B90 Holdings NPV (B90) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. B90 Holdings NPV

Date Open High Low Close* Volume
02/05/2023 8.35p 8.50p 8.20p 8.35p 556912
28/04/2023 8.35p 8.50p 8.35p 8.35p 569939
27/04/2023 8.35p 8.50p 8.20p 8.35p 619893
26/04/2023 7.75p 8.40p 7.71p 8.30p 892617
25/04/2023 8.03p 8.50p 7.80p 8.05p 728485
24/04/2023 7.25p 8.20p 7.25p 8.00p 538030
21/04/2023 7.25p 7.50p 7.20p 7.25p 425652
20/04/2023 6.38p 7.70p 6.38p 7.70p 1467265
19/04/2023 6.20p 6.70p 6.10p 6.38p 675205
18/04/2023 6.20p 6.40p 6.14p 6.20p 316552
17/04/2023 5.95p 6.40p 5.95p 6.20p 449098
14/04/2023 6.20p 6.38p 6.00p 6.20p 83759
13/04/2023 6.20p 6.41p 6.20p 6.20p 284048
12/04/2023 6.20p 6.20p 6.00p 6.20p 85403
11/04/2023 6.20p 6.20p 6.00p 6.20p 23696
06/04/2023 6.20p 6.28p 6.00p 6.20p 104856
05/04/2023 4.85p 6.30p 4.85p 6.20p 1418044
04/04/2023 4.75p 5.00p 4.75p 4.85p 370000
03/04/2023 4.75p 4.75p 4.70p 4.75p 0
31/03/2023 4.75p 5.00p 4.50p 4.75p 240404
30/03/2023 4.75p 5.00p 4.50p 4.75p 475736
29/03/2023 4.75p 5.00p 4.50p 4.75p 115000
28/03/2023 4.75p 4.80p 4.50p 4.75p 690000
27/03/2023 4.75p 5.00p 4.75p 4.75p 30150
24/03/2023 4.75p 4.85p 4.50p 4.75p 220000
23/03/2023 4.75p 5.00p 4.50p 4.75p 540100
22/03/2023 4.90p 5.00p 4.75p 4.75p 225000
21/03/2023 5.10p 5.20p 5.00p 5.10p 564000
20/03/2023 5.90p 5.90p 5.10p 5.30p 497000
17/03/2023 6.20p 6.28p 6.00p 6.15p 377785
16/03/2023 6.20p 6.40p 6.00p 6.20p 355000
15/03/2023 6.20p 6.40p 6.20p 6.20p 150000
14/03/2023 6.20p 6.40p 6.00p 6.20p 101193
13/03/2023 6.40p 6.60p 6.00p 6.20p 216310
10/03/2023 6.30p 6.60p 6.00p 6.40p 325841
09/03/2023 6.35p 6.70p 6.00p 6.35p 74812
08/03/2023 6.95p 7.20p 6.01p 6.35p 372672
07/03/2023 6.45p 7.10p 6.45p 7.10p 1181008
06/03/2023 6.30p 6.99p 6.30p 6.45p 184142
03/03/2023 6.10p 6.65p 6.06p 6.25p 246420
02/03/2023 5.95p 6.40p 5.85p 6.10p 75859
01/03/2023 6.20p 6.40p 5.60p 5.95p 122906
28/02/2023 5.95p 6.40p 5.60p 6.20p 132906
27/02/2023 5.95p 6.40p 5.95p 5.95p 5036
24/02/2023 5.75p 6.40p 5.63p 6.10p 153171
23/02/2023 5.40p 6.20p 5.00p 5.75p 459240
22/02/2023 5.80p 5.92p 5.00p 5.40p 177047
21/02/2023 4.50p 6.00p 4.50p 5.90p 727648
20/02/2023 3.88p 4.50p 3.85p 4.50p 329525
17/02/2023 3.88p 4.00p 3.88p 3.88p 321800
16/02/2023 3.88p 3.95p 3.88p 3.88p 250000
15/02/2023 3.88p 3.88p 3.80p 3.88p 550
14/02/2023 3.88p 3.94p 3.88p 3.88p 211
13/02/2023 3.88p 3.88p 3.80p 3.88p 20000
10/02/2023 3.88p 4.00p 3.75p 3.88p 120712
09/02/2023 3.88p 3.94p 3.80p 3.88p 41417
08/02/2023 3.63p 3.90p 3.63p 3.75p 180157
07/02/2023 3.25p 3.81p 3.25p 3.63p 356096
06/02/2023 2.88p 3.25p 2.82p 3.25p 201354
03/02/2023 2.75p 3.00p 2.75p 2.88p 150120
02/02/2023 2.75p 3.14p 2.75p 2.75p 100000
01/02/2023 2.75p 3.00p 2.60p 2.88p 420338
31/01/2023 2.75p 2.75p 2.70p 2.75p 100000
