Bilby (BILB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/04/2018 88.00p 88.00p 86.00p 88.00p 42140
23/04/2018 88.00p 89.50p 87.32p 88.00p 62716
20/04/2018 88.00p 88.20p 88.00p 88.00p 17522
19/04/2018 87.50p 88.60p 86.05p 88.00p 318055
18/04/2018 89.50p 90.00p 86.00p 87.50p 30886
17/04/2018 93.50p 93.50p 89.50p 89.50p 18508
16/04/2018 93.50p 93.50p 91.00p 93.50p 13211
13/04/2018 93.50p 93.50p 91.00p 93.50p 42670
12/04/2018 93.50p 93.50p 92.85p 93.50p 5000
11/04/2018 92.50p 93.50p 92.50p 93.50p 22620
10/04/2018 92.50p 94.90p 87.05p 93.00p 154323
09/04/2018 94.50p 95.00p 91.00p 92.50p 43465
06/04/2018 94.50p 94.77p 94.00p 94.50p 23696
05/04/2018 94.50p 95.00p 94.00p 94.50p 36807
04/04/2018 98.00p 98.00p 93.05p 94.50p 30055
03/04/2018 98.50p 100.00p 97.00p 98.00p 26535
29/03/2018 101.50p 101.50p 97.00p 98.50p 16569
28/03/2018 101.00p 101.50p 98.10p 101.50p 4647
27/03/2018 100.50p 103.04p 98.65p 101.00p 28165
26/03/2018 100.50p 102.75p 100.50p 100.50p 12489
23/03/2018 107.50p 107.50p 95.56p 100.50p 79216
22/03/2018 107.50p 107.50p 105.05p 107.50p 16796
21/03/2018 107.50p 108.45p 105.51p 108.00p 17273
20/03/2018 107.50p 107.50p 107.45p 107.50p 5218
19/03/2018 108.50p 108.50p 105.50p 107.50p 15346
16/03/2018 108.50p 111.00p 108.50p 108.50p 12247
15/03/2018 108.50p 108.50p 108.50p 108.50p 7384
14/03/2018 108.50p 108.50p 105.77p 108.50p 18111
13/03/2018 108.50p 110.00p 108.50p 108.50p 15297
12/03/2018 108.50p 111.95p 105.77p 108.50p 18055
09/03/2018 108.50p 112.00p 105.05p 108.50p 13540
08/03/2018 111.00p 111.00p 105.05p 108.50p 51230
07/03/2018 115.00p 116.70p 110.50p 111.00p 30144
06/03/2018 115.50p 118.00p 114.51p 118.00p 19992
05/03/2018 115.00p 120.00p 115.00p 115.50p 39060
02/03/2018 109.00p 116.00p 109.00p 115.00p 14685
01/03/2018 108.50p 111.00p 108.50p 109.00p 6660
28/02/2018 109.00p 113.40p 108.50p 108.50p 37689
27/02/2018 109.50p 112.00p 109.00p 109.00p 11911
26/02/2018 107.50p 111.90p 106.70p 109.50p 45160
23/02/2018 107.50p 110.00p 106.00p 107.50p 17330
22/02/2018 107.50p 109.00p 106.36p 107.50p 9905
21/02/2018 103.00p 115.00p 103.00p 107.50p 176980
20/02/2018 97.50p 97.64p 95.11p 95.50p 14546
19/02/2018 98.00p 99.00p 95.11p 97.50p 21694
16/02/2018 98.00p 99.75p 98.00p 98.00p 10028
15/02/2018 96.50p 98.00p 96.50p 98.00p 12029
14/02/2018 96.50p 97.87p 96.50p 96.50p 4003
13/02/2018 96.50p 97.97p 95.15p 96.50p 30102
12/02/2018 96.50p 97.95p 95.15p 96.50p 6028
09/02/2018 98.00p 98.00p 95.15p 96.50p 9304
08/02/2018 97.50p 100.00p 97.48p 98.00p 14887
07/02/2018 93.50p 99.00p 93.05p 97.50p 31487
06/02/2018 96.50p 96.50p 91.00p 93.50p 61964
05/02/2018 104.00p 105.00p 96.00p 98.00p 64287
02/02/2018 104.00p 105.00p 103.06p 104.00p 28460
01/02/2018 103.50p 105.00p 102.03p 104.00p 24014
31/01/2018 108.00p 108.00p 102.15p 103.50p 23259
30/01/2018 109.50p 110.00p 106.05p 108.00p 34527
29/01/2018 109.50p 111.50p 108.56p 109.50p 29449
26/01/2018 109.00p 111.95p 107.10p 109.50p 30016
25/01/2018 113.00p 113.00p 107.66p 109.00p 19314
24/01/2018 113.00p 113.95p 112.05p 113.00p 22264
23/01/2018 106.50p 117.00p 105.80p 113.00p 90970
