LSE - Delayed Quote GBp
B90 Holdings PLC (B90.L)
At close: November 1 at 4:27 PM GMT
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 3.9500 | 3.7000 | 3.7000 | 3.9500 | 3.9500 | 30,000 |
| Oct 31, 2024 | 3.9500 | 3.7300 | 3.7000 | 3.9500 | 3.9500 | 32,001 |
| Oct 30, 2024 | 3.9000 | 4.2000 | 3.7000 | 3.9500 | 3.9500 | 340,000 |
| Oct 29, 2024 | 4.0000 | 3.8400 | 3.8000 | 3.9500 | 3.9500 | 80,000 |
| Oct 28, 2024 | 4.0000 | 3.8000 | 3.8000 | 4.0000 | 4.0000 | 125,000 |
| Oct 25, 2024 | 4.0000 | 3.8240 | 3.8000 | 4.0000 | 4.0000 | 100,000 |
| Oct 24, 2024 | 4.0000 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3,036 |
| Oct 23, 2024 | 4.0000 | 4.2000 | 3.8110 | 4.0000 | 4.0000 | 46,385 |
| Oct 22, 2024 | 4.0000 | 3.9000 | 3.9000 | 4.0000 | 4.0000 | 2,615 |
| Oct 21, 2024 | 4.2500 | 4.0000 | 3.9750 | 4.0000 | 4.0000 | 140,000 |
| Oct 18, 2024 | 4.2500 | 4.0670 | 4.0300 | 4.2500 | 4.2500 | 114,000 |
| Oct 17, 2024 | 4.2500 | 4.0670 | 4.0670 | 4.2500 | 4.2500 | 2,334 |
| Oct 16, 2024 | 4.2500 | 4.0500 | 4.0000 | 4.2500 | 4.2500 | 6,612 |
| Oct 15, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Oct 14, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Oct 11, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Oct 10, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Oct 9, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Oct 8, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Oct 7, 2024 | 4.3500 | 4.3500 | 4.2000 | 4.3500 | 4.3500 | 76,187 |
| Oct 4, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Oct 3, 2024 | 4.3500 | 4.5000 | 4.4700 | 4.3500 | 4.3500 | 270,000 |
| Oct 2, 2024 | 4.3500 | 4.2060 | 4.2060 | 4.3500 | 4.3500 | 23,194 |
| Oct 1, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Sep 30, 2024 | 4.3500 | 4.2200 | 4.2200 | 4.3500 | 4.3500 | 84,500 |
| Sep 27, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3500 | 4.3500 | 1,000,000 |
| Sep 26, 2024 | 4.3000 | 4.1300 | 4.1000 | 4.3000 | 4.3000 | 150,021 |
| Sep 25, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Sep 24, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Sep 23, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Sep 20, 2024 | 4.1500 | 4.3500 | 3.8000 | 4.3000 | 4.3000 | 439,805 |
| Sep 19, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 23,880 |
| Sep 18, 2024 | 4.2500 | 4.5000 | 3.8000 | 4.1500 | 4.1500 | 1,191,000 |
| Sep 17, 2024 | 4.2500 | 4.3000 | 4.3000 | 4.2500 | 4.2500 | 2,518 |
| Sep 16, 2024 | 4.2500 | 4.3000 | 4.0000 | 4.2500 | 4.2500 | 10,027 |
| Sep 13, 2024 | 4.2500 | 4.0500 | 4.0000 | 4.2500 | 4.2500 | 255,135 |
| Sep 12, 2024 | 4.2500 | 4.0050 | 4.0000 | 4.2500 | 4.2500 | 1,773,115 |
| Sep 11, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Sep 10, 2024 | 4.3500 | 4.1500 | 4.1050 | 4.2500 | 4.2500 | 51,565 |
| Sep 9, 2024 | 4.4000 | 4.2000 | 4.2000 | 4.4000 | 4.4000 | 30,000 |
| Sep 6, 2024 | 4.4000 | 4.2040 | 4.1000 | 4.4000 | 4.4000 | 147,323 |
| Sep 5, 2024 | 4.3000 | 4.4000 | 4.2040 | 4.4000 | 4.4000 | 45,857 |
