Bilby (BILB) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bilby

Date Open High Low Close* Volume
16/06/2021 39.00p 39.50p 39.00p 39.00p 40589
15/06/2021 38.50p 39.00p 38.40p 39.00p 30520
14/06/2021 41.00p 41.00p 37.20p 38.50p 74091
11/06/2021 41.00p 41.60p 40.00p 41.00p 42024
10/06/2021 41.50p 42.40p 40.00p 41.00p 47824
09/06/2021 41.50p 42.50p 41.01p 41.50p 67412
08/06/2021 41.50p 41.50p 41.50p 41.50p 0
07/06/2021 41.50p 42.00p 40.00p 41.50p 53222
04/06/2021 42.00p 42.00p 41.00p 41.00p 100008
03/06/2021 42.00p 42.80p 41.30p 42.00p 10234
02/06/2021 43.50p 43.50p 42.00p 42.00p 42802
01/06/2021 41.50p 45.90p 40.60p 43.50p 374382
31/05/2021 39.50p 42.00p 39.20p 41.50p 107390
28/05/2021 39.50p 42.00p 39.20p 41.50p 107390
27/05/2021 38.50p 39.84p 38.50p 39.50p 24000
26/05/2021 38.00p 40.00p 37.14p 40.00p 66572
25/05/2021 40.00p 40.00p 37.01p 39.00p 105039
24/05/2021 39.00p 40.00p 39.00p 40.00p 17656
21/05/2021 39.00p 40.00p 38.05p 39.00p 18959
20/05/2021 39.00p 39.40p 38.00p 39.00p 28519
19/05/2021 40.00p 40.12p 38.00p 38.00p 68752
18/05/2021 39.00p 41.94p 39.00p 40.50p 251355
17/05/2021 37.00p 39.40p 36.90p 39.00p 185471
14/05/2021 37.00p 37.38p 35.99p 37.00p 55958
13/05/2021 37.00p 37.50p 36.00p 37.00p 84433
12/05/2021 37.50p 37.50p 36.25p 37.00p 110750
11/05/2021 36.50p 39.90p 35.00p 37.50p 474947
10/05/2021 36.50p 37.25p 36.02p 36.50p 100636
07/05/2021 36.50p 37.25p 36.00p 36.50p 137758
06/05/2021 36.50p 37.50p 35.15p 36.50p 484489
05/05/2021 37.00p 37.00p 37.00p 37.00p 0
04/05/2021 37.50p 37.50p 36.00p 37.00p 101210
03/05/2021 38.00p 38.00p 37.00p 37.50p 62813
30/04/2021 38.00p 38.00p 37.00p 37.50p 62813
29/04/2021 38.50p 38.80p 37.25p 38.00p 20020
28/04/2021 40.00p 40.00p 38.00p 38.50p 40282
27/04/2021 39.50p 40.00p 39.20p 40.00p 40842
26/04/2021 37.50p 40.00p 37.50p 39.50p 170502
23/04/2021 37.50p 38.94p 36.85p 37.50p 22839
22/04/2021 37.50p 37.50p 36.85p 37.50p 33375
21/04/2021 37.50p 38.58p 36.70p 37.50p 66375
20/04/2021 37.00p 38.99p 37.00p 37.50p 21775
19/04/2021 37.00p 37.90p 36.20p 36.20p 30537
16/04/2021 36.00p 38.00p 36.00p 37.00p 91396
15/04/2021 38.00p 39.00p 36.00p 36.00p 114363
14/04/2021 38.00p 38.00p 37.00p 38.00p 21063
13/04/2021 38.00p 38.12p 37.00p 38.00p 32366
12/04/2021 40.00p 40.40p 37.60p 38.00p 247522
09/04/2021 40.50p 40.60p 40.00p 40.00p 46118
08/04/2021 41.50p 42.70p 40.01p 40.50p 82106
07/04/2021 39.00p 42.85p 39.00p 41.50p 182010
06/04/2021 39.00p 39.90p 38.40p 39.00p 45062
05/04/2021 39.00p 39.90p 38.40p 39.00p 14851
02/04/2021 39.00p 39.90p 38.40p 39.00p 14851
01/04/2021 39.00p 39.90p 38.40p 39.00p 32851
31/03/2021 39.50p 39.90p 38.40p 39.00p 33830
30/03/2021 39.00p 39.87p 38.24p 39.00p 35463
29/03/2021 39.00p 39.99p 38.00p 39.00p 161880
26/03/2021 36.50p 41.00p 36.50p 39.00p 219471
25/03/2021 36.50p 37.00p 36.01p 36.50p 34081
24/03/2021 36.50p 36.90p 36.10p 36.50p 16292
23/03/2021 37.50p 37.50p 35.60p 36.50p 162462
22/03/2021 38.50p 38.60p 37.50p 37.50p 52017
19/03/2021 39.00p 39.70p 38.10p 38.50p 32617
18/03/2021 41.00p 41.93p 38.07p 39.00p 52117
