Bilby (BILB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/07/2017 73.00p 72.50p 72.50p 72.50p 0
07/07/2017 72.50p 72.50p 72.50p 72.50p 8191
06/07/2017 73.00p 72.50p 72.50p 72.50p 18443
05/07/2017 72.50p 72.50p 72.50p 72.50p 10600
04/07/2017 72.50p 72.50p 72.50p 72.50p 14945
03/07/2017 72.50p 72.50p 72.50p 72.50p 27583
30/06/2017 72.50p 72.50p 72.00p 72.50p 81600
29/06/2017 72.50p 72.50p 72.50p 72.50p 16241
28/06/2017 72.50p 72.50p 72.50p 72.50p 114529
27/06/2017 76.50p 76.50p 72.50p 72.50p 167658
26/06/2017 81.00p 80.00p 76.00p 76.50p 125886
23/06/2017 79.50p 79.50p 79.50p 79.50p 19687
22/06/2017 79.50p 79.50p 79.50p 79.50p 0
21/06/2017 79.50p 79.50p 79.50p 79.50p 0
20/06/2017 77.50p 79.50p 77.50p 79.50p 0
19/06/2017 77.00p 77.50p 77.00p 77.50p 0
16/06/2017 77.00p 79.00p 75.65p 77.00p 16446
15/06/2017 77.00p 78.00p 75.44p 77.00p 11102
14/06/2017 77.00p 79.00p 74.99p 77.00p 71734
13/06/2017 73.50p 79.00p 73.50p 77.00p 24997
12/06/2017 72.50p 74.97p 71.73p 73.50p 11277
09/06/2017 74.50p 74.50p 71.00p 72.50p 23029
08/06/2017 73.50p 75.00p 73.50p 75.00p 1450
07/06/2017 73.50p 75.00p 73.00p 73.50p 46206
06/06/2017 74.50p 75.00p 72.00p 73.50p 42048
05/06/2017 74.50p 77.00p 72.20p 74.50p 38023
02/06/2017 81.50p 81.50p 72.00p 74.50p 87721
01/06/2017 85.00p 86.90p 79.65p 81.50p 67325
31/05/2017 86.00p 87.00p 85.00p 85.00p 26858
30/05/2017 82.00p 88.00p 82.00p 86.00p 80822
26/05/2017 82.00p 84.00p 80.00p 82.00p 32788
25/05/2017 78.50p 83.00p 77.61p 82.00p 87839
24/05/2017 78.00p 80.00p 77.25p 78.50p 97203
23/05/2017 66.00p 79.45p 65.15p 78.00p 191541
22/05/2017 66.00p 66.40p 65.12p 66.00p 13730
19/05/2017 66.00p 66.90p 65.12p 66.00p 19997
18/05/2017 67.00p 67.00p 65.12p 66.00p 42000
17/05/2017 66.50p 69.52p 65.78p 67.00p 45934
16/05/2017 65.50p 68.00p 65.50p 66.50p 46876
15/05/2017 62.50p 69.90p 62.50p 65.50p 135174
12/05/2017 61.50p 61.90p 58.30p 60.00p 18134
11/05/2017 61.00p 62.75p 60.15p 61.50p 88273
10/05/2017 55.00p 65.76p 55.00p 61.00p 282245
09/05/2017 49.00p 55.00p 49.00p 54.00p 61097
08/05/2017 49.00p 50.98p 49.00p 49.00p 10000
05/05/2017 49.50p 49.98p 48.60p 49.00p 17854
04/05/2017 46.00p 50.99p 46.00p 49.50p 89996
03/05/2017 44.00p 47.00p 43.25p 46.00p 150208
02/05/2017 44.00p 44.50p 43.75p 44.00p 21662
28/04/2017 43.00p 45.00p 43.00p 44.00p 38720
27/04/2017 43.00p 43.80p 41.11p 43.00p 45738
26/04/2017 43.00p 44.12p 41.35p 43.00p 18680
25/04/2017 41.00p 44.16p 41.00p 43.00p 41249
24/04/2017 41.00p 41.50p 40.00p 41.00p 122360
21/04/2017 41.00p 41.70p 41.00p 41.00p 12030
20/04/2017 41.00p 41.60p 41.00p 41.00p 15004
19/04/2017 41.00p 41.50p 41.00p 41.00p 1536
18/04/2017 41.50p 41.50p 40.00p 41.00p 78668
13/04/2017 41.50p 41.55p 41.41p 41.50p 57500
12/04/2017 42.00p 42.00p 40.00p 41.50p 463280
11/04/2017 39.00p 39.90p 38.31p 39.00p 5937
10/04/2017 39.00p 39.80p 38.24p 39.00p 6618
07/04/2017 39.00p 39.60p 39.00p 39.00p 8758
06/04/2017 39.00p 39.90p 39.00p 39.00p 20121
05/04/2017 39.00p 39.00p 38.00p 39.00p 23153
04/04/2017 39.00p 39.80p 38.00p 39.00p 27279
03/04/2017 39.00p 41.00p 38.00p 39.00p 99076