| Sep 4, 2024 | 4.8000 | 4.8000 | 4.2040 | 4.4000 | 4.4000 | 319,757 |
| Sep 3, 2024 | 4.8000 | 4.8300 | 4.6000 | 4.8000 | 4.8000 | 150,908 |
| Sep 2, 2024 | 4.8000 | 4.8520 | 4.6000 | 4.8000 | 4.8000 | 699,058 |
| Aug 30, 2024 | 4.7500 | 4.7500 | 4.6000 | 4.8000 | 4.8000 | 368,332 |
| Aug 29, 2024 | 4.6000 | 5.0000 | 4.5500 | 4.7500 | 4.7500 | 656,534 |
| Aug 28, 2024 | 4.3500 | 4.6900 | 4.4000 | 4.6000 | 4.6000 | 1,391,097 |
| Aug 27, 2024 | 4.3500 | 4.4940 | 4.3000 | 4.3500 | 4.3500 | 56,911 |
| Aug 23, 2024 | 4.3500 | 4.4400 | 4.3800 | 4.4000 | 4.4000 | 779,383 |
| Aug 22, 2024 | 4.3500 | 4.4000 | 4.2300 | 4.3000 | 4.3000 | 28,430 |
| Aug 21, 2024 | 4.2500 | 4.5000 | 4.2200 | 4.3500 | 4.3500 | 1,236,022 |
| Aug 20, 2024 | 3.7500 | 4.5000 | 3.5000 | 4.3000 | 4.3000 | 18,771,956 |
| Aug 19, 2024 | 3.2500 | 3.9500 | 3.1130 | 3.7500 | 3.7500 | 928,730 |
| Aug 16, 2024 | 3.2500 | 3.4750 | 3.4750 | 3.2500 | 3.2500 | 18,588 |
| Aug 15, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Aug 14, 2024 | 3.3500 | 3.4750 | 3.3150 | 3.2500 | 3.2500 | 832,180 |
| Aug 13, 2024 | 3.2000 | 3.5000 | 3.2800 | 3.3500 | 3.3500 | 244,858 |
| Aug 12, 2024 | 3.0000 | 3.1500 | 3.0000 | 3.2000 | 3.2000 | 434,655 |
| Aug 9, 2024 | 3.0000 | 3.1000 | 2.9880 | 3.0000 | 3.0000 | 8,600 |
| Aug 8, 2024 | 3.0000 | 2.9500 | 2.9470 | 3.0000 | 3.0000 | 14,072 |
| Aug 7, 2024 | 3.0000 | 2.9500 | 2.9500 | 3.0000 | 3.0000 | 3,100 |
| Aug 6, 2024 | 3.0000 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | 3 |
| Aug 5, 2024 | 3.0000 | 2.9660 | 2.9500 | 3.0000 | 3.0000 | 51,493 |
| Aug 2, 2024 | 3.0000 | 3.1000 | 2.9600 | 3.0000 | 3.0000 | 379,855 |
| Aug 1, 2024 | 3.0000 | 3.0730 | 2.9000 | 3.0000 | 3.0000 | 9,756 |
| Jul 31, 2024 | 3.0000 | 3.0500 | 2.9000 | 3.0000 | 3.0000 | 41,013 |
| Jul 30, 2024 | 2.9500 | 3.1000 | 2.7000 | 2.7000 | 2.7000 | 480,161 |
| Jul 29, 2024 | 2.9500 | 2.8000 | 2.8000 | 2.9500 | 2.9500 | 2,405 |
| Jul 26, 2024 | 2.9500 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 3,000 |
| Jul 25, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Jul 24, 2024 | 3.0500 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 10,000 |
| Jul 23, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Jul 22, 2024 | 3.0500 | 3.1000 | 2.9000 | 3.0500 | 3.0500 | 250,519 |
| Jul 19, 2024 | 2.9500 | 3.1000 | 2.8000 | 3.0500 | 3.0500 | 212,161 |
| Jul 18, 2024 | 3.1500 | 3.3000 | 3.0000 | 2.9500 | 2.9500 | 1,363,225 |
| Jul 17, 2024 | 3.2500 | 3.2000 | 3.0000 | 3.1500 | 3.1500 | 80,281 |
| Jul 16, 2024 | 3.3500 | 3.2000 | 3.2000 | 3.2500 | 3.2500 | 30,000 |
| Jul 15, 2024 | 3.3500 | 3.2000 | 3.2000 | 3.3500 | 3.3500 | 60,000 |
| Jul 12, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Jul 11, 2024 | 3.3500 | 3.2000 | 3.2000 | 3.3500 | 3.3500 | 111,500 |
| Jul 10, 2024 | 3.3500 | 3.2000 | 3.2000 | 3.3500 | 3.3500 | 111,000 |
| Jul 9, 2024 | 3.3500 | 3.2000 | 3.2000 | 3.3500 | 3.3500 | 53,500 |
| Jul 8, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Jul 5, 2024 | 3.4000 | 3.3000 | 3.3000 | 3.3500 | 3.3500 | 284,196 |
