Shares Magazine
2.95p+0.00 (+0.00%)03 Jan 2025, 10:43
B90 Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 3, 2025 | 2.95p | 2.95p | 2.95p | 2.95p | 287,678 |
| 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 |
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 |
|---|---|---|
| Ithaca Energy PLC | 122.20 | 3.56 |
| Metro Bank Holdings PLC | 99.70 | 3.53 |
| Harbour Energy PLC | 268.00 | 2.80 |
| Ocado Group PLC | 323.60 | 2.67 |
| Foresight Environmental Infrastructure Limited | 75.80 | 2.43 |
| Oxford Nanopore Technologies PLC | 131.00 | 2.02 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Diageo PLC | 2,448.50 | -3.89 |
| Wood Group (John) PLC | 64.70 | -3.86 |
| Carnival PLC | 1,765.50 | -3.81 |
| Persimmon PLC | 1,139.50 | -3.76 |
| Ferrexpo PLC | 105.00 | -3.49 |
| Barratt Redrow PLC | 420.50 | -3.24 |
Risers/fallers data from previous trading day.