17/03/2021 41.50p 43.00p 40.00p 41.00p 32975
16/03/2021 42.50p 44.00p 41.10p 42.00p 232105
15/03/2021 38.50p 43.00p 38.50p 42.00p 381684
12/03/2021 35.00p 40.00p 34.30p 39.00p 217525
11/03/2021 35.00p 35.99p 34.30p 35.00p 39176
10/03/2021 35.00p 35.95p 34.30p 35.00p 13812
09/03/2021 35.00p 35.00p 34.00p 35.00p 4318
08/03/2021 35.00p 35.00p 34.05p 35.00p 92887
05/03/2021 35.00p 35.00p 34.01p 35.00p 75885
04/03/2021 35.00p 35.00p 34.05p 35.00p 13
03/03/2021 35.50p 36.93p 34.00p 35.00p 53636
02/03/2021 35.50p 36.85p 34.08p 35.50p 77524
01/03/2021 35.50p 36.90p 35.20p 35.50p 36902
26/02/2021 35.50p 36.90p 35.20p 35.50p 16556
25/02/2021 36.00p 36.93p 35.50p 35.50p 12065
24/02/2021 36.00p 36.95p 35.05p 36.00p 58396
23/02/2021 36.00p 36.95p 35.05p 36.00p 13023
22/02/2021 37.00p 38.00p 34.98p 36.00p 139768
19/02/2021 37.00p 37.95p 36.00p 37.00p 78414
18/02/2021 37.00p 38.00p 36.00p 37.00p 130653
17/02/2021 35.00p 38.00p 34.05p 37.00p 153772
16/02/2021 35.00p 35.95p 34.05p 35.00p 37510
15/02/2021 35.00p 35.95p 34.05p 35.00p 50680
12/02/2021 35.00p 35.00p 34.20p 35.00p 43347
11/02/2021 35.00p 36.00p 34.10p 35.00p 51575
10/02/2021 32.50p 35.80p 32.50p 35.00p 296094
09/02/2021 30.00p 32.50p 30.00p 32.50p 121600
08/02/2021 30.00p 30.82p 29.50p 30.00p 76358
05/02/2021 29.50p 31.00p 28.50p 30.00p 105271
04/02/2021 29.50p 31.00p 29.10p 29.50p 59099
03/02/2021 29.50p 31.00p 28.50p 29.50p 42801
02/02/2021 28.50p 30.70p 28.10p 29.50p 33041
01/02/2021 28.00p 30.00p 27.60p 28.50p 25230
29/01/2021 26.00p 29.50p 25.35p 28.00p 82713
28/01/2021 26.00p 26.00p 25.20p 26.00p 64955
27/01/2021 26.00p 26.00p 25.26p 26.00p 1000
26/01/2021 26.00p 26.90p 25.25p 26.00p 25663
25/01/2021 26.00p 27.00p 25.25p 26.00p 68151
22/01/2021 26.00p 26.00p 25.25p 26.00p 6450
21/01/2021 26.00p 26.80p 25.25p 26.00p 43279
20/01/2021 26.00p 26.80p 25.25p 26.00p 39475
19/01/2021 26.00p 26.50p 25.05p 26.00p 23996
18/01/2021 26.00p 26.00p 25.40p 26.00p 3376
15/01/2021 26.00p 26.00p 25.40p 26.00p 25928
14/01/2021 26.00p 26.00p 26.00p 26.00p 0
13/01/2021 26.00p 26.00p 25.05p 26.00p 963
12/01/2021 25.50p 26.95p 25.38p 26.00p 35047
11/01/2021 26.00p 26.00p 25.25p 25.50p 35367
08/01/2021 26.00p 26.40p 25.22p 26.00p 33067
07/01/2021 26.00p 26.00p 25.20p 26.00p 1728
06/01/2021 25.00p 26.00p 24.60p 26.00p 33006
05/01/2021 25.00p 25.00p 24.50p 25.00p 52041
04/01/2021 25.00p 25.65p 24.60p 25.00p 37765
01/01/2021 25.00p 25.70p 24.50p 25.00p 8193
31/12/2020 25.00p 25.70p 24.50p 25.00p 8193
30/12/2020 25.00p 26.00p 24.00p 26.00p 32718
29/12/2020 25.00p 25.90p 24.00p 25.00p 34084
28/12/2020 25.50p 25.50p 24.50p 25.00p 21355
25/12/2020 25.50p 25.50p 24.50p 25.00p 21355
24/12/2020 25.50p 25.50p 24.50p 25.00p 21355
23/12/2020 26.00p 26.00p 25.02p 25.50p 37000
22/12/2020 26.00p 26.20p 26.00p 26.00p 3771
21/12/2020 26.00p 26.80p 25.02p 26.00p 63751
18/12/2020 26.00p 26.00p 25.10p 26.00p 8516
17/12/2020 26.00p 26.50p 25.10p 26.00p 58699
16/12/2020 26.70p 27.00p 25.10p 26.00p 34071
15/12/2020 28.50p 28.50p 26.70p 26.70p 16000
14/12/2020 28.50p 28.50p 27.00p 28.50p 18518
