Bilby (BILB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/09/2020 22.00p 22.00p 22.00p 22.00p 0
07/09/2020 21.00p 22.15p 21.00p 22.00p 24772
04/09/2020 20.00p 21.90p 20.00p 21.00p 100418
03/09/2020 20.00p 20.80p 20.00p 20.00p 4000
02/09/2020 20.00p 20.50p 19.30p 20.00p 21000
01/09/2020 20.00p 20.90p 19.21p 19.50p 102553
28/08/2020 20.00p 20.50p 19.20p 20.00p 88491
27/08/2020 20.50p 20.87p 19.50p 20.00p 195542
26/08/2020 20.00p 20.80p 19.32p 20.20p 161133
25/08/2020 20.00p 20.25p 19.30p 20.00p 20066
24/08/2020 20.20p 20.25p 19.50p 19.50p 77814
21/08/2020 20.20p 20.25p 19.50p 19.50p 31242
20/08/2020 20.20p 20.30p 19.50p 19.50p 94801
19/08/2020 20.20p 20.90p 19.50p 19.50p 167291
18/08/2020 20.00p 20.96p 19.50p 20.00p 165088
17/08/2020 20.00p 20.42p 19.02p 19.50p 111274
14/08/2020 20.20p 20.46p 19.50p 20.00p 79249
13/08/2020 21.00p 21.75p 19.50p 19.50p 103710
12/08/2020 19.70p 21.00p 19.70p 20.20p 108594
11/08/2020 20.50p 20.50p 19.15p 19.50p 116549
10/08/2020 20.50p 20.55p 19.50p 20.50p 54929
07/08/2020 20.50p 20.65p 20.50p 20.50p 61896
06/08/2020 20.50p 20.50p 20.50p 20.50p 0
05/08/2020 21.00p 21.50p 19.80p 20.50p 138260
04/08/2020 22.00p 22.00p 20.00p 21.00p 33966
03/08/2020 22.00p 22.00p 21.00p 22.00p 28987
31/07/2020 22.00p 22.00p 22.00p 22.00p 0
30/07/2020 23.50p 23.50p 21.01p 22.00p 43209
29/07/2020 23.50p 24.00p 22.01p 23.00p 50292
28/07/2020 21.00p 26.00p 21.00p 23.50p 240860
27/07/2020 18.50p 21.95p 18.50p 21.00p 191686
24/07/2020 18.50p 18.50p 17.50p 17.50p 78000
23/07/2020 18.50p 18.50p 18.01p 18.50p 45660
22/07/2020 18.50p 18.50p 18.00p 18.50p 47400
21/07/2020 18.50p 18.50p 18.01p 18.50p 61800
20/07/2020 18.50p 18.50p 18.00p 18.50p 117902
17/07/2020 18.50p 18.50p 18.01p 18.50p 10526
16/07/2020 18.50p 18.50p 18.50p 18.50p 92426
15/07/2020 18.50p 18.50p 18.10p 18.50p 85686
14/07/2020 18.50p 18.50p 18.50p 18.50p 0
13/07/2020 18.50p 18.50p 18.00p 18.50p 29950
10/07/2020 18.50p 18.50p 18.50p 18.50p 0
09/07/2020 18.50p 18.50p 18.00p 18.50p 1014
08/07/2020 18.50p 18.50p 18.20p 18.50p 38000
07/07/2020 19.50p 19.50p 18.00p 18.50p 82600
06/07/2020 19.50p 19.50p 19.10p 19.50p 30385
03/07/2020 19.50p 19.50p 19.50p 19.50p 0
02/07/2020 19.50p 19.50p 19.50p 19.50p 0
01/07/2020 19.50p 19.50p 18.01p 19.50p 602
30/06/2020 19.50p 19.50p 19.10p 19.50p 0
29/06/2020 19.50p 19.50p 19.10p 19.10p 20800
26/06/2020 19.00p 19.50p 19.00p 19.00p 2717
25/06/2020 19.50p 19.50p 18.78p 19.00p 5000
24/06/2020 19.50p 20.70p 19.50p 19.50p 3000
23/06/2020 20.00p 20.00p 19.50p 19.50p 8928
22/06/2020 20.00p 20.00p 20.00p 20.00p 0
19/06/2020 20.00p 20.00p 20.00p 20.00p 0
18/06/2020 20.00p 20.00p 19.50p 20.00p 7180
17/06/2020 19.00p 20.90p 19.00p 19.00p 25756
16/06/2020 19.00p 19.00p 18.63p 19.00p 11000
15/06/2020 19.00p 19.90p 18.65p 19.00p 21000
12/06/2020 19.00p 19.00p 19.00p 19.00p 10320
11/06/2020 19.00p 19.00p 18.00p 19.00p 1141
10/06/2020 19.00p 19.00p 18.66p 19.00p 811
09/06/2020 19.00p 19.00p 18.63p 19.00p 2500
08/06/2020 19.00p 19.99p 18.63p 19.00p 29322
