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
04/11/2021 12.00p 12.00p 12.00p 12.00p 0
03/11/2021 12.00p 12.00p 11.65p 12.00p 13484
02/11/2021 12.00p 12.40p 11.81p 12.00p 15626
01/11/2021 12.00p 12.30p 11.81p 12.00p 40603
29/10/2021 12.00p 12.00p 11.81p 12.00p 1574
28/10/2021 12.00p 12.00p 12.00p 12.00p 0
27/10/2021 12.00p 12.05p 12.00p 12.00p 639
26/10/2021 12.40p 12.50p 12.00p 12.00p 43730
25/10/2021 12.40p 13.00p 12.00p 12.40p 60225
22/10/2021 12.40p 13.00p 12.00p 12.40p 124890
21/10/2021 12.75p 13.00p 12.40p 12.40p 124807
20/10/2021 12.25p 13.00p 12.25p 12.75p 54555
19/10/2021 12.00p 12.25p 11.50p 12.25p 12004
18/10/2021 12.00p 12.00p 12.00p 12.00p 0
15/10/2021 12.00p 12.20p 12.00p 12.00p 3446
14/10/2021 12.00p 12.00p 12.00p 12.00p 0
13/10/2021 12.00p 12.00p 11.84p 12.00p 100010
12/10/2021 12.25p 12.25p 11.50p 12.00p 84500
11/10/2021 12.25p 12.25p 12.00p 12.25p 125703
08/10/2021 12.25p 12.25p 12.11p 12.25p 4678
07/10/2021 12.75p 12.75p 12.00p 12.25p 169776
06/10/2021 12.75p 13.00p 12.50p 12.75p 58000
05/10/2021 12.75p 12.75p 12.75p 12.75p 0
04/10/2021 13.25p 14.40p 12.53p 12.75p 536907
01/10/2021 13.00p 13.50p 12.55p 13.25p 452944
30/09/2021 12.50p 14.90p 12.25p 13.00p 1192610
29/09/2021 11.75p 12.00p 11.75p 11.75p 25000
28/09/2021 12.00p 12.25p 12.00p 12.25p 28255
27/09/2021 11.25p 12.00p 11.25p 12.00p 337000
24/09/2021 11.25p 11.50p 11.06p 11.50p 22042
23/09/2021 11.00p 11.50p 11.00p 11.25p 36000
22/09/2021 11.00p 11.00p 11.00p 11.00p 0
21/09/2021 11.00p 11.00p 11.00p 11.00p 0
20/09/2021 11.00p 11.50p 10.51p 11.00p 85019
17/09/2021 11.25p 11.25p 10.51p 11.00p 144607
16/09/2021 11.75p 12.00p 11.50p 11.50p 125000
15/09/2021 11.75p 11.75p 11.75p 11.75p 0
14/09/2021 12.25p 12.25p 11.70p 11.75p 68398
13/09/2021 12.25p 12.25p 11.75p 12.25p 8350
10/09/2021 12.25p 12.25p 12.25p 12.25p 0
09/09/2021 12.25p 13.00p 12.00p 12.25p 199880
08/09/2021 12.25p 12.25p 11.88p 12.25p 43
07/09/2021 12.25p 13.00p 12.25p 12.25p 25900
06/09/2021 12.25p 12.25p 11.88p 12.25p 1369
03/09/2021 12.25p 12.25p 11.88p 12.25p 4635
02/09/2021 12.25p 12.50p 12.25p 12.25p 5000
01/09/2021 12.25p 13.00p 11.88p 12.25p 33810
31/08/2021 12.25p 12.50p 12.25p 12.25p 26500
30/08/2021 12.25p 12.25p 12.25p 12.25p 0
27/08/2021 12.25p 12.25p 12.25p 12.25p 0
26/08/2021 12.25p 12.25p 11.67p 12.25p 1557
25/08/2021 12.50p 12.50p 12.00p 12.25p 48435
24/08/2021 12.50p 12.50p 12.00p 12.50p 18196
23/08/2021 12.50p 12.50p 12.00p 12.50p 17802
20/08/2021 12.00p 12.00p 11.67p 12.00p 515
19/08/2021 12.00p 12.00p 12.00p 12.00p 0
18/08/2021 11.75p 12.20p 11.63p 12.00p 192940
17/08/2021 12.00p 12.00p 11.55p 11.75p 66989
16/08/2021 12.25p 12.50p 12.00p 12.00p 146488
13/08/2021 12.25p 12.50p 12.00p 12.25p 17544
12/08/2021 12.25p 12.50p 12.00p 12.25p 91644
11/08/2021 12.25p 12.50p 12.00p 12.25p 100821
10/08/2021 12.25p 12.32p 12.00p 12.25p 195890
09/08/2021 12.25p 12.50p 12.00p 12.25p 190937
06/08/2021 12.25p 12.50p 12.00p 12.25p 232500
