Shares Magazine
3.42p-0.18 (-4.89%)22 Nov 2024, 10:01
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 | 13,529.03 | 15.53 |
| Clarkson PLC | 3,872.50 | 7.57 |
| Ithaca Energy PLC | 115.20 | 5.69 |
| Diploma PLC | 4,398.78 | 4.19 |
| B&M European Value Retail S.A. | 353.00 | 4.13 |
| Breedon Group PLC | 469.00 | 3.76 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 80.00 | -5.88 |
| Cmc Markets PLC | 272.50 | -5.55 |
| Close Brothers Group PLC | 205.00 | -4.38 |
| Barclays PLC | 254.50 | -3.10 |
| Goodwin PLC | 6,920.00 | 1.76 |
| Standard Chartered PLC | 937.80 | -2.21 |