22/01/2018 96.50p 109.95p 94.25p 106.50p 169792
19/01/2018 105.00p 105.00p 93.00p 96.50p 33807
18/01/2018 102.00p 108.65p 102.00p 105.00p 94547
17/01/2018 91.50p 104.00p 91.50p 102.00p 381902
16/01/2018 107.00p 107.00p 90.11p 90.50p 107401
15/01/2018 108.50p 109.25p 105.36p 107.00p 46189
12/01/2018 116.00p 116.99p 107.00p 108.50p 20885
11/01/2018 119.00p 120.16p 115.00p 116.00p 14398
10/01/2018 118.50p 120.16p 117.03p 119.00p 35452
09/01/2018 120.00p 121.90p 117.03p 118.50p 21359
08/01/2018 122.50p 123.52p 117.01p 120.00p 40761
05/01/2018 123.50p 126.96p 121.01p 122.50p 18584
04/01/2018 123.50p 125.00p 121.48p 123.00p 28811
03/01/2018 115.50p 123.50p 114.50p 123.50p 30908
02/01/2018 109.50p 120.00p 109.50p 115.50p 50504
29/12/2017 109.50p 111.99p 108.50p 109.50p 4232
28/12/2017 109.50p 112.00p 108.33p 109.50p 5960
27/12/2017 109.00p 111.00p 109.00p 109.50p 4871
22/12/2017 109.50p 112.00p 105.00p 109.00p 18633
21/12/2017 103.50p 110.00p 103.50p 109.50p 35529
20/12/2017 101.00p 104.00p 101.00p 102.50p 17086
19/12/2017 99.00p 103.00p 99.00p 101.00p 19656
18/12/2017 99.00p 99.00p 95.84p 99.00p 9545
15/12/2017 99.50p 99.58p 98.10p 99.00p 13584
14/12/2017 99.00p 101.00p 98.60p 99.50p 14293
13/12/2017 100.50p 100.50p 98.35p 99.00p 23697
12/12/2017 100.50p 102.50p 99.00p 100.50p 22366
11/12/2017 100.50p 102.50p 99.00p 100.50p 13579
08/12/2017 103.00p 104.80p 100.40p 100.50p 24945
07/12/2017 98.00p 104.99p 97.48p 103.00p 46742
06/12/2017 97.00p 100.00p 97.00p 98.00p 24622
05/12/2017 96.50p 97.70p 95.26p 97.00p 12962
04/12/2017 96.50p 97.75p 95.15p 96.50p 7815
01/12/2017 100.50p 100.50p 94.00p 96.50p 69666
30/11/2017 98.00p 103.90p 97.25p 100.50p 61650
29/11/2017 98.00p 99.99p 96.01p 98.00p 46237
28/11/2017 97.50p 100.00p 97.20p 98.00p 52771
27/11/2017 92.50p 98.00p 92.50p 97.50p 161707
24/11/2017 93.00p 94.85p 91.36p 92.50p 19139
23/11/2017 94.00p 95.55p 92.00p 93.00p 41175
22/11/2017 88.00p 95.00p 86.48p 94.00p 136612
21/11/2017 78.00p 90.00p 78.00p 87.50p 152219
20/11/2017 72.00p 74.00p 70.22p 71.50p 12428
17/11/2017 72.00p 72.00p 70.28p 72.00p 300
16/11/2017 72.00p 74.00p 72.00p 72.00p 11000
15/11/2017 73.50p 73.95p 69.10p 72.00p 26548
14/11/2017 73.50p 73.50p 73.50p 73.50p 0
13/11/2017 73.50p 75.00p 72.55p 73.50p 36945
10/11/2017 69.50p 75.00p 69.50p 73.50p 57248
09/11/2017 63.00p 70.70p 63.00p 69.50p 130386
08/11/2017 63.00p 64.90p 62.50p 63.00p 31085
07/11/2017 63.00p 63.70p 62.00p 63.00p 17863
06/11/2017 63.50p 63.50p 62.00p 63.00p 9652
03/11/2017 63.50p 64.45p 63.50p 63.50p 11060
02/11/2017 63.50p 64.45p 62.00p 63.50p 4450
01/11/2017 64.50p 64.50p 62.15p 63.50p 8631
31/10/2017 64.50p 64.50p 64.49p 64.50p 4307
30/10/2017 64.50p 64.50p 64.50p 64.50p 0
27/10/2017 64.00p 65.00p 63.00p 64.50p 9632
26/10/2017 64.00p 65.00p 63.00p 64.00p 18275
25/10/2017 64.00p 64.00p 63.80p 64.00p 8405
24/10/2017 63.50p 66.50p 63.00p 64.00p 68805
23/10/2017 62.00p 63.95p 61.51p 62.50p 6036
20/10/2017 62.00p 62.00p 61.51p 62.00p 1504
19/10/2017 62.00p 63.60p 61.51p 62.00p 3552
18/10/2017 62.00p 63.95p 61.51p 62.00p 33821
17/10/2017 62.00p 63.75p 61.26p 62.00p 9764
