Bilby (BILB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/11/2019 19.50p 22.00p 19.50p 21.00p 285802
19/11/2019 19.25p 20.00p 19.25p 19.50p 30103
18/11/2019 17.00p 20.00p 17.00p 19.25p 57760
15/11/2019 21.00p 21.00p 12.88p 17.00p 254102
14/11/2019 23.50p 23.50p 22.66p 23.00p 10732
13/11/2019 23.50p 23.50p 23.50p 23.50p 0
12/11/2019 23.50p 23.50p 22.66p 23.50p 8553
11/11/2019 23.50p 23.50p 23.50p 23.50p 0
08/11/2019 23.50p 23.50p 23.50p 23.50p 0
07/11/2019 23.50p 23.50p 23.50p 23.50p 0
06/11/2019 23.50p 23.50p 22.60p 23.50p 177
05/11/2019 24.00p 24.00p 22.90p 23.50p 19556
04/11/2019 24.00p 24.00p 24.00p 24.00p 0
01/11/2019 22.50p 24.00p 22.00p 24.00p 25821
31/10/2019 22.50p 22.50p 22.00p 22.50p 469
30/10/2019 22.50p 22.50p 22.50p 22.50p 0
29/10/2019 22.50p 22.50p 22.06p 22.50p 13271
28/10/2019 22.50p 22.50p 22.00p 22.50p 3467
25/10/2019 22.50p 22.50p 22.50p 22.50p 0
24/10/2019 22.50p 23.00p 21.75p 22.50p 41654
23/10/2019 22.50p 22.50p 22.50p 22.50p 0
22/10/2019 22.50p 22.50p 21.75p 22.50p 22790
21/10/2019 22.50p 24.00p 21.75p 22.50p 1207
18/10/2019 22.50p 22.50p 21.75p 22.50p 6250
17/10/2019 22.50p 23.70p 22.10p 22.50p 18087
16/10/2019 21.50p 22.50p 21.50p 22.50p 30912
15/10/2019 21.50p 21.55p 21.50p 21.50p 5619
14/10/2019 21.50p 21.50p 21.50p 21.50p 5000
11/10/2019 21.50p 22.00p 21.30p 21.50p 18952
10/10/2019 21.50p 21.50p 21.25p 21.50p 4780
09/10/2019 21.50p 21.50p 21.50p 21.50p 0
08/10/2019 21.50p 22.00p 21.50p 21.50p 20000
07/10/2019 21.50p 21.95p 21.16p 21.50p 7548
04/10/2019 21.50p 22.00p 21.16p 21.50p 21174
03/10/2019 23.00p 23.00p 21.00p 21.50p 87125
02/10/2019 23.00p 23.00p 23.00p 23.00p 0
01/10/2019 23.50p 23.50p 22.25p 23.00p 10211
30/09/2019 23.50p 23.50p 23.00p 23.50p 52662
27/09/2019 23.50p 23.70p 23.15p 23.50p 82906
26/09/2019 24.25p 24.25p 23.25p 23.50p 67693
25/09/2019 24.50p 24.50p 24.25p 24.25p 23
24/09/2019 24.50p 24.50p 24.50p 24.50p 0
23/09/2019 24.50p 24.70p 24.25p 24.50p 37952
20/09/2019 24.00p 25.00p 24.00p 24.50p 101270
19/09/2019 22.25p 25.00p 21.52p 24.00p 192746
18/09/2019 25.75p 26.40p 25.75p 26.00p 24210
17/09/2019 26.25p 26.90p 26.00p 26.90p 119875
16/09/2019 26.25p 26.60p 26.25p 26.25p 11922
13/09/2019 26.25p 26.25p 26.23p 26.25p 157065
12/09/2019 26.25p 26.25p 26.23p 26.25p 13868
11/09/2019 26.25p 26.25p 26.25p 26.25p 0
10/09/2019 26.50p 26.50p 26.12p 26.25p 1200
09/09/2019 26.50p 26.80p 26.50p 26.50p 6500
06/09/2019 26.50p 26.50p 26.50p 26.50p 500
05/09/2019 26.50p 26.50p 26.00p 26.50p 6867
04/09/2019 26.50p 26.50p 26.23p 26.50p 8652
03/09/2019 26.50p 26.50p 26.23p 26.50p 1258
02/09/2019 26.75p 26.75p 26.22p 26.50p 19981
30/08/2019 26.75p 27.20p 26.00p 27.20p 62000
29/08/2019 26.50p 26.75p 26.27p 26.75p 1150
28/08/2019 26.75p 27.00p 26.00p 26.50p 112915
27/08/2019 26.75p 26.75p 26.75p 26.75p 0
23/08/2019 26.75p 27.50p 26.75p 26.75p 27272
22/08/2019 26.75p 27.34p 26.30p 26.75p 14246
21/08/2019 26.75p 27.34p 26.26p 26.75p 19546
20/08/2019 26.75p 26.75p 26.75p 26.75p 0
19/08/2019 26.75p 27.45p 26.75p 26.75p 35910
