Shares Magazine
3.00p-0.25 (-7.69%)17 Jul 2024, 10:02
B90 Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 16, 2024 | 3.35p | 3.20p | 3.20p | 3.25p | 30,000 |
| Jul 15, 2024 | 3.35p | 3.20p | 3.20p | 3.35p | 60,000 |
| Jul 11, 2024 | 3.35p | 3.20p | 3.20p | 3.35p | 111,500 |
| Jul 10, 2024 | 3.35p | 3.20p | 3.20p | 3.35p | 111,000 |
| Jul 9, 2024 | 3.35p | 3.20p | 3.20p | 3.35p | 53,500 |
| Jul 5, 2024 | 3.40p | 3.30p | 3.30p | 3.35p | 284,196 |
| Jul 4, 2024 | 3.40p | 3.38p | 3.30p | 3.40p | 52,935 |
| Jul 3, 2024 | 3.40p | 3.30p | 3.30p | 3.40p | 2,522 |
| Jul 1, 2024 | 3.40p | 3.30p | 3.30p | 3.40p | 52,828 |
| Jun 27, 2024 | 3.40p | 3.31p | 3.31p | 3.40p | 368 |
| Jun 25, 2024 | 3.40p | 3.50p | 3.31p | 3.40p | 300,554 |
| Jun 24, 2024 | 3.40p | 3.40p | 3.40p | 3.40p | 3 |
| Jun 19, 2024 | 3.40p | 3.30p | 3.30p | 3.40p | 3,125 |
| Jun 17, 2024 | 3.40p | 3.46p | 3.46p | 3.40p | 56 |
| Jun 14, 2024 | 3.40p | 3.30p | 3.30p | 3.40p | 84,200 |
| Jun 13, 2024 | 3.40p | 3.46p | 3.31p | 3.40p | 138,671 |
| Jun 12, 2024 | 3.40p | 3.46p | 3.46p | 3.40p | 289 |
| Jun 11, 2024 | 3.35p | 3.35p | 3.35p | 3.40p | 33,000 |
| Jun 10, 2024 | 3.40p | 3.30p | 3.30p | 3.40p | 294 |
| Jun 7, 2024 | 3.40p | 3.40p | 3.40p | 3.40p | 294 |
| Jun 5, 2024 | 3.35p | 3.31p | 3.20p | 3.40p | 101,617 |
| Jun 4, 2024 | 3.40p | 3.30p | 3.30p | 3.40p | 3,571 |
| Jun 3, 2024 | 3.40p | 3.49p | 3.30p | 3.40p | 23,925 |
| May 31, 2024 | 3.40p | 3.50p | 3.45p | 3.40p | 230,000 |
| May 30, 2024 | 3.40p | 3.30p | 3.30p | 3.40p | 14,285 |
| May 29, 2024 | 3.40p | 3.50p | 3.50p | 3.40p | 14,285 |
| May 22, 2024 | 3.35p | 3.50p | 3.31p | 3.40p | 50,219 |
| May 21, 2024 | 3.15p | 3.50p | 3.15p | 3.35p | 1,457,150 |
| May 20, 2024 | 2.95p | 3.00p | 2.93p | 3.10p | 103,756 |
| 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 |
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 |
|---|---|---|
| Abrdn PLC | 165.90 | 1.94 |
| Barclays PLC | 231.60 | 1.87 |
| Close Brothers Group PLC | 526.00 | 1.74 |
| Pennon Group PLC | 631.00 | 1.69 |
| Endeavour Mining PLC | 1,853.00 | 1.53 |
| Bt Group PLC | 139.65 | 1.45 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Genus PLC | 1,804.00 | -5.25 |
| Antofagasta PLC | 2,047.00 | -3.81 |
| Polar Capital Technology Trust PLC | 3,305.00 | -2.79 |
| Allianz Technology Trust PLC | 392.00 | -2.61 |
| Asia Dragon Trust PLC | 413.15 | -2.10 |
| Ibstock PLC | 192.10 | -2.09 |