| Jul 4, 2024 | 3.4000 | 3.3780 | 3.3000 | 3.4000 | 3.4000 | 52,935 |
| Jul 3, 2024 | 3.4000 | 3.3000 | 3.3000 | 3.4000 | 3.4000 | 2,522 |
| Jul 2, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jul 1, 2024 | 3.4000 | 3.3000 | 3.3000 | 3.4000 | 3.4000 | 52,828 |
| Jun 28, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jun 27, 2024 | 3.4000 | 3.3100 | 3.3100 | 3.4000 | 3.4000 | 368 |
| Jun 26, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jun 25, 2024 | 3.4000 | 3.5000 | 3.3100 | 3.4000 | 3.4000 | 300,554 |
| Jun 24, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3 |
| Jun 21, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jun 20, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jun 19, 2024 | 3.4000 | 3.3000 | 3.3000 | 3.4000 | 3.4000 | 3,125 |
| Jun 18, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jun 17, 2024 | 3.4000 | 3.4550 | 3.4550 | 3.4000 | 3.4000 | 56 |
| Jun 14, 2024 | 3.4000 | 3.3000 | 3.3000 | 3.4000 | 3.4000 | 84,200 |
| Jun 13, 2024 | 3.4000 | 3.4550 | 3.3150 | 3.4000 | 3.4000 | 138,671 |
| Jun 12, 2024 | 3.4000 | 3.4550 | 3.4550 | 3.4000 | 3.4000 | 289 |
| Jun 11, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.4000 | 3.4000 | 33,000 |
| Jun 10, 2024 | 3.4000 | 3.3000 | 3.3000 | 3.4000 | 3.4000 | 294 |
| Jun 7, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 294 |
| Jun 6, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jun 5, 2024 | 3.3500 | 3.3100 | 3.2000 | 3.4000 | 3.4000 | 101,617 |
| Jun 4, 2024 | 3.4000 | 3.3000 | 3.3000 | 3.4000 | 3.4000 | 3,571 |
| Jun 3, 2024 | 3.4000 | 3.4900 | 3.3000 | 3.4000 | 3.4000 | 23,925 |
| May 31, 2024 | 3.4000 | 3.5000 | 3.4500 | 3.4000 | 3.4000 | 230,000 |
| May 30, 2024 | 3.4000 | 3.3000 | 3.3000 | 3.4000 | 3.4000 | 14,285 |
| May 29, 2024 | 3.4000 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | 14,285 |
| May 28, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| May 24, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| May 23, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| May 22, 2024 | 3.3500 | 3.5000 | 3.3100 | 3.4000 | 3.4000 | 50,219 |
| May 21, 2024 | 3.1500 | 3.5000 | 3.1500 | 3.3500 | 3.3500 | 1,457,150 |
| May 20, 2024 | 2.9500 | 3.0000 | 2.9300 | 3.1000 | 3.1000 | 103,756 |
| May 17, 2024 | 2.9500 | 2.9220 | 2.9220 | 2.9500 | 2.9500 | 273 |
| May 16, 2024 | 2.7500 | 2.9680 | 2.7000 | 2.9500 | 2.9500 | 961,724 |
| May 15, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| May 14, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| May 13, 2024 | 2.6500 | 2.8000 | 2.7000 | 2.7500 | 2.7500 | 53,686 |
| May 10, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| May 9, 2024 | 2.7500 | 2.7200 | 2.7200 | 2.7500 | 2.7500 | 5,028 |
| May 8, 2024 | 2.7500 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | 357 |
| May 7, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| May 3, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| May 2, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| May 1, 2024 | 2.7500 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | 35,375 |