30/01/2023 2.75p 2.95p 2.75p 2.75p 677
27/01/2023 2.75p 2.95p 2.60p 2.75p 260116
26/01/2023 2.63p 2.78p 2.40p 2.75p 650000
25/01/2023 2.63p 2.63p 2.25p 2.63p 161000
24/01/2023 2.63p 2.85p 2.63p 2.63p 0
23/01/2023 2.63p 2.63p 2.25p 2.63p 210000
20/01/2023 2.63p 2.85p 2.63p 2.63p 0
19/01/2023 2.63p 2.63p 2.25p 2.63p 380000
18/01/2023 2.63p 2.63p 2.25p 2.63p 280000
17/01/2023 2.63p 2.63p 2.35p 2.63p 60000
16/01/2023 2.75p 2.75p 2.50p 2.75p 80138
13/01/2023 2.50p 2.75p 2.50p 2.75p 520000
12/01/2023 2.38p 2.50p 2.25p 2.50p 270000
11/01/2023 2.38p 2.38p 2.25p 2.38p 0
10/01/2023 2.25p 2.42p 2.25p 2.25p 225199
09/01/2023 2.25p 2.25p 2.00p 2.25p 50000
06/01/2023 2.25p 2.25p 2.00p 2.25p 50000
05/01/2023 2.25p 2.25p 2.10p 2.25p 40109
04/01/2023 2.63p 2.63p 2.25p 2.25p 141721
03/01/2023 2.63p 2.63p 2.50p 2.63p 12900
30/12/2022 2.63p 2.70p 2.63p 2.63p 50000
29/12/2022 2.63p 2.63p 2.51p 2.63p 50000
28/12/2022 2.75p 2.75p 2.50p 2.63p 70000
23/12/2022 2.75p 2.75p 2.63p 2.75p 0
22/12/2022 2.88p 2.88p 2.75p 2.75p 32496
21/12/2022 2.88p 2.88p 2.88p 2.88p 0
20/12/2022 2.88p 2.88p 2.88p 2.88p 0
19/12/2022 2.88p 2.88p 2.88p 2.88p 0
16/12/2022 3.13p 3.13p 2.88p 2.88p 155000
15/12/2022 3.13p 3.13p 3.08p 3.13p 0
14/12/2022 3.25p 3.25p 3.00p 3.13p 60000
13/12/2022 3.25p 3.25p 3.00p 3.25p 50000
12/12/2022 3.25p 3.25p 3.00p 3.25p 266050
09/12/2022 3.25p 3.25p 3.00p 3.25p 91032
08/12/2022 3.25p 3.40p 3.00p 3.25p 263065
07/12/2022 3.50p 3.90p 3.25p 3.25p 176032
06/12/2022 3.25p 3.50p 3.25p 3.50p 100000
05/12/2022 3.25p 3.50p 3.00p 3.25p 94000
02/12/2022 3.25p 3.25p 3.00p 3.25p 70000
01/12/2022 3.75p 3.75p 3.25p 3.25p 90000
30/11/2022 3.75p 3.75p 3.50p 3.75p 30000
29/11/2022 3.75p 3.79p 3.50p 3.75p 70399
28/11/2022 3.60p 3.75p 3.52p 3.75p 11931
25/11/2022 3.60p 3.60p 3.60p 3.60p 94218
24/11/2022 3.60p 3.60p 3.20p 3.60p 70000
23/11/2022 3.60p 4.00p 3.20p 3.60p 142200
22/11/2022 3.60p 3.60p 3.24p 3.60p 994
21/11/2022 3.60p 3.60p 3.20p 3.60p 8217
18/11/2022 3.50p 3.50p 3.02p 3.50p 50001
17/11/2022 3.50p 3.50p 3.33p 3.50p 0
16/11/2022 3.50p 3.50p 3.50p 3.50p 2442
15/11/2022 3.50p 3.50p 3.03p 3.50p 14217
14/11/2022 3.50p 3.50p 3.01p 3.50p 295
11/11/2022 3.50p 3.50p 3.33p 3.50p 0
10/11/2022 3.50p 3.50p 3.10p 3.50p 70000
09/11/2022 3.50p 3.50p 3.33p 3.50p 0
08/11/2022 3.50p 3.50p 3.00p 3.50p 104998
07/11/2022 3.50p 3.50p 3.33p 3.50p 0
04/11/2022 3.50p 3.50p 3.43p 3.50p 0
03/11/2022 3.50p 3.50p 3.43p 3.50p 0
02/11/2022 3.50p 3.50p 3.43p 3.50p 0
01/11/2022 3.75p 3.75p 3.01p 3.50p 62849
31/10/2022 3.75p 3.75p 3.50p 3.75p 104787
28/10/2022 3.75p 3.75p 3.70p 3.75p 0
27/10/2022 3.75p 3.75p 3.50p 3.75p 1471
26/10/2022 3.75p 3.90p 3.75p 3.75p 51
25/10/2022 3.75p 3.75p 3.50p 3.75p 20217
24/10/2022 3.75p 3.75p 3.60p 3.75p 0
21/10/2022 3.75p 3.75p 3.60p 3.75p 0
