.12
-1,147.08(-4.72%)