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
25/03/2022 6.75p 6.90p 6.55p 6.75p 7925
24/03/2022 6.75p 6.75p 6.58p 6.75p 45729
23/03/2022 6.75p 7.00p 6.58p 6.75p 125000
22/03/2022 6.43p 6.90p 6.43p 6.75p 75453
21/03/2022 6.30p 6.60p 6.30p 6.43p 20000
18/03/2022 6.30p 6.58p 6.10p 6.30p 17106
17/03/2022 6.30p 6.45p 6.30p 6.30p 64546
16/03/2022 6.30p 6.44p 6.30p 6.30p 310
15/03/2022 6.30p 6.45p 6.30p 6.30p 775
14/03/2022 6.30p 6.50p 6.30p 6.30p 46
11/03/2022 6.30p 6.30p 6.03p 6.30p 313
10/03/2022 6.63p 6.63p 6.38p 6.38p 1200
09/03/2022 6.75p 6.75p 6.75p 6.75p 0
08/03/2022 6.75p 6.75p 6.53p 6.75p 150
07/03/2022 7.25p 7.25p 6.50p 6.75p 42854
04/03/2022 7.25p 7.25p 7.03p 7.25p 3500
03/03/2022 7.25p 7.25p 7.01p 7.25p 28679
02/03/2022 7.25p 7.25p 7.01p 7.25p 28679
01/03/2022 7.25p 7.25p 7.03p 7.25p 6457
28/02/2022 7.25p 7.25p 7.25p 7.25p 0
25/02/2022 7.25p 7.48p 7.00p 7.25p 16607
24/02/2022 7.50p 7.50p 7.05p 7.25p 7180
23/02/2022 7.50p 7.50p 7.49p 7.50p 1021
22/02/2022 7.50p 7.50p 7.05p 7.50p 14377
21/02/2022 7.50p 7.50p 7.05p 7.50p 21748
18/02/2022 7.50p 7.50p 7.50p 7.50p 0
17/02/2022 7.50p 7.50p 7.50p 7.50p 0
16/02/2022 7.75p 7.75p 7.05p 7.50p 368685
15/02/2022 8.25p 8.25p 7.60p 7.75p 110480
14/02/2022 8.63p 8.63p 7.76p 8.25p 149699
11/02/2022 8.63p 8.75p 8.50p 8.63p 251459
10/02/2022 8.75p 9.00p 8.50p 8.75p 242514
09/02/2022 8.75p 9.00p 8.51p 8.75p 316359
08/02/2022 8.38p 9.00p 8.38p 8.75p 507852
07/02/2022 8.38p 8.50p 8.30p 8.38p 188168
04/02/2022 8.25p 8.38p 8.25p 8.38p 0
03/02/2022 8.25p 8.75p 8.06p 8.25p 227771
02/02/2022 8.13p 8.50p 8.00p 8.25p 626162
01/02/2022 7.63p 8.13p 7.63p 8.13p 230000
31/01/2022 7.25p 7.70p 7.25p 7.63p 204528
28/01/2022 6.88p 7.38p 6.79p 7.25p 388674
27/01/2022 6.88p 6.90p 6.79p 6.88p 29043
26/01/2022 7.75p 7.95p 6.25p 6.88p 919991
25/01/2022 8.13p 8.13p 7.50p 7.75p 164650
24/01/2022 8.13p 8.25p 8.00p 8.13p 78745
21/01/2022 8.25p 8.25p 8.00p 8.13p 84000
20/01/2022 8.63p 8.63p 8.25p 8.25p 17742
19/01/2022 8.75p 8.75p 8.51p 8.63p 16539
18/01/2022 8.75p 8.75p 8.50p 8.75p 112168
17/01/2022 9.00p 9.10p 8.55p 9.00p 64763
14/01/2022 9.00p 9.50p 8.60p 9.00p 38638
13/01/2022 9.25p 9.50p 8.50p 9.00p 102800
12/01/2022 9.50p 9.50p 9.00p 9.25p 121600
10/01/2022 10.00p 10.15p 9.08p 9.75p 56806
07/01/2022 10.00p 10.00p 9.78p 10.00p 2500
06/01/2022 10.25p 10.25p 9.50p 10.00p 177000
05/01/2022 10.75p 10.75p 10.50p 10.50p 65000
04/01/2022 10.75p 10.75p 10.50p 10.75p 57978
03/01/2022 10.75p 10.75p 10.75p 10.75p 0
31/12/2021 10.75p 10.75p 10.75p 10.75p 0
30/12/2021 10.75p 10.75p 10.51p 10.75p 80000
29/12/2021 10.75p 11.00p 10.50p 10.75p 7074
28/12/2021 10.75p 10.75p 10.75p 10.75p 0
27/12/2021 10.75p 10.75p 10.75p 10.75p 0
24/12/2021 10.75p 10.75p 10.75p 10.75p 0
23/12/2021 10.75p 11.00p 10.50p 10.75p 15504
22/12/2021 10.25p 11.99p 10.25p 10.75p 596240
21/12/2021 10.25p 10.50p 10.10p 10.25p 4431
20/12/2021 11.50p 12.00p 10.00p 10.25p 260101
17/12/2021 11.50p 11.50p 11.50p 11.50p 0
16/12/2021 11.50p 12.00p 11.12p 11.50p 30140
15/12/2021 11.50p 12.00p 11.12p 11.50p 26231
14/12/2021 11.50p 11.50p 11.10p 11.50p 7752
13/12/2021 11.75p 11.75p 11.10p 11.50p 10000
10/12/2021 11.75p 11.75p 11.75p 11.75p 0
09/12/2021 12.00p 12.00p 11.51p 11.75p 20000
08/12/2021 12.50p 12.50p 12.00p 12.00p 10000
07/12/2021 12.50p 13.00p 12.10p 12.50p 16057
06/12/2021 12.50p 12.50p 12.01p 12.50p 111200
03/12/2021 12.50p 13.00p 12.50p 12.50p 21657
02/12/2021 12.50p 12.50p 12.00p 12.50p 69102
01/12/2021 12.50p 12.90p 12.15p 12.50p 16576
30/11/2021 12.50p 13.00p 12.00p 12.50p 16431
29/11/2021 12.50p 12.70p 12.50p 12.50p 39
26/11/2021 12.75p 12.75p 12.11p 12.50p 147909
25/11/2021 13.00p 13.00p 12.55p 12.75p 1666
24/11/2021 13.00p 13.00p 12.50p 13.00p 19461
23/11/2021 13.00p 13.00p 12.70p 13.00p 759
22/11/2021 12.75p 13.50p 12.50p 13.00p 258682
19/11/2021 12.75p 12.75p 12.55p 12.75p 9671
18/11/2021 13.50p 14.00p 12.75p 12.75p 65230
17/11/2021 12.75p 14.00p 12.60p 13.50p 154599
16/11/2021 12.75p 13.50p 12.00p 12.75p 99393
15/11/2021 12.75p 13.50p 12.30p 13.00p 98349
12/11/2021 12.75p 12.75p 12.75p 12.75p 0
11/11/2021 12.75p 12.75p 12.75p 12.75p 0
10/11/2021 12.75p 12.75p 12.11p 12.75p 5000
09/11/2021 12.75p 13.50p 12.11p 12.75p 13708
08/11/2021 13.00p 13.50p 12.10p 12.75p 109398
05/11/2021 12.00p 13.99p 12.00p 13.00p 538266
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

*Close Price adjusted for both dividends and splits