Shares Magazine
3.60p+0.05 (+1.41%)19 Nov 2024, 12:57
B90 Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 9, 2024 | 4.40p | 4.20p | 4.20p | 4.40p | 30,000 |
| Sep 6, 2024 | 4.40p | 4.20p | 4.10p | 4.40p | 147,323 |
| Sep 5, 2024 | 4.30p | 4.40p | 4.20p | 4.40p | 45,857 |
| Sep 4, 2024 | 4.80p | 4.80p | 4.20p | 4.40p | 319,757 |
| Sep 3, 2024 | 4.80p | 4.83p | 4.60p | 4.80p | 150,908 |
| Sep 2, 2024 | 4.80p | 4.85p | 4.60p | 4.80p | 699,058 |
| Aug 30, 2024 | 4.75p | 4.75p | 4.60p | 4.80p | 368,332 |
| Aug 29, 2024 | 4.60p | 5.00p | 4.55p | 4.75p | 656,534 |
| Aug 28, 2024 | 4.35p | 4.69p | 4.40p | 4.60p | 1,391,097 |
| Aug 27, 2024 | 4.35p | 4.49p | 4.30p | 4.35p | 56,911 |
| Aug 23, 2024 | 4.35p | 4.44p | 4.38p | 4.40p | 779,383 |
| Aug 22, 2024 | 4.35p | 4.40p | 4.23p | 4.30p | 28,430 |
| Aug 21, 2024 | 4.25p | 4.50p | 4.22p | 4.35p | 1,236,022 |
| Aug 20, 2024 | 3.75p | 4.50p | 3.50p | 4.30p | 18,771,956 |
Most Read
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 |
|---|---|---|
| Games Workshop Group PLC | 13,440.00 | 14.77 |
| Ithaca Energy PLC | 111.80 | 2.57 |
| Target Healthcare Reit PLC | 86.29 | 2.85 |
| Auction Technology Group PLC | 440.00 | 2.68 |
| Spirax Group PLC | 6,682.00 | 2.64 |
| Endeavour Mining PLC | 1,597.00 | 2.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Investec PLC | 600.00 | -1.88 |
| Goodwin PLC | 6,681.00 | -1.75 |
| Ao World PLC | 104.00 | -1.70 |
| Pphe Hotel Group Limited | 1,160.00 | -1.69 |
| Cmc Markets PLC | 285.00 | -1.21 |
| Foresight Environmental Infrastructure Limited | 76.50 | -1.54 |