| Apr 30, 2024 | 2.7500 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | 500,000 |
| Apr 29, 2024 | 2.7000 | 2.7000 | 2.6000 | 2.7500 | 2.7500 | 248,090 |
| Apr 26, 2024 | 2.7500 | 2.8000 | 2.5000 | 2.7000 | 2.7000 | 234,769 |
| Apr 25, 2024 | 2.8500 | 2.7000 | 2.7000 | 2.7500 | 2.7500 | 46,000 |
| Apr 24, 2024 | 2.9000 | 2.7500 | 2.7000 | 2.8500 | 2.8500 | 101,000 |
| Apr 23, 2024 | 3.1000 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 80,000 |
| Apr 22, 2024 | 3.1000 | 3.0000 | 3.0000 | 3.1000 | 3.1000 | 2,955 |
| Apr 19, 2024 | 3.1000 | 3.0000 | 3.0000 | 3.1000 | 3.1000 | 4,376 |
| Apr 18, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Apr 17, 2024 | 3.2500 | 3.0600 | 3.0000 | 3.1000 | 3.1000 | 395,500 |
| Apr 16, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 15, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 28,485 |
| Apr 12, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2,954 |
| Apr 11, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 10, 2024 | 3.2500 | 3.0000 | 3.0000 | 3.2500 | 3.2500 | 483 |
| Apr 9, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 8, 2024 | 3.2500 | 3.0500 | 3.0500 | 3.2500 | 3.2500 | 118,100 |
| Apr 5, 2024 | 3.2500 | 3.0500 | 3.0000 | 3.2500 | 3.2500 | 40,958 |
| Apr 4, 2024 | 3.5000 | 3.5000 | 3.4500 | 3.2500 | 3.2500 | 210,000 |
| Apr 3, 2024 | 3.2500 | 3.4200 | 3.4200 | 3.2500 | 3.2500 | 350 |
| Apr 2, 2024 | 3.3000 | 3.5450 | 3.1200 | 3.2500 | 3.2500 | 100,149 |
| Mar 28, 2024 | 3.2500 | 3.3000 | 3.1000 | 3.3000 | 3.3000 | 681,420 |
| Mar 27, 2024 | 3.2500 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 25,869 |
| Mar 26, 2024 | 3.2500 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | 5,632 |
| Mar 25, 2024 | 3.2500 | 3.3000 | 3.1100 | 3.2500 | 3.2500 | 11,218 |
| Mar 22, 2024 | 3.2500 | 3.1100 | 3.1100 | 3.2500 | 3.2500 | 654 |
| Mar 21, 2024 | 3.2500 | 3.1100 | 3.1100 | 3.2500 | 3.2500 | 785 |
| Mar 20, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 11,442 |
| Mar 19, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Mar 18, 2024 | 3.4000 | 3.2000 | 2.9000 | 3.2500 | 3.2500 | 125,000 |
| Mar 15, 2024 | 3.4000 | 3.2000 | 3.2000 | 3.4000 | 3.4000 | 45,000 |
| Mar 14, 2024 | 3.4000 | 3.6000 | 3.5500 | 3.4000 | 3.4000 | 206,000 |
| Mar 13, 2024 | 3.3000 | 3.3700 | 3.3700 | 3.4000 | 3.4000 | 150,000 |
| Mar 12, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Mar 11, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Mar 8, 2024 | 3.4000 | 3.6000 | 3.6000 | 3.4000 | 3.4000 | 138 |
| Mar 7, 2024 | 3.4000 | 3.6000 | 3.6000 | 3.4000 | 3.4000 | 27 |
| Mar 6, 2024 | 3.5000 | 3.4300 | 3.4000 | 3.4000 | 3.4000 | 151,494 |
| Mar 5, 2024 | 3.5000 | 3.7000 | 3.4000 | 3.4000 | 3.4000 | 367,598 |
| Mar 4, 2024 | 3.5500 | 3.7000 | 3.4000 | 3.4000 | 3.4000 | 160,107 |
| Mar 1, 2024 | 3.5500 | 3.7000 | 3.4000 | 3.5500 | 3.5500 | 293,648 |
| Feb 29, 2024 | 3.5500 | 3.7000 | 3.7000 | 3.5500 | 3.5500 | 25,000 |
