Shares Magazine
3.00p+0.05 (+1.69%)20 May 2024, 14:47
B90 Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 2.95p | 2.92p | 2.92p | 2.95p | 273 |
| May 16, 2024 | 2.75p | 2.97p | 2.70p | 2.95p | 961,724 |
| May 13, 2024 | 2.65p | 2.80p | 2.70p | 2.75p | 53,686 |
| May 9, 2024 | 2.75p | 2.72p | 2.72p | 2.75p | 5,028 |
| May 8, 2024 | 2.75p | 2.80p | 2.80p | 2.75p | 357 |
| May 1, 2024 | 2.75p | 2.80p | 2.80p | 2.75p | 35,375 |
| Apr 30, 2024 | 2.75p | 2.80p | 2.80p | 2.75p | 500,000 |
| Apr 29, 2024 | 2.70p | 2.70p | 2.60p | 2.75p | 248,090 |
| Apr 26, 2024 | 2.75p | 2.80p | 2.50p | 2.70p | 234,769 |
| Apr 25, 2024 | 2.85p | 2.70p | 2.70p | 2.75p | 46,000 |
| Apr 24, 2024 | 2.90p | 2.75p | 2.70p | 2.85p | 101,000 |
| Apr 23, 2024 | 3.10p | 3.00p | 3.00p | 2.90p | 80,000 |
| Apr 22, 2024 | 3.10p | 3.00p | 3.00p | 3.10p | 2,955 |
| Apr 19, 2024 | 3.10p | 3.00p | 3.00p | 3.10p | 4,376 |
| Apr 17, 2024 | 3.25p | 3.06p | 3.00p | 3.10p | 395,500 |
| Apr 15, 2024 | 3.25p | 3.25p | 3.25p | 3.25p | 28,485 |
| Apr 12, 2024 | 3.25p | 3.25p | 3.25p | 3.25p | 2,954 |
| Apr 10, 2024 | 3.25p | 3.00p | 3.00p | 3.25p | 483 |
| Apr 8, 2024 | 3.25p | 3.05p | 3.05p | 3.25p | 118,100 |
| Apr 5, 2024 | 3.25p | 3.05p | 3.00p | 3.25p | 40,958 |
| Apr 4, 2024 | 3.50p | 3.50p | 3.45p | 3.25p | 210,000 |
| Apr 3, 2024 | 3.25p | 3.42p | 3.42p | 3.25p | 350 |
| Apr 2, 2024 | 3.30p | 3.54p | 3.12p | 3.25p | 100,149 |
| Mar 28, 2024 | 3.25p | 3.30p | 3.10p | 3.30p | 681,420 |
| Mar 27, 2024 | 3.25p | 3.40p | 3.40p | 3.40p | 25,869 |
| Mar 26, 2024 | 3.25p | 3.30p | 3.30p | 3.25p | 5,632 |
| Mar 25, 2024 | 3.25p | 3.30p | 3.11p | 3.25p | 11,218 |
| Mar 22, 2024 | 3.25p | 3.11p | 3.11p | 3.25p | 654 |
| Mar 21, 2024 | 3.25p | 3.11p | 3.11p | 3.25p | 785 |
| Mar 20, 2024 | 3.25p | 3.25p | 3.25p | 3.25p | 11,442 |
| Mar 18, 2024 | 3.40p | 3.20p | 2.90p | 3.25p | 125,000 |
| Mar 15, 2024 | 3.40p | 3.20p | 3.20p | 3.40p | 45,000 |
| Mar 14, 2024 | 3.40p | 3.60p | 3.55p | 3.40p | 206,000 |
| Mar 13, 2024 | 3.30p | 3.37p | 3.37p | 3.40p | 150,000 |
| Mar 8, 2024 | 3.40p | 3.60p | 3.60p | 3.40p | 138 |
| Mar 7, 2024 | 3.40p | 3.60p | 3.60p | 3.40p | 27 |
| Mar 6, 2024 | 3.50p | 3.43p | 3.40p | 3.40p | 151,494 |
| Mar 5, 2024 | 3.50p | 3.70p | 3.40p | 3.40p | 367,598 |
| Mar 4, 2024 | 3.55p | 3.70p | 3.40p | 3.40p | 160,107 |
| Mar 1, 2024 | 3.55p | 3.70p | 3.40p | 3.55p | 293,648 |
| Feb 29, 2024 | 3.55p | 3.70p | 3.70p | 3.55p | 25,000 |
| Feb 28, 2024 | 3.60p | 3.70p | 3.50p | 3.55p | 1,942,292 |
| Feb 27, 2024 | 3.65p | 3.60p | 3.40p | 3.56p | 560,000 |
| Feb 26, 2024 | 3.70p | 3.70p | 3.50p | 3.65p | 297,800 |
| Feb 23, 2024 | 3.80p | 3.60p | 3.50p | 3.54p | 851,200 |
| Feb 21, 2024 | 3.80p | 3.78p | 3.60p | 3.80p | 1,431,716 |
| Feb 20, 2024 | 3.90p | 3.80p | 3.60p | 3.74p | 2,451,119 |
| Feb 19, 2024 | 3.90p | 3.95p | 3.95p | 3.90p | 30,077 |
| Feb 16, 2024 | 3.85p | 3.95p | 3.70p | 3.90p | 325,000 |
| Feb 15, 2024 | 3.85p | 3.70p | 3.70p | 3.85p | 60,000 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Kainos Group PLC | 1,248.00 | 17.51 |
| W.A.G Payment Solutions PLC | 73.20 | 8.61 |
| Syncona Limited | 113.98 | 5.93 |
| Dunelm Group PLC | 1,066.00 | 5.34 |
| Carnival PLC | 1,139.00 | 5.61 |
| Auction Technology Group PLC | 612.00 | 4.79 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Easyjet PLC | 477.70 | -2.67 |
| Ocado Group PLC | 353.40 | -2.67 |
| Burberry Group PLC | 1,076.00 | -2.18 |
| Octopus Renewables Infrastructure Trust PLC | 69.96 | -2.16 |
| Premier Foods PLC | 172.40 | -2.16 |
| Sage Group PLC | 1,083.50 | -2.03 |