16/08/2019 27.00p 27.00p 26.75p 26.75p 11995
15/08/2019 27.00p 27.50p 26.12p 27.00p 46418
14/08/2019 27.25p 27.25p 26.32p 27.00p 938
13/08/2019 27.00p 27.00p 27.00p 27.00p 0
12/08/2019 28.50p 28.75p 26.36p 27.00p 89443
09/08/2019 29.00p 29.00p 27.75p 28.50p 88839
08/08/2019 31.00p 31.00p 27.75p 30.00p 100889
07/08/2019 31.00p 31.00p 30.00p 31.00p 5758
06/08/2019 31.00p 31.00p 30.97p 31.00p 3209
05/08/2019 31.00p 31.00p 30.00p 31.00p 24309
02/08/2019 32.00p 32.00p 30.10p 31.00p 15000
01/08/2019 32.00p 32.40p 31.26p 32.00p 10088
31/07/2019 32.50p 32.50p 32.05p 32.25p 10000
30/07/2019 32.50p 32.50p 32.50p 32.50p 0
29/07/2019 32.25p 32.95p 32.00p 32.50p 29629
26/07/2019 32.25p 32.25p 31.65p 32.25p 16247
25/07/2019 32.25p 32.95p 31.52p 32.25p 52729
24/07/2019 31.75p 32.25p 31.53p 32.25p 36245
23/07/2019 31.75p 31.87p 31.75p 31.75p 5000
22/07/2019 31.75p 31.87p 31.52p 31.75p 8211
19/07/2019 31.75p 31.75p 31.52p 31.75p 643
18/07/2019 32.15p 32.15p 31.52p 31.75p 14776
17/07/2019 32.15p 32.46p 31.64p 32.15p 6848
16/07/2019 32.15p 32.50p 32.15p 32.15p 10135
15/07/2019 32.15p 32.50p 31.55p 32.15p 20729
12/07/2019 32.25p 32.80p 32.05p 32.50p 62563
11/07/2019 32.75p 32.75p 32.04p 32.25p 10000
10/07/2019 32.25p 32.50p 32.05p 32.25p 31968
09/07/2019 32.25p 33.00p 32.25p 32.25p 12501
08/07/2019 32.75p 32.75p 32.25p 32.25p 41483
05/07/2019 32.75p 32.75p 32.75p 32.75p 0
04/07/2019 32.75p 32.75p 32.27p 32.75p 6868
03/07/2019 32.75p 32.75p 32.75p 32.75p 0
02/07/2019 32.75p 32.75p 31.75p 32.75p 34145
01/07/2019 32.50p 34.00p 31.24p 32.75p 59802
28/06/2019 32.50p 32.50p 32.50p 32.50p 0
27/06/2019 32.00p 32.50p 32.00p 32.50p 0
26/06/2019 32.50p 32.74p 31.10p 32.00p 30292
25/06/2019 32.00p 33.75p 31.26p 32.50p 30500
24/06/2019 32.00p 32.00p 31.08p 32.00p 5000
21/06/2019 32.00p 32.95p 30.50p 32.00p 35434
20/06/2019 29.50p 33.75p 29.00p 32.00p 106644
19/06/2019 30.00p 30.00p 29.00p 30.00p 73564
18/06/2019 30.50p 30.50p 29.00p 30.00p 89908
17/06/2019 30.50p 30.99p 30.15p 30.50p 38561
14/06/2019 31.50p 31.50p 28.27p 30.50p 300432
13/06/2019 32.00p 32.75p 30.25p 31.50p 22327
12/06/2019 32.50p 32.50p 31.04p 32.00p 12696
11/06/2019 31.50p 33.90p 31.50p 32.50p 19097
10/06/2019 32.50p 33.90p 31.33p 31.50p 53929
07/06/2019 36.50p 36.50p 33.00p 33.50p 86761
06/06/2019 38.50p 38.90p 35.00p 36.50p 72496
05/06/2019 38.75p 39.32p 38.12p 38.50p 14969
04/06/2019 38.75p 38.75p 38.12p 38.75p 500
03/06/2019 39.00p 40.00p 38.12p 39.00p 33500
31/05/2019 37.50p 40.00p 36.60p 39.00p 46876
30/05/2019 39.00p 39.00p 36.60p 37.50p 39527
29/05/2019 39.00p 39.00p 38.00p 39.00p 22985
28/05/2019 43.50p 43.50p 38.11p 39.00p 85325
24/05/2019 43.50p 44.00p 43.00p 43.50p 29248
23/05/2019 47.00p 47.00p 43.13p 43.50p 74855
22/05/2019 47.00p 47.00p 45.00p 47.00p 13786
21/05/2019 47.00p 48.45p 47.00p 47.00p 8069
20/05/2019 48.00p 48.00p 46.30p 47.00p 42991
17/05/2019 48.00p 49.44p 47.00p 48.00p 6061
16/05/2019 49.00p 49.44p 48.50p 49.00p 26137
15/05/2019 45.50p 51.00p 45.50p 49.00p 193672