05/06/2020 19.00p 19.00p 18.66p 19.00p 3340
04/06/2020 19.00p 19.00p 18.66p 19.00p 462
03/06/2020 19.00p 19.80p 18.60p 19.00p 16244
02/06/2020 19.00p 19.29p 18.50p 19.00p 23500
01/06/2020 19.00p 19.00p 18.80p 19.00p 1875
29/05/2020 19.00p 19.00p 18.40p 19.00p 13183
28/05/2020 19.00p 19.30p 19.00p 19.00p 5186
27/05/2020 19.00p 19.00p 18.40p 19.00p 315
26/05/2020 18.00p 19.70p 18.00p 19.00p 20572
22/05/2020 18.50p 18.50p 17.00p 18.00p 644609
21/05/2020 18.50p 18.50p 18.01p 18.50p 85
20/05/2020 18.50p 18.50p 18.01p 18.50p 1591
19/05/2020 18.50p 18.65p 18.01p 18.50p 29235
18/05/2020 19.50p 19.70p 18.00p 18.50p 27537
15/05/2020 19.50p 19.50p 19.01p 19.50p 964
14/05/2020 19.50p 19.75p 19.01p 19.50p 20482
13/05/2020 20.00p 20.00p 19.00p 19.50p 55146
12/05/2020 19.50p 20.80p 19.00p 19.00p 153501
11/05/2020 19.25p 20.00p 19.25p 19.50p 66288
07/05/2020 19.25p 19.25p 18.51p 19.25p 3822
06/05/2020 19.00p 19.75p 18.50p 19.25p 64669
05/05/2020 19.50p 19.50p 19.00p 19.50p 3565
01/05/2020 19.50p 19.50p 19.00p 19.50p 3979
30/04/2020 19.50p 20.00p 19.01p 20.00p 32561
29/04/2020 20.00p 20.30p 19.00p 20.00p 52981
28/04/2020 20.00p 20.19p 20.00p 20.00p 39286
27/04/2020 17.00p 21.00p 17.00p 20.50p 753133
24/04/2020 15.00p 17.78p 14.40p 17.00p 777543
23/04/2020 13.75p 14.50p 13.75p 13.75p 103
22/04/2020 15.25p 15.25p 13.25p 13.75p 77941
21/04/2020 15.50p 15.50p 14.35p 15.25p 77514
20/04/2020 12.75p 17.00p 12.75p 15.50p 156500
17/04/2020 9.00p 13.50p 9.00p 13.00p 230036
16/04/2020 9.00p 9.00p 9.00p 9.00p 0
15/04/2020 9.00p 9.80p 9.00p 9.00p 100
14/04/2020 8.50p 9.00p 8.50p 8.50p 31222
09/04/2020 8.50p 8.90p 8.15p 8.50p 115548
08/04/2020 8.50p 8.60p 8.50p 8.50p 30519
07/04/2020 8.50p 8.60p 8.01p 8.50p 66500
06/04/2020 8.50p 8.80p 8.50p 8.50p 10000
03/04/2020 8.50p 8.50p 8.40p 8.50p 19910
02/04/2020 8.25p 8.50p 8.00p 8.50p 12764
01/04/2020 9.75p 9.75p 7.00p 8.00p 198937
31/03/2020 10.50p 10.50p 9.50p 9.75p 20000
30/03/2020 10.50p 10.50p 10.00p 10.50p 4820
27/03/2020 10.50p 11.00p 10.50p 10.50p 10000
26/03/2020 10.75p 11.00p 10.50p 10.50p 618
25/03/2020 11.00p 11.00p 10.75p 10.75p 0
24/03/2020 11.00p 11.00p 11.00p 11.00p 0
23/03/2020 11.50p 11.50p 10.10p 11.00p 9000
20/03/2020 10.50p 11.50p 10.16p 11.50p 27163
19/03/2020 11.00p 11.00p 10.00p 10.50p 46295
18/03/2020 11.25p 12.00p 10.40p 11.00p 23102
17/03/2020 13.00p 13.00p 11.25p 11.25p 27617
16/03/2020 12.75p 14.00p 12.00p 12.25p 50022
13/03/2020 14.50p 14.50p 12.15p 12.75p 126123
12/03/2020 15.00p 15.05p 14.50p 14.50p 4622
11/03/2020 15.50p 15.50p 15.50p 15.50p 0
10/03/2020 15.75p 15.75p 15.00p 15.50p 1380732
09/03/2020 15.50p 16.00p 15.01p 15.75p 35313
06/03/2020 18.00p 18.00p 17.00p 17.50p 29170
05/03/2020 18.25p 18.25p 18.00p 18.00p 12427
04/03/2020 18.50p 18.50p 18.10p 18.25p 27184
03/03/2020 18.50p 18.50p 18.50p 18.50p 0
02/03/2020 19.50p 19.95p 18.20p 18.50p 42490
28/02/2020 18.00p 19.50p 16.00p 19.50p 28452
27/02/2020 19.50p 19.50p 17.00p 18.00p 31795
26/02/2020 22.00p 22.00p 18.81p 19.50p 143678
