B90 Holdings Plc (B90)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.40845070423 | 3.55 | 3.6 | 3.4 | 97877 | 3.59929851 | DE |
| 4 | -0.4 | -10 | 4 | 4 | 3.4 | 81910 | 3.78651592 | DE |
| 12 | -1.15 | -24.2105263158 | 4.75 | 4.8 | 3.4 | 155334 | 4.24773758 | DE |
| 26 | 0.25 | 7.46268656716 | 3.35 | 4.8 | 2.7 | 598272 | 3.55549989 | DE |
| 52 | -1 | -21.7391304348 | 4.6 | 4.8 | 2.52 | 384055 | 3.58678071 | DE |
| 156 | -9.15 | -71.7647058824 | 12.75 | 13.1 | 2.25 | 215493 | 4.59965512 | DE |
| 260 | -4.9 | -57.6470588235 | 8.5 | 38.9 | 2.25 | 189833 | 9.09029947 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.55 | 0 |
| 1732123800 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.4 | 0 |
| 1732037400 | 3.6 | 0.05 | 1.41 | 3.5 | 3.6 | 3.45 | 482518 |
| 1731951000 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 100 |
| 1731691800 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 6766 |
| 1731605400 | 3.55 | -0.05 | -1.39 | 3.6 | 3.6 | 3.55 | 151097 |
| 1731519000 | 3.6 | -0.15 | -4.00 | 3.75 | 3.75 | 3.6 | 0 |
| 1731432600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 100025 |
| 1731346200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 80289 |
| 1731087000 | 3.75 | -0.15 | -3.85 | 3.9 | 3.9 | 3.75 | 54292 |
| 1731000600 | 3.9 | -0.05 | -1.27 | 3.95 | 3.95 | 3.9 | 1632 |
| 1730914200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.7 | 54478 |
| 1730827800 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1730741400 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1730482200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 30000 |
| 1730395800 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 32001 |
| 1730309400 | 3.95 | 0 | 0.00 | 3.9 | 3.95 | 3.9 | 340000 |
| 1730223000 | 3.95 | -0.05 | -1.25 | 4 | 4 | 3.95 | 80000 |
| 1730136600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 125000 |
| 1729873800 | 4 | 0.18 | 4.71 | 4 | 4 | 4 | 100000 |
| 1729787400 | 3.82 | -0.18 | -4.50 | 4 | 4 | 3.81 | 3036 |
| 1729701000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 46385 |
| 1729614600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 2615 |
| 1729528200 | 4 | -0.25 | -5.88 | 4.25 | 4.25 | 4 | 140000 |
| 1729269000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 114000 |
| 1729182600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 2334 |
| 1729096200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 6612 |
| 1729009800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4 | 0 |
| 1728923400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1728664200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1728577800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1728491400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1728405000 | 4.25 | -0.1 | -2.30 | 4.25 | 4.25 | 4.25 | 0 |
| 1728318600 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 76187 |
| 1728059400 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1727973000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 270000 |
| 1727886600 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 23194 |
| 1727800200 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1727713800 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 84500 |
| 1727454600 | 4.35 | 0.05 | 1.16 | 4.3 | 4.35 | 4.3 | 1000000 |
| 1727368200 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 150021 |
| 1727281800 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1727195400 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1727109000 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1726849800 | 4.3 | 0.15 | 3.61 | 4.15 | 4.3 | 4.15 | 439805 |
| 1726763400 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 23880 |
| 1726677000 | 4.15 | -0.1 | -2.35 | 4.25 | 4.25 | 4.15 | 1451000 |
| 1726590600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 2518 |
| 1726504200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 10027 |
| 1726245000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 255135 |
| 1726158600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 1773115 |
| 1726072200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1725985800 | 4.25 | -0.15 | -3.41 | 4.35 | 4.35 | 4.25 | 51565 |
| 1725899400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 30000 |
| 1725640200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 147323 |
| 1725553800 | 4.4 | 0 | 0.00 | 4.3 | 4.4 | 4.3 | 45857 |
| 1725467400 | 4.4 | -0.4 | -8.33 | 4.8 | 4.8 | 4.4 | 319757 |
| 1725381000 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 150908 |
| 1725294600 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 699058 |
| 1725035400 | 4.8 | 0.05 | 1.05 | 4.75 | 4.8 | 4.75 | 368332 |
| 1724949000 | 4.75 | 0.15 | 3.26 | 4.6 | 4.75 | 4.6 | 678534 |
| 1724862600 | 4.6 | 0.25 | 5.75 | 4.35 | 4.6 | 4.35 | 991097 |
| 1724776200 | 4.35 | -0.05 | -1.14 | 4.35 | 4.35 | 4.35 | 56911 |
| 1724430600 | 4.4 | 0.1 | 2.33 | 4.35 | 4.4 | 4.35 | 779383 |
| 1724344200 | 4.3 | -0.05 | -1.15 | 4.35 | 4.35 | 4.3 | 28430 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
