Shares Magazine
3.10p-0.15 (-4.62%)17 Apr 2024, 11:46
B90 Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 3, 2024 | 3.25p | 3.42p | 3.42p | 3.25p | 350 |
| Apr 2, 2024 | 3.30p | 3.54p | 3.12p | 3.25p | 100,149 |
| Mar 28, 2024 | 3.25p | 3.30p | 3.10p | 3.30p | 681,420 |
| Mar 27, 2024 | 3.25p | 3.40p | 3.40p | 3.40p | 25,869 |
| Mar 26, 2024 | 3.25p | 3.30p | 3.30p | 3.25p | 5,632 |
| Mar 25, 2024 | 3.25p | 3.30p | 3.11p | 3.25p | 11,218 |
| Mar 22, 2024 | 3.25p | 3.11p | 3.11p | 3.25p | 654 |
| Mar 21, 2024 | 3.25p | 3.11p | 3.11p | 3.25p | 785 |
| Mar 20, 2024 | 3.25p | 3.25p | 3.25p | 3.25p | 11,442 |
| Mar 18, 2024 | 3.40p | 3.20p | 2.90p | 3.25p | 125,000 |
| Mar 15, 2024 | 3.40p | 3.20p | 3.20p | 3.40p | 45,000 |
| Mar 14, 2024 | 3.40p | 3.60p | 3.55p | 3.40p | 206,000 |
| Mar 13, 2024 | 3.30p | 3.37p | 3.37p | 3.40p | 150,000 |
| Mar 8, 2024 | 3.40p | 3.60p | 3.60p | 3.40p | 138 |
| Mar 7, 2024 | 3.40p | 3.60p | 3.60p | 3.40p | 27 |
| Mar 6, 2024 | 3.50p | 3.43p | 3.40p | 3.40p | 151,494 |
| Mar 5, 2024 | 3.50p | 3.70p | 3.40p | 3.40p | 367,598 |
| Mar 4, 2024 | 3.55p | 3.70p | 3.40p | 3.40p | 160,107 |
| Mar 1, 2024 | 3.55p | 3.70p | 3.40p | 3.55p | 293,648 |
| Feb 29, 2024 | 3.55p | 3.70p | 3.70p | 3.55p | 25,000 |
| Feb 28, 2024 | 3.60p | 3.70p | 3.50p | 3.55p | 1,942,292 |
| Feb 27, 2024 | 3.65p | 3.60p | 3.40p | 3.56p | 560,000 |
| Feb 26, 2024 | 3.70p | 3.70p | 3.50p | 3.65p | 297,800 |
| Feb 23, 2024 | 3.80p | 3.60p | 3.50p | 3.54p | 851,200 |
| Feb 21, 2024 | 3.80p | 3.78p | 3.60p | 3.80p | 1,431,716 |
| Feb 20, 2024 | 3.90p | 3.80p | 3.60p | 3.74p | 2,451,119 |
| Feb 19, 2024 | 3.90p | 3.95p | 3.95p | 3.90p | 30,077 |
| Feb 16, 2024 | 3.85p | 3.95p | 3.70p | 3.90p | 325,000 |
| Feb 15, 2024 | 3.85p | 3.70p | 3.70p | 3.85p | 60,000 |
| Feb 14, 2024 | 3.85p | 3.90p | 3.90p | 3.85p | 25,000 |
| Feb 13, 2024 | 3.85p | 3.90p | 3.78p | 3.84p | 850,000 |
| Feb 9, 2024 | 3.85p | 3.78p | 3.78p | 3.85p | 368 |
| Feb 8, 2024 | 3.85p | 3.95p | 3.95p | 3.85p | 126 |
| Feb 5, 2024 | 3.85p | 3.95p | 3.80p | 3.80p | 12,531 |
| Feb 2, 2024 | 3.85p | 3.95p | 3.70p | 3.85p | 95,179 |
| Feb 1, 2024 | 3.75p | 3.99p | 3.90p | 3.85p | 122,425 |
| Jan 31, 2024 | 4.25p | 4.00p | 4.00p | 4.25p | 17,331 |
| Jan 30, 2024 | 4.25p | 4.20p | 4.00p | 4.25p | 206,423 |
| Jan 29, 2024 | 4.35p | 4.20p | 4.20p | 4.25p | 56,476 |
| Jan 25, 2024 | 4.35p | 4.21p | 4.20p | 4.35p | 17,308 |
| Jan 23, 2024 | 4.40p | 4.50p | 4.10p | 4.35p | 390,553 |
| Jan 19, 2024 | 4.35p | 4.30p | 4.30p | 4.40p | 57,061 |
| Jan 18, 2024 | 4.55p | 4.56p | 4.35p | 4.56p | 110,000 |
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 |
|---|---|---|
| International Distributions Services PLC | 276.00 | 28.85 |
| Ferrexpo PLC | 46.25 | 4.76 |
| Anglo American PLC | 2,168.50 | 3.51 |
| Watches Of Switzerland Group PLC | 349.60 | 3.49 |
| Fresnillo PLC | 601.50 | 2.91 |
| Ithaca Energy PLC | 118.60 | 2.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kainos Group PLC | 924.00 | -6.38 |
| Auction Technology Group PLC | 499.50 | -5.04 |
| Apax Global Alpha Limited | 139.00 | -3.34 |
| Harbour Energy PLC | 289.50 | -2.82 |
| Aston Martin Lagonda Global Holdings PLC | 151.00 | -2.52 |
| Tbc Bank Group PLC | 2,920.00 | -2.50 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.