05/08/2021 12.25p 12.50p 12.00p 12.25p 77920
04/08/2021 12.50p 12.50p 11.50p 12.25p 140571
03/08/2021 12.75p 12.75p 12.00p 12.50p 70000
02/08/2021 12.50p 13.50p 12.25p 12.75p 68300
30/07/2021 12.75p 13.00p 12.01p 12.50p 38067
29/07/2021 13.00p 13.50p 12.50p 12.75p 39391
28/07/2021 13.25p 13.25p 12.50p 13.00p 120000
27/07/2021 13.00p 14.00p 12.60p 13.25p 265200
26/07/2021 13.25p 13.50p 13.00p 13.00p 59485
23/07/2021 13.00p 13.50p 12.55p 13.25p 66702
22/07/2021 13.00p 13.00p 12.55p 13.00p 17435
21/07/2021 13.00p 13.50p 12.55p 13.00p 31357
20/07/2021 13.00p 13.50p 12.60p 13.20p 42300
19/07/2021 13.25p 13.50p 13.00p 13.00p 103926
16/07/2021 12.75p 13.50p 12.75p 13.25p 79321
15/07/2021 12.50p 13.00p 12.10p 12.75p 329087
14/07/2021 12.00p 13.00p 11.75p 12.50p 308253
13/07/2021 12.00p 12.50p 12.00p 12.00p 65000
12/07/2021 12.25p 12.50p 12.00p 12.00p 105267
09/07/2021 11.75p 12.50p 11.75p 12.00p 176500
08/07/2021 12.00p 12.50p 11.75p 11.75p 171760
07/07/2021 11.75p 12.50p 11.75p 12.00p 223187
06/07/2021 12.00p 12.50p 11.75p 11.75p 48927
05/07/2021 11.25p 12.00p 11.00p 12.00p 370562
02/07/2021 11.25p 11.35p 11.00p 11.25p 80525
01/07/2021 11.25p 11.25p 11.10p 11.25p 75000
30/06/2021 11.00p 11.25p 10.89p 11.25p 4984
29/06/2021 11.00p 11.50p 10.60p 11.00p 182587
28/06/2021 10.75p 11.50p 10.10p 11.00p 82093
25/06/2021 10.00p 10.75p 9.10p 10.75p 321964
24/06/2021 10.00p 10.50p 9.75p 10.00p 78000
23/06/2021 10.25p 10.25p 9.51p 10.00p 276996
22/06/2021 10.75p 10.75p 10.50p 10.75p 7040
21/06/2021 11.00p 11.60p 10.50p 10.75p 58656
18/06/2021 12.00p 12.00p 10.50p 11.00p 106735
17/06/2021 12.50p 12.50p 11.01p 12.00p 220317
16/06/2021 10.50p 13.33p 10.50p 12.50p 1034891
15/06/2021 9.75p 10.78p 9.50p 10.50p 475248
14/06/2021 9.25p 10.00p 9.25p 9.75p 61734
11/06/2021 9.80p 10.30p 9.12p 10.30p 42666
10/06/2021 9.80p 10.30p 9.74p 9.80p 10155
09/06/2021 9.80p 9.80p 9.60p 9.80p 100115
08/06/2021 9.80p 9.80p 9.80p 9.80p 0
07/06/2021 9.80p 9.80p 9.65p 9.80p 9317
04/06/2021 9.80p 9.80p 9.60p 9.80p 398
03/06/2021 10.00p 10.00p 9.80p 9.80p 19953
02/06/2021 10.00p 10.00p 9.45p 10.00p 87991
01/06/2021 10.25p 10.38p 9.62p 10.00p 87913
31/05/2021 10.50p 10.50p 9.95p 10.25p 70576
28/05/2021 10.50p 10.50p 9.95p 10.25p 70576
27/05/2021 11.00p 11.00p 10.00p 10.75p 208472
26/05/2021 10.75p 10.95p 10.06p 10.50p 146741
25/05/2021 11.00p 11.30p 10.00p 10.75p 96528
24/05/2021 12.25p 12.25p 11.00p 11.00p 53150
21/05/2021 12.25p 12.25p 11.10p 12.25p 77812
20/05/2021 12.25p 12.50p 12.00p 12.25p 31801
19/05/2021 12.25p 12.50p 12.00p 12.25p 72310
18/05/2021 12.75p 12.75p 12.00p 12.50p 168276
17/05/2021 12.75p 12.75p 12.50p 12.75p 29735
14/05/2021 12.75p 13.00p 12.50p 12.75p 60455
13/05/2021 12.75p 12.75p 12.60p 12.75p 29700
12/05/2021 12.75p 12.90p 12.60p 12.75p 11215
11/05/2021 12.75p 13.00p 12.60p 12.75p 69580
10/05/2021 12.75p 13.00p 12.60p 12.75p 22028
07/05/2021 12.75p 13.00p 12.50p 12.75p 104051
06/05/2021 12.50p 13.00p 12.50p 12.75p 32405