20/10/2022 3.75p 3.75p 3.50p 3.75p 34000
19/10/2022 4.00p 4.00p 3.50p 3.75p 41000
18/10/2022 4.25p 4.25p 4.00p 4.00p 161000
17/10/2022 4.25p 4.25p 4.00p 4.25p 77000
14/10/2022 4.25p 4.25p 4.20p 4.25p 0
13/10/2022 4.25p 4.25p 4.20p 4.25p 0
12/10/2022 4.25p 4.25p 4.00p 4.25p 53162
11/10/2022 4.25p 4.25p 4.00p 4.25p 30000
10/10/2022 4.25p 4.50p 4.00p 4.25p 20680
07/10/2022 4.25p 4.25p 4.25p 4.25p 0
06/10/2022 4.25p 4.25p 4.08p 4.25p 1669
05/10/2022 4.25p 4.25p 4.25p 4.25p 0
04/10/2022 4.25p 4.25p 4.25p 4.25p 0
03/10/2022 4.25p 4.25p 4.25p 4.25p 0
30/09/2022 4.25p 4.25p 4.00p 4.25p 1377
29/09/2022 4.25p 4.25p 4.00p 4.25p 36403
28/09/2022 4.25p 4.25p 4.25p 4.25p 0
27/09/2022 4.25p 4.25p 4.25p 4.25p 0
26/09/2022 4.25p 4.25p 4.00p 4.25p 43308
23/09/2022 4.75p 4.75p 4.25p 4.25p 118000
22/09/2022 4.63p 4.65p 4.25p 4.63p 132175
21/09/2022 4.63p 4.63p 4.25p 4.63p 141
20/09/2022 4.63p 4.63p 4.63p 4.63p 0
19/09/2022 4.63p 4.63p 4.63p 4.63p 0
16/09/2022 4.63p 4.63p 4.63p 4.63p 0
15/09/2022 4.63p 4.63p 4.63p 4.63p 0
14/09/2022 4.63p 4.63p 4.58p 4.63p 109
13/09/2022 4.63p 4.63p 4.60p 4.63p 217
12/09/2022 4.63p 5.00p 4.63p 4.63p 1200
09/09/2022 4.50p 4.75p 4.50p 4.63p 43700
08/09/2022 4.38p 4.90p 4.25p 4.63p 122941
07/09/2022 4.25p 4.50p 4.25p 4.38p 317030
06/09/2022 3.75p 4.25p 3.75p 4.25p 206250
05/09/2022 3.75p 4.00p 3.65p 3.75p 19425
02/09/2022 3.75p 4.00p 3.65p 3.75p 376870
01/09/2022 3.75p 3.75p 3.50p 3.75p 150000
31/08/2022 3.75p 3.75p 3.75p 3.75p 0
30/08/2022 3.75p 3.75p 3.75p 3.75p 0
29/08/2022 3.75p 3.85p 3.51p 3.75p 151756
26/08/2022 3.75p 3.85p 3.51p 3.75p 151756
25/08/2022 3.75p 4.00p 3.51p 3.75p 328831
24/08/2022 3.75p 3.75p 3.50p 3.75p 137393
23/08/2022 3.75p 3.75p 3.55p 3.75p 28506
22/08/2022 3.75p 4.00p 3.50p 3.75p 457419
19/08/2022 3.75p 4.00p 3.60p 3.75p 1325423
18/08/2022 3.75p 3.75p 3.75p 3.75p 0
17/08/2022 4.00p 4.00p 3.50p 3.75p 30242
16/08/2022 4.00p 4.00p 4.00p 4.00p 0
15/08/2022 4.00p 4.10p 3.50p 4.00p 29546
12/08/2022 4.00p 4.00p 3.50p 4.00p 28913
11/08/2022 4.05p 4.05p 3.60p 4.00p 30159
10/08/2022 4.05p 4.05p 3.60p 4.05p 28110
09/08/2022 4.05p 4.05p 3.61p 4.05p 28286
08/08/2022 4.15p 4.15p 4.05p 4.05p 0
05/08/2022 4.15p 4.15p 4.15p 4.15p 0
04/08/2022 4.15p 4.15p 4.15p 4.15p 0
03/08/2022 4.15p 4.15p 3.80p 4.15p 26631
02/08/2022 4.15p 4.25p 3.80p 4.15p 25049
01/08/2022 4.10p 4.15p 3.80p 4.15p 75000
29/07/2022 4.15p 4.15p 4.15p 4.15p 0
28/07/2022 4.15p 4.15p 4.15p 4.15p 0
27/07/2022 4.10p 4.50p 4.10p 4.15p 32500
26/07/2022 4.10p 4.25p 3.70p 4.10p 120
25/07/2022 4.10p 4.10p 4.05p 4.10p 0
22/07/2022 4.05p 4.10p 4.05p 4.10p 0
21/07/2022 4.05p 4.05p 4.05p 4.05p 0
20/07/2022 4.05p 4.05p 3.60p 4.05p 3003
19/07/2022 4.05p 4.05p 4.05p 4.05p 0

*Close Price adjusted for both dividends and splits