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
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
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

*Close Price adjusted for both dividends and splits