05/05/2021 12.75p 12.75p 12.00p 12.50p 30251
04/05/2021 12.75p 13.50p 12.00p 12.75p 165987
03/05/2021 12.50p 13.00p 12.00p 12.50p 117100
30/04/2021 12.50p 13.00p 12.00p 12.50p 117100
29/04/2021 13.25p 13.50p 12.50p 12.50p 231467
28/04/2021 13.50p 13.50p 12.60p 13.00p 520419
27/04/2021 12.75p 13.63p 12.50p 13.25p 147109
26/04/2021 13.00p 13.50p 12.60p 12.75p 27067
23/04/2021 12.75p 13.25p 12.50p 13.25p 85256
22/04/2021 12.75p 13.00p 12.50p 12.75p 228969
21/04/2021 12.75p 13.00p 12.50p 12.75p 117840
20/04/2021 12.75p 13.00p 12.50p 12.75p 43403
19/04/2021 13.00p 13.00p 12.66p 12.75p 62771
16/04/2021 13.00p 13.50p 12.70p 13.00p 56593
15/04/2021 13.25p 13.25p 12.50p 12.50p 114437
14/04/2021 13.25p 13.50p 13.00p 13.25p 480821
13/04/2021 13.50p 13.99p 13.25p 13.25p 57047
12/04/2021 14.50p 14.50p 14.00p 14.50p 76396
09/04/2021 13.75p 14.25p 13.01p 14.25p 178283
08/04/2021 14.25p 14.25p 13.20p 13.75p 303651
07/04/2021 13.50p 14.25p 13.16p 14.25p 100075
06/04/2021 13.75p 14.00p 13.00p 13.25p 523241
05/04/2021 13.75p 14.88p 13.55p 13.75p 655202
02/04/2021 13.75p 14.88p 13.55p 13.75p 655202
01/04/2021 13.75p 14.88p 13.55p 13.75p 655202
31/03/2021 14.75p 15.00p 13.66p 13.75p 612868
30/03/2021 13.90p 18.80p 13.90p 14.75p 2579870
29/03/2021 13.75p 14.00p 13.61p 14.00p 205038
26/03/2021 14.00p 14.50p 13.58p 14.10p 342676
25/03/2021 14.10p 14.49p 14.00p 14.10p 348155
24/03/2021 13.20p 15.50p 13.00p 13.85p 1337542
23/03/2021 15.25p 15.49p 13.00p 13.20p 1927389
22/03/2021 17.40p 18.00p 15.11p 15.25p 1331528
19/03/2021 26.00p 30.00p 16.40p 17.60p 4512142
18/03/2021 12.20p 38.81p 12.20p 33.00p 14643533
17/03/2021 4.65p 17.40p 4.58p 11.65p 3330224
16/03/2021 4.75p 5.00p 5.00p 4.75p 0
15/03/2021 4.75p 5.00p 5.00p 4.75p 0
12/03/2021 4.75p 5.00p 5.00p 4.75p 0
11/03/2021 4.75p 5.00p 5.00p 4.75p 0
10/03/2021 4.75p 5.00p 5.00p 4.75p 0
09/03/2021 4.75p 5.00p 5.00p 4.75p 0
08/03/2021 4.75p 5.00p 5.00p 4.75p 0
05/03/2021 4.75p 5.00p 5.00p 4.75p 0
04/03/2021 4.75p 5.00p 5.00p 4.75p 0
03/03/2021 4.75p 5.00p 5.00p 4.75p 0
02/03/2021 4.75p 5.00p 5.00p 4.75p 0
01/03/2021 4.75p 5.00p 5.00p 4.75p 0
26/02/2021 4.75p 5.00p 5.00p 4.75p 0
25/02/2021 4.75p 5.00p 5.00p 4.75p 0
24/02/2021 4.75p 5.00p 5.00p 4.75p 0
22/02/2021 4.75p 5.00p 5.00p 4.75p 0
19/02/2021 4.75p 5.00p 5.00p 4.75p 0
18/02/2021 4.75p 5.00p 5.00p 4.75p 0
17/02/2021 4.75p 5.00p 5.00p 4.75p 0
16/02/2021 4.75p 5.00p 5.00p 4.75p 0
15/02/2021 4.75p 5.00p 5.00p 4.75p 0
12/02/2021 4.75p 5.00p 5.00p 4.75p 0
11/02/2021 4.75p 5.00p 5.00p 4.75p 0
10/02/2021 4.75p 5.00p 5.00p 4.75p 0
09/02/2021 4.75p 5.00p 5.00p 4.75p 0
08/02/2021 4.75p 5.00p 5.00p 4.75p 0
05/02/2021 4.75p 5.00p 5.00p 4.75p 0
04/02/2021 4.75p 5.00p 5.00p 4.75p 0
03/02/2021 4.75p 5.00p 5.00p 4.75p 0
02/02/2021 4.75p 5.00p 5.00p 4.75p 0
01/02/2021 4.75p 5.00p 5.00p 4.75p 0
29/01/2021 4.75p 5.00p 5.00p 4.75p 0
28/01/2021 4.75p 5.00p 5.00p 4.75p 0

*Close Price adjusted for both dividends and splits