16/10/2017 62.00p 62.00p 61.26p 62.00p 4500
13/10/2017 62.00p 62.00p 62.00p 62.00p 400
12/10/2017 62.00p 62.00p 62.00p 62.00p 10815
11/10/2017 60.00p 62.00p 60.00p 62.00p 10736
10/10/2017 60.00p 60.00p 60.00p 60.00p 17200
09/10/2017 58.50p 60.00p 58.50p 60.00p 166556
06/10/2017 58.50p 58.50p 58.50p 58.50p 100
05/10/2017 58.50p 58.50p 58.50p 58.50p 0
04/10/2017 58.50p 58.50p 58.50p 58.50p 3284
03/10/2017 59.00p 59.00p 58.50p 58.50p 7338
02/10/2017 61.00p 61.00p 59.00p 59.00p 32455
29/09/2017 61.50p 61.50p 61.00p 61.00p 0
28/09/2017 61.50p 61.50p 61.50p 61.50p 1314
27/09/2017 62.50p 62.50p 61.50p 61.50p 14334
26/09/2017 63.50p 63.50p 62.50p 62.50p 3625
25/09/2017 63.50p 63.50p 63.50p 63.50p 0
22/09/2017 63.50p 63.50p 63.50p 63.50p 5000
21/09/2017 66.00p 66.00p 63.50p 63.50p 17518
20/09/2017 66.00p 66.00p 66.00p 66.00p 0
19/09/2017 66.00p 66.00p 66.00p 66.00p 0
18/09/2017 66.00p 66.00p 66.00p 66.00p 3559
15/09/2017 66.00p 66.00p 66.00p 66.00p 16590
14/09/2017 66.50p 66.50p 66.00p 66.00p 16028
13/09/2017 66.50p 66.50p 66.50p 66.50p 10103
12/09/2017 66.50p 66.50p 66.50p 66.50p 2350
11/09/2017 66.50p 66.50p 66.00p 66.50p 3359
08/09/2017 63.00p 66.00p 63.00p 66.00p 11000
07/09/2017 60.00p 63.00p 60.00p 63.00p 59706
06/09/2017 59.00p 60.00p 59.00p 60.00p 27065
05/09/2017 59.00p 59.00p 59.00p 59.00p 7150
04/09/2017 59.00p 59.00p 59.00p 59.00p 7176
01/09/2017 59.00p 59.00p 59.00p 59.00p 13269
31/08/2017 59.00p 59.00p 59.00p 59.00p 10456
30/08/2017 59.00p 59.50p 58.50p 59.00p 20341
29/08/2017 59.50p 59.50p 59.50p 59.50p 20173
25/08/2017 61.00p 61.00p 59.50p 59.50p 53740
24/08/2017 61.00p 61.00p 61.00p 61.00p 900
23/08/2017 59.00p 61.00p 59.00p 61.00p 17964
22/08/2017 59.00p 59.00p 59.00p 59.00p 1800
21/08/2017 59.00p 59.00p 59.00p 59.00p 10078
18/08/2017 59.00p 59.00p 59.00p 59.00p 0
17/08/2017 58.50p 59.00p 58.50p 59.00p 42170
16/08/2017 58.50p 58.50p 58.50p 58.50p 10959
15/08/2017 58.50p 58.50p 58.50p 58.50p 16133
14/08/2017 57.50p 58.50p 57.50p 58.50p 10636
11/08/2017 57.50p 57.50p 57.50p 57.50p 5950
10/08/2017 57.00p 57.50p 57.00p 57.50p 41449
09/08/2017 58.00p 58.00p 57.00p 57.00p 22777
08/08/2017 58.00p 58.00p 58.00p 58.00p 8284
07/08/2017 62.00p 62.00p 58.00p 58.00p 78686
04/08/2017 62.00p 62.00p 62.00p 62.00p 52447
03/08/2017 62.50p 62.50p 62.00p 62.00p 16031
02/08/2017 62.50p 62.50p 62.50p 62.50p 22619
01/08/2017 62.50p 62.50p 62.50p 62.50p 7657
31/07/2017 63.00p 63.00p 62.50p 62.50p 28570
28/07/2017 62.50p 63.00p 62.50p 63.00p 108053
27/07/2017 71.00p 71.00p 62.50p 62.50p 92559
26/07/2017 71.00p 71.00p 71.00p 71.00p 14767
25/07/2017 71.00p 71.00p 71.00p 71.00p 42344
24/07/2017 71.00p 71.00p 71.00p 71.00p 88700
21/07/2017 71.00p 71.00p 71.00p 71.00p 35232
20/07/2017 71.00p 71.00p 71.00p 71.00p 34270
19/07/2017 71.50p 71.50p 71.00p 71.00p 71985
18/07/2017 71.50p 71.50p 71.50p 71.50p 70976
17/07/2017 71.50p 72.50p 71.50p 71.50p 13088
14/07/2017 72.50p 72.50p 72.50p 72.50p 2823
13/07/2017 72.50p 72.50p 72.50p 72.50p 1088
12/07/2017 72.50p 72.50p 72.50p 72.50p 13308
11/07/2017 72.50p 72.50p 72.50p 72.50p 15874

*Close Price adjusted for both dividends and splits