25/02/2020 23.25p 23.25p 22.00p 22.50p 23036
24/02/2020 23.50p 23.50p 23.01p 23.25p 2613
21/02/2020 23.50p 23.50p 23.01p 23.50p 500
20/02/2020 23.50p 23.50p 23.01p 23.50p 645
19/02/2020 23.50p 23.50p 23.01p 23.50p 1015
18/02/2020 23.50p 23.50p 23.50p 23.50p 0
17/02/2020 23.50p 23.85p 23.00p 23.50p 26640
14/02/2020 23.50p 23.50p 23.50p 23.50p 0
13/02/2020 23.50p 23.85p 23.50p 23.50p 13394
12/02/2020 24.00p 24.00p 23.00p 23.50p 9007
11/02/2020 24.00p 24.00p 23.06p 24.00p 21520
10/02/2020 24.00p 24.00p 24.00p 24.00p 12000
07/02/2020 24.00p 24.00p 23.15p 24.00p 1879
06/02/2020 24.00p 24.00p 24.00p 24.00p 0
05/02/2020 24.00p 24.00p 23.15p 24.00p 17589
04/02/2020 24.00p 24.00p 23.26p 24.00p 23000
03/02/2020 24.50p 24.87p 23.15p 24.00p 108197
31/01/2020 24.50p 24.99p 24.50p 24.50p 1035
30/01/2020 24.50p 24.50p 24.50p 24.50p 0
29/01/2020 25.50p 25.50p 24.00p 24.50p 19900
28/01/2020 25.50p 25.50p 24.00p 25.50p 16200
27/01/2020 25.50p 25.50p 24.06p 25.50p 17500
24/01/2020 25.50p 25.50p 24.16p 25.50p 10000
23/01/2020 25.50p 25.50p 24.16p 25.50p 25400
22/01/2020 25.50p 25.50p 24.01p 25.50p 15446
21/01/2020 25.00p 25.50p 24.00p 25.50p 10437
20/01/2020 25.00p 25.00p 24.00p 25.00p 15000
17/01/2020 25.00p 25.00p 23.10p 25.00p 5368
16/01/2020 25.00p 25.00p 25.00p 25.00p 0
15/01/2020 26.00p 26.00p 24.02p 25.00p 6433
14/01/2020 26.00p 26.00p 25.00p 26.00p 91753
13/01/2020 26.50p 26.50p 25.00p 26.00p 15350
10/01/2020 26.50p 26.50p 26.50p 26.50p 0
09/01/2020 27.75p 27.75p 26.00p 26.50p 94725
08/01/2020 27.75p 28.00p 27.75p 27.75p 70000
07/01/2020 28.00p 28.00p 27.01p 27.75p 24112
06/01/2020 28.00p 28.44p 27.25p 28.00p 59050
03/01/2020 28.00p 28.65p 28.00p 28.00p 20800
02/01/2020 28.00p 28.68p 27.40p 28.00p 148317
31/12/2019 26.50p 29.00p 26.50p 28.00p 99287
30/12/2019 24.50p 27.90p 24.50p 26.50p 129482
27/12/2019 24.50p 24.50p 24.50p 24.50p 0
24/12/2019 24.50p 24.50p 24.26p 24.50p 5035
23/12/2019 25.00p 25.00p 24.39p 24.50p 7104
20/12/2019 25.00p 25.00p 24.50p 25.00p 4764
19/12/2019 20.25p 26.00p 20.25p 25.00p 981288
18/12/2019 19.25p 20.25p 18.50p 20.25p 276125
17/12/2019 19.25p 19.25p 18.50p 19.25p 210454
16/12/2019 19.50p 20.00p 18.01p 19.25p 130963
13/12/2019 19.00p 19.50p 19.00p 19.50p 0
12/12/2019 19.00p 19.35p 19.00p 19.00p 12669
11/12/2019 19.00p 19.35p 19.00p 19.00p 5169
10/12/2019 19.00p 19.00p 19.00p 19.00p 0
09/12/2019 19.00p 19.00p 19.00p 19.00p 0
06/12/2019 19.00p 19.00p 19.00p 19.00p 549088
05/12/2019 19.00p 19.00p 19.00p 19.00p 0
04/12/2019 19.00p 19.35p 18.44p 19.00p 9414
03/12/2019 19.00p 19.35p 19.00p 19.00p 827
02/12/2019 19.00p 19.70p 19.00p 19.00p 34420
29/11/2019 19.00p 19.00p 18.00p 19.00p 20000
28/11/2019 19.00p 19.00p 18.00p 18.50p 25270
27/11/2019 19.00p 19.45p 19.00p 19.00p 10000
26/11/2019 19.00p 19.63p 18.00p 19.00p 31839
25/11/2019 20.50p 20.50p 18.00p 19.00p 51272
22/11/2019 20.50p 20.97p 20.00p 20.50p 29981
21/11/2019 21.00p 21.00p 20.00p 20.50p 564110

*Close Price adjusted for both dividends and splits