14/05/2019 44.00p 47.00p 44.00p 45.50p 185295
13/05/2019 42.25p 45.00p 42.00p 44.00p 22793
10/05/2019 39.25p 43.50p 39.25p 42.25p 55875
09/05/2019 38.00p 40.00p 38.00p 39.25p 24962
08/05/2019 37.50p 39.90p 37.50p 38.00p 13661
07/05/2019 37.50p 37.50p 37.50p 37.50p 0
03/05/2019 40.00p 40.00p 37.10p 37.50p 61791
02/05/2019 41.25p 41.25p 40.00p 40.00p 81003
01/05/2019 41.25p 41.25p 40.50p 41.25p 10075
30/04/2019 43.25p 43.90p 41.00p 42.00p 110810
29/04/2019 38.25p 43.90p 38.25p 43.25p 184418
26/04/2019 36.75p 38.90p 36.60p 38.25p 88144
25/04/2019 36.50p 36.99p 36.22p 36.75p 62110
24/04/2019 32.00p 36.50p 32.00p 36.50p 190180
23/04/2019 32.00p 32.00p 31.70p 32.00p 5635
18/04/2019 32.00p 33.00p 31.44p 32.00p 29598
17/04/2019 31.00p 33.00p 31.00p 32.25p 87535
16/04/2019 31.00p 31.70p 30.50p 31.00p 46178
15/04/2019 31.00p 31.75p 31.00p 31.00p 3149
12/04/2019 31.00p 31.00p 30.15p 31.00p 8045
11/04/2019 31.00p 31.10p 29.67p 31.00p 77181
10/04/2019 31.00p 33.70p 30.10p 31.00p 167003
09/04/2019 27.00p 31.98p 27.00p 31.00p 203592
08/04/2019 25.00p 27.90p 24.12p 27.00p 315538
05/04/2019 25.50p 26.50p 24.00p 25.50p 283000
04/04/2019 28.50p 28.50p 26.12p 26.25p 135181
03/04/2019 29.25p 29.62p 28.50p 28.75p 52236
02/04/2019 30.00p 30.00p 28.51p 29.25p 105001
01/04/2019 28.50p 30.90p 28.50p 30.00p 50215
29/03/2019 29.00p 29.00p 28.12p 28.50p 20255
28/03/2019 29.00p 29.00p 28.32p 29.00p 2010
27/03/2019 28.50p 30.00p 28.00p 29.00p 92171
26/03/2019 27.70p 28.88p 27.33p 28.50p 37853
25/03/2019 28.50p 28.75p 27.30p 27.70p 74983
22/03/2019 29.50p 29.50p 28.10p 29.00p 75157
21/03/2019 29.50p 30.00p 29.10p 29.20p 41006
20/03/2019 33.00p 33.00p 28.56p 30.00p 145283
19/03/2019 33.50p 34.00p 32.50p 33.00p 37798
18/03/2019 34.00p 34.00p 33.25p 34.00p 99374
15/03/2019 37.00p 37.20p 33.30p 33.50p 91983
14/03/2019 37.00p 37.45p 36.00p 37.00p 30119
13/03/2019 36.00p 37.45p 35.26p 37.00p 25754
12/03/2019 37.00p 37.00p 34.66p 36.00p 79245
11/03/2019 37.00p 38.00p 35.60p 38.00p 286331
08/03/2019 38.00p 38.00p 35.60p 37.50p 91436
07/03/2019 39.50p 41.20p 36.00p 39.00p 170335
06/03/2019 37.50p 43.24p 35.11p 39.00p 411754
05/03/2019 45.00p 48.00p 35.30p 38.60p 964998
04/03/2019 65.00p 66.00p 64.55p 66.00p 16881
01/03/2019 65.00p 66.00p 64.55p 66.00p 13152
28/02/2019 65.00p 66.00p 65.00p 65.00p 1
27/02/2019 65.00p 66.00p 65.00p 65.00p 10297
26/02/2019 64.50p 66.00p 64.50p 66.00p 29702
25/02/2019 64.50p 66.00p 63.13p 64.50p 19549
22/02/2019 64.50p 66.00p 63.00p 66.00p 24443
21/02/2019 64.50p 64.50p 63.00p 64.50p 12550
20/02/2019 64.50p 64.88p 63.00p 64.50p 3934
19/02/2019 64.00p 65.00p 63.50p 65.00p 24460
18/02/2019 64.00p 65.00p 63.50p 65.00p 31136
15/02/2019 64.00p 65.00p 63.45p 64.00p 40000
14/02/2019 64.00p 65.00p 63.45p 64.00p 17743
13/02/2019 64.00p 64.00p 62.01p 64.00p 2896
12/02/2019 65.00p 65.00p 62.00p 63.50p 44914
11/02/2019 65.50p 65.50p 63.10p 65.00p 20482
08/02/2019 67.50p 68.35p 64.10p 65.50p 60021
07/02/2019 68.00p 68.35p 65.33p 67.50p 19289

*Close Price adjusted for both dividends and splits