11/12/2020 28.50p 29.60p 27.10p 28.50p 38912
10/12/2020 27.00p 29.85p 27.00p 28.50p 168251
09/12/2020 26.00p 28.00p 26.00p 27.00p 39506
08/12/2020 25.50p 27.00p 25.50p 26.00p 44353
07/12/2020 25.50p 26.00p 25.26p 25.50p 38709
04/12/2020 26.00p 26.00p 25.50p 25.50p 5071
03/12/2020 26.00p 26.80p 25.75p 26.00p 33654
02/12/2020 27.00p 27.99p 25.80p 26.00p 90163
01/12/2020 25.50p 27.98p 24.00p 27.00p 183246
30/11/2020 25.00p 25.68p 24.00p 24.00p 34308
27/11/2020 25.00p 25.00p 24.05p 25.00p 12000
26/11/2020 25.00p 25.90p 24.05p 25.00p 20103
25/11/2020 25.50p 26.00p 24.15p 25.00p 43416
24/11/2020 25.50p 26.50p 24.15p 25.50p 57479
23/11/2020 26.50p 27.00p 24.10p 25.50p 94398
20/11/2020 27.00p 27.65p 24.50p 26.50p 54168
19/11/2020 27.00p 27.14p 27.00p 27.00p 3684
18/11/2020 27.00p 27.60p 26.00p 27.00p 85823
17/11/2020 27.00p 27.40p 26.60p 27.00p 13808
16/11/2020 26.00p 28.00p 25.55p 27.00p 108294
13/11/2020 27.00p 28.00p 25.00p 26.00p 380290
12/11/2020 27.00p 27.00p 26.50p 26.50p 0
10/11/2020 25.00p 29.90p 25.00p 28.00p 364922
09/11/2020 24.50p 26.00p 24.20p 25.00p 182924
06/11/2020 22.50p 26.00p 22.50p 24.50p 293871
05/11/2020 21.00p 23.00p 21.00p 22.50p 61500
04/11/2020 20.00p 21.90p 20.00p 21.00p 166648
03/11/2020 20.00p 21.00p 19.10p 20.00p 181355
02/11/2020 20.50p 20.96p 20.00p 20.00p 11991
30/10/2020 20.50p 20.50p 20.00p 20.50p 15500
29/10/2020 20.50p 20.50p 20.50p 20.50p 0
28/10/2020 20.50p 20.50p 20.01p 20.50p 26000
27/10/2020 20.50p 20.50p 20.05p 20.50p 21748
26/10/2020 20.50p 20.70p 20.02p 20.50p 19712
23/10/2020 20.50p 20.82p 20.00p 20.50p 49988
22/10/2020 20.50p 20.70p 20.00p 20.50p 10406
21/10/2020 21.00p 21.00p 20.00p 20.50p 43158
20/10/2020 21.00p 21.00p 20.30p 21.00p 1414
19/10/2020 21.00p 21.30p 20.70p 21.00p 13894
16/10/2020 22.50p 22.50p 20.10p 21.00p 152773
15/10/2020 22.50p 22.50p 22.01p 22.50p 10200
14/10/2020 22.50p 22.90p 22.00p 22.50p 4544402
13/10/2020 24.00p 24.00p 22.10p 22.50p 60226
12/10/2020 24.00p 24.00p 23.10p 24.00p 514
09/10/2020 24.00p 25.75p 23.10p 24.00p 109542
08/10/2020 23.00p 25.00p 23.00p 25.00p 245867
07/10/2020 23.00p 23.20p 22.01p 23.00p 7647
06/10/2020 23.00p 23.78p 22.01p 23.00p 61216
05/10/2020 20.50p 23.70p 20.05p 23.00p 362377
02/10/2020 20.50p 20.50p 20.50p 20.50p 46488
01/10/2020 20.50p 21.00p 20.16p 20.50p 70100
30/09/2020 19.00p 21.00p 18.30p 20.50p 178687
29/09/2020 19.00p 19.00p 19.00p 19.00p 0
28/09/2020 18.00p 19.80p 18.00p 19.00p 195428
25/09/2020 17.75p 18.60p 17.50p 18.00p 3458269
24/09/2020 17.50p 17.50p 17.01p 17.50p 6759622
23/09/2020 17.75p 17.75p 17.01p 17.75p 872
22/09/2020 17.75p 17.75p 17.75p 17.75p 0
21/09/2020 17.75p 17.75p 17.25p 17.75p 13000
18/09/2020 17.75p 18.50p 17.60p 17.75p 47996
17/09/2020 17.50p 18.50p 17.10p 17.75p 67226
16/09/2020 17.25p 18.00p 17.05p 17.25p 85863
15/09/2020 18.50p 18.80p 16.25p 17.25p 747548
14/09/2020 23.00p 24.40p 18.50p 18.50p 120107
11/09/2020 22.00p 23.07p 22.00p 23.00p 148948
10/09/2020 22.00p 22.76p 21.15p 22.00p 8271
09/09/2020 22.00p 22.90p 21.20p 22.00p 12360

*Close Price adjusted for both dividends and splits