| Feb 28, 2024 | 3.6000 | 3.7000 | 3.5000 | 3.5500 | 3.5500 | 1,942,292 |
| Feb 27, 2024 | 3.6500 | 3.6000 | 3.4000 | 3.5600 | 3.5600 | 560,000 |
| Feb 26, 2024 | 3.7000 | 3.7000 | 3.5000 | 3.6500 | 3.6500 | 297,800 |
| Feb 23, 2024 | 3.8000 | 3.6000 | 3.5000 | 3.5400 | 3.5400 | 851,200 |
| Feb 22, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Feb 21, 2024 | 3.8000 | 3.7750 | 3.6000 | 3.8000 | 3.8000 | 1,431,716 |
| Feb 20, 2024 | 3.9000 | 3.8000 | 3.6000 | 3.7400 | 3.7400 | 2,451,119 |
| Feb 19, 2024 | 3.9000 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | 30,077 |
| Feb 16, 2024 | 3.8500 | 3.9500 | 3.7000 | 3.9000 | 3.9000 | 325,000 |
| Feb 15, 2024 | 3.8500 | 3.7000 | 3.7000 | 3.8500 | 3.8500 | 60,000 |
| Feb 14, 2024 | 3.8500 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | 25,000 |
| Feb 13, 2024 | 3.8500 | 3.9000 | 3.7750 | 3.8400 | 3.8400 | 850,000 |
| Feb 12, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Feb 9, 2024 | 3.8500 | 3.7750 | 3.7750 | 3.8500 | 3.8500 | 368 |
| Feb 8, 2024 | 3.8500 | 3.9500 | 3.9500 | 3.8500 | 3.8500 | 126 |
| Feb 7, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Feb 6, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Feb 5, 2024 | 3.8500 | 3.9500 | 3.8000 | 3.8000 | 3.8000 | 12,531 |
| Feb 2, 2024 | 3.8500 | 3.9500 | 3.7000 | 3.8500 | 3.8500 | 95,179 |
| Feb 1, 2024 | 3.7500 | 3.9900 | 3.9000 | 3.8500 | 3.8500 | 122,425 |
| Jan 31, 2024 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 17,331 |
| Jan 30, 2024 | 4.2500 | 4.2000 | 4.0000 | 4.2500 | 4.2500 | 206,423 |
| Jan 29, 2024 | 4.3500 | 4.2000 | 4.2000 | 4.2500 | 4.2500 | 56,476 |
| Jan 26, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Jan 25, 2024 | 4.3500 | 4.2090 | 4.2000 | 4.3500 | 4.3500 | 17,308 |
| Jan 24, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Jan 23, 2024 | 4.4000 | 4.5000 | 4.1000 | 4.3500 | 4.3500 | 390,553 |
| Jan 22, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Jan 19, 2024 | 4.3500 | 4.3000 | 4.3000 | 4.4000 | 4.4000 | 57,061 |
| Jan 18, 2024 | 4.5500 | 4.5600 | 4.3500 | 4.5600 | 4.5600 | 110,000 |
| Jan 17, 2024 | 4.5500 | 4.6750 | 4.6750 | 4.5500 | 4.5500 | 4,235 |
| Jan 16, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Jan 15, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Jan 12, 2024 | 4.5500 | 4.8000 | 4.3400 | 4.3400 | 4.3400 | 165,445 |
| Jan 11, 2024 | 4.5500 | 5.0000 | 5.0000 | 4.5500 | 4.5500 | 1,000 |
| Jan 10, 2024 | 4.5500 | 4.6000 | 4.3000 | 4.5500 | 4.5500 | 77,428 |
| Jan 9, 2024 | 4.5500 | 4.8000 | 4.3000 | 4.5500 | 4.5500 | 147,223 |
| Jan 8, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Jan 5, 2024 | 4.5500 | 4.8000 | 4.3000 | 4.5500 | 4.5500 | 4,166 |
| Jan 4, 2024 | 4.5500 | 4.8000 | 4.8000 | 4.5500 | 4.5500 | 2,083 |
| Jan 3, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Jan 2, 2024 | 4.5500 | 4.8000 | 4.8000 | 4.5500 | 4.5500 | 2,352 |
| Dec 29, 2023 | 4.5500 | 4.7900 | 4.7900 | 4.5500 | 4.5500 | 10,240 |
| Dec 28, 2023 | 4.5000 | 4.8000 | 4.2000 | 4.5000 | 4.5000 | 416 |
