- Share Prices
B90 Holdings PLC (B90)
2.95p+0.00 (+0.00%)31 Dec 2024, 10:21
B90 Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Dec 31, 2024 | 2.95p | 3.00p | 2.90p | 2.95p | 15,166 |
Dec 30, 2024 | 3.10p | 3.00p | 3.00p | 2.95p | 180,000 |
Dec 24, 2024 | 3.20p | 3.03p | 3.03p | 3.20p | 2,761 |
Dec 20, 2024 | 3.30p | 3.20p | 3.12p | 3.20p | 122,714 |
Dec 19, 2024 | 3.30p | 3.20p | 3.20p | 3.30p | 891 |
Dec 16, 2024 | 3.30p | 3.39p | 3.25p | 3.30p | 192,968 |
Dec 13, 2024 | 3.40p | 3.20p | 3.20p | 3.30p | 150,000 |
Dec 12, 2024 | 3.40p | 3.60p | 3.58p | 3.40p | 400,000 |
Dec 4, 2024 | 3.40p | 3.33p | 3.33p | 3.40p | 10,933 |
Dec 3, 2024 | 3.60p | 3.40p | 3.30p | 3.40p | 113,493 |
Dec 2, 2024 | 3.60p | 3.41p | 3.41p | 3.60p | 110,000 |
Nov 29, 2024 | 3.60p | 3.55p | 3.55p | 3.60p | 8,450 |
Nov 25, 2024 | 3.60p | 3.50p | 3.41p | 3.60p | 27,494 |
Nov 22, 2024 | 3.60p | 3.42p | 3.40p | 3.60p | 24,382 |
Nov 19, 2024 | 3.50p | 3.50p | 3.40p | 3.60p | 482,518 |
Nov 18, 2024 | 3.55p | 3.50p | 3.50p | 3.55p | 100 |
Nov 15, 2024 | 3.55p | 3.51p | 3.51p | 3.55p | 6,766 |
Nov 14, 2024 | 3.60p | 3.51p | 3.50p | 3.55p | 151,097 |
Nov 12, 2024 | 3.75p | 3.90p | 3.50p | 3.75p | 100,025 |
Nov 11, 2024 | 3.75p | 3.70p | 3.50p | 3.75p | 80,289 |
Nov 8, 2024 | 3.90p | 3.57p | 3.50p | 3.75p | 54,292 |
Nov 7, 2024 | 3.95p | 4.14p | 3.70p | 3.90p | 1,632 |
Nov 6, 2024 | 3.95p | 3.73p | 3.70p | 3.95p | 54,478 |
Nov 1, 2024 | 3.95p | 3.70p | 3.70p | 3.95p | 30,000 |
Oct 31, 2024 | 3.95p | 3.73p | 3.70p | 3.95p | 32,001 |
Oct 30, 2024 | 3.90p | 4.20p | 3.70p | 3.95p | 340,000 |
Oct 29, 2024 | 4.00p | 3.84p | 3.80p | 3.95p | 80,000 |
Oct 28, 2024 | 4.00p | 3.80p | 3.80p | 4.00p | 125,000 |
Oct 25, 2024 | 4.00p | 3.82p | 3.80p | 4.00p | 100,000 |
Oct 24, 2024 | 4.00p | 3.82p | 3.82p | 3.82p | 3,036 |
Oct 23, 2024 | 4.00p | 4.20p | 3.81p | 4.00p | 46,385 |
Oct 22, 2024 | 4.00p | 3.90p | 3.90p | 4.00p | 2,615 |
Oct 21, 2024 | 4.25p | 4.00p | 3.98p | 4.00p | 140,000 |
Oct 18, 2024 | 4.25p | 4.07p | 4.03p | 4.25p | 114,000 |
Oct 17, 2024 | 4.25p | 4.07p | 4.07p | 4.25p | 2,334 |
Oct 16, 2024 | 4.25p | 4.05p | 4.00p | 4.25p | 6,612 |
Oct 7, 2024 | 4.35p | 4.35p | 4.20p | 4.35p | 76,187 |
Oct 3, 2024 | 4.35p | 4.50p | 4.47p | 4.35p | 270,000 |
Oct 2, 2024 | 4.35p | 4.21p | 4.21p | 4.35p | 23,194 |
Sep 30, 2024 | 4.35p | 4.22p | 4.22p | 4.35p | 84,500 |
Sep 27, 2024 | 4.30p | 4.30p | 4.30p | 4.35p | 1,000,000 |
Sep 26, 2024 | 4.30p | 4.13p | 4.10p | 4.30p | 150,021 |
Sep 20, 2024 | 4.15p | 4.35p | 3.80p | 4.30p | 439,805 |
Sep 19, 2024 | 4.15p | 4.15p | 4.15p | 4.15p | 23,880 |
Sep 18, 2024 | 4.25p | 4.50p | 3.80p | 4.15p | 1,191,000 |
Sep 17, 2024 | 4.25p | 4.30p | 4.30p | 4.25p | 2,518 |
Sep 16, 2024 | 4.25p | 4.30p | 4.00p | 4.25p | 10,027 |
Sep 13, 2024 | 4.25p | 4.05p | 4.00p | 4.25p | 255,135 |
Sep 12, 2024 | 4.25p | 4.00p | 4.00p | 4.25p | 1,773,115 |
Sep 10, 2024 | 4.35p | 4.15p | 4.11p | 4.25p | 51,565 |