| Dec 27, 2023 | 4.5000 | 4.5000 | 4.2000 | 4.5000 | 4.5000 | 60,000 |
| Dec 22, 2023 | 4.5000 | 4.2000 | 4.2000 | 4.5000 | 4.5000 | 30,000 |
| Dec 21, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Dec 20, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Dec 19, 2023 | 4.5000 | 4.8000 | 4.8000 | 4.5000 | 4.5000 | 41 |
| Dec 18, 2023 | 4.5000 | 4.8000 | 4.6000 | 4.8000 | 4.8000 | 830,000 |
| Dec 15, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 100,000 |
| Dec 14, 2023 | 4.5000 | 4.3000 | 4.3000 | 4.5000 | 4.5000 | 3,000 |
| Dec 13, 2023 | 4.6000 | 5.0000 | 4.9000 | 4.5000 | 4.5000 | 120,000 |
| Dec 12, 2023 | 4.6000 | 4.3000 | 4.2000 | 4.6000 | 4.6000 | 31,257 |
| Dec 11, 2023 | 4.6000 | 4.5000 | 4.2000 | 4.6000 | 4.6000 | 45,004 |
| Dec 8, 2023 | 4.6000 | 5.0000 | 4.6000 | 4.6000 | 4.6000 | 780,000 |
| Dec 7, 2023 | 4.6000 | 4.9000 | 4.9000 | 4.6000 | 4.6000 | 109,960 |
| Dec 6, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Dec 5, 2023 | 4.6000 | 4.8400 | 4.6000 | 4.6000 | 4.6000 | 23,021 |
| Dec 4, 2023 | 4.6000 | 4.9000 | 4.8400 | 4.6000 | 4.6000 | 9,185 |
| Dec 1, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Nov 30, 2023 | 4.3500 | 4.9000 | 4.4000 | 4.6000 | 4.6000 | 595,486 |
| Nov 29, 2023 | 4.3500 | 4.4500 | 4.1400 | 4.3500 | 4.3500 | 148,426 |
| Nov 28, 2023 | 4.6000 | 4.3000 | 4.2000 | 4.3000 | 4.3000 | 20,300 |
| Nov 27, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Nov 24, 2023 | 4.6000 | 4.7500 | 4.2200 | 4.6000 | 4.6000 | 1,307 |
| Nov 23, 2023 | 4.6000 | 5.0000 | 4.2000 | 4.6000 | 4.6000 | 110,202 |
| Nov 22, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Nov 21, 2023 | 4.6000 | 5.0000 | 4.2000 | 4.6000 | 4.6000 | 117,194 |
| Nov 20, 2023 | 4.8000 | 4.8950 | 4.5000 | 4.6000 | 4.6000 | 125,083 |
| Nov 17, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Nov 16, 2023 | 4.8000 | 4.8950 | 4.8950 | 4.8000 | 4.8000 | 202 |
| Nov 15, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Nov 14, 2023 | 4.8000 | 5.0000 | 4.6000 | 4.8000 | 4.8000 | 1,415,000 |
| Nov 13, 2023 | 4.8000 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | 100,000 |
| Nov 10, 2023 | 4.8000 | 4.6000 | 4.6000 | 4.8000 | 4.8000 | 5,000 |
| Nov 9, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Nov 8, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Nov 7, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Nov 6, 2023 | 4.8000 | 4.6800 | 4.6200 | 4.8000 | 4.8000 | 84,841 |
| Nov 3, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Nov 2, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Nov 1, 2023 | 4.8000 | 4.8000 | 4.6000 | 4.8000 | 4.8000 | 70,003 |
Related Tickers
NSBBF NorthStar Gaming Holdings Inc.
0.0128
0.00%
RANKF The Rank Group Plc
1.0000
0.00%
TABCF Tabcorp Holdings Limited
0.2700
0.00%
RVLCF Rivalry Corp.
0.1667
0.00%
EIHDF Evoke plc
0.7300
0.00%
WEB.L Webis Holdings plc
0.6000
0.00%
PSDMF Gaming Realms plc
0.5300
0.00%
JPOTF Jackpot Digital Inc.
0.0480
0.00%
AGI.AX Ainsworth Game Technology Limited
0.7100
-2.07%
SBET SharpLink Gaming, Inc.
0.6073
-10.98%