31/03/2017 38.50p 41.75p 36.00p 39.00p 117218
30/03/2017 39.00p 40.00p 38.00p 38.50p 18262
29/03/2017 39.50p 40.53p 39.50p 40.00p 715
28/03/2017 39.50p 40.66p 38.22p 39.50p 24493
27/03/2017 39.50p 39.70p 39.00p 39.00p 101415
24/03/2017 41.00p 41.00p 39.24p 39.50p 50710
23/03/2017 44.00p 44.00p 41.10p 41.50p 31823
22/03/2017 46.00p 46.00p 43.12p 44.00p 26125
21/03/2017 48.50p 49.25p 46.00p 46.00p 134015
20/03/2017 48.50p 48.50p 48.50p 48.50p 0
17/03/2017 49.00p 50.00p 48.50p 48.50p 17000
16/03/2017 50.00p 50.80p 47.00p 49.00p 25889
15/03/2017 51.00p 51.00p 48.00p 50.00p 24170
14/03/2017 51.50p 51.50p 49.05p 51.00p 2000
13/03/2017 52.00p 52.80p 50.00p 51.50p 21737
10/03/2017 52.50p 52.50p 49.00p 52.00p 18539
09/03/2017 53.00p 53.00p 50.00p 52.50p 11035
08/03/2017 53.00p 53.00p 53.00p 53.00p 0
07/03/2017 53.00p 53.00p 53.00p 53.00p 0
06/03/2017 53.00p 53.00p 53.00p 53.00p 0
03/03/2017 53.00p 53.00p 51.00p 53.00p 2162
02/03/2017 52.50p 53.60p 51.00p 53.00p 19976
01/03/2017 54.50p 54.90p 51.03p 52.50p 24544
28/02/2017 54.50p 54.50p 54.50p 54.50p 0
27/02/2017 54.50p 54.50p 53.00p 54.50p 1000
24/02/2017 55.50p 55.50p 53.00p 54.50p 18072
23/02/2017 55.50p 55.50p 55.50p 55.50p 0
22/02/2017 56.00p 56.00p 54.00p 55.50p 5000
21/02/2017 56.00p 57.20p 54.00p 56.00p 1605
20/02/2017 56.00p 56.00p 54.00p 56.00p 578
17/02/2017 56.00p 57.39p 56.00p 56.00p 1033
16/02/2017 56.00p 56.00p 54.00p 56.00p 1819
15/02/2017 56.00p 56.00p 54.00p 56.00p 5004
14/02/2017 56.50p 56.50p 55.00p 56.00p 3800
13/02/2017 56.50p 58.00p 55.00p 56.50p 108016
10/02/2017 56.50p 58.00p 56.50p 56.50p 5297
09/02/2017 56.50p 58.00p 56.50p 56.50p 10041
08/02/2017 56.50p 57.25p 55.36p 56.50p 36454
07/02/2017 57.50p 58.00p 55.00p 56.50p 83595
06/02/2017 56.00p 57.50p 56.00p 57.50p 25051
03/02/2017 56.00p 56.60p 56.00p 56.00p 17
02/02/2017 56.00p 56.00p 56.00p 56.00p 0
01/02/2017 56.00p 56.00p 55.00p 56.00p 1650
31/01/2017 56.00p 56.00p 56.00p 56.00p 0
30/01/2017 56.00p 56.00p 56.00p 56.00p 0
27/01/2017 56.00p 56.00p 55.00p 56.00p 1221
26/01/2017 56.50p 57.00p 56.00p 56.00p 3500
25/01/2017 60.00p 60.00p 55.10p 56.50p 13926
24/01/2017 60.00p 60.00p 58.00p 60.00p 18233
23/01/2017 60.00p 60.00p 59.04p 60.00p 3000
20/01/2017 60.00p 60.00p 60.00p 60.00p 0
19/01/2017 60.50p 62.55p 59.04p 60.00p 13179
18/01/2017 60.50p 60.50p 60.50p 60.50p 0
17/01/2017 60.50p 62.90p 59.30p 60.50p 57165
16/01/2017 60.50p 62.90p 59.30p 60.50p 4799
13/01/2017 60.50p 60.50p 59.30p 60.50p 100
12/01/2017 60.50p 63.00p 59.00p 60.50p 10206
11/01/2017 60.00p 62.00p 60.00p 60.50p 16400
10/01/2017 60.00p 62.00p 60.00p 60.00p 2399
09/01/2017 57.00p 61.00p 57.00p 60.00p 29607
06/01/2017 57.50p 57.50p 55.90p 57.00p 6000
05/01/2017 57.50p 57.50p 57.50p 57.50p 0
04/01/2017 57.50p 59.00p 55.80p 57.50p 3675
03/01/2017 61.50p 61.50p 55.25p 57.50p 14400
30/12/2016 61.50p 61.50p 61.50p 61.50p 0
29/12/2016 61.50p 61.50p 59.00p 61.50p 700
28/12/2016 61.50p 63.00p 61.50p 61.50p 400
23/12/2016 61.50p 63.20p 61.50p 61.50p 8889
22/12/2016 55.50p 63.49p 55.50p 61.50p 142629
21/12/2016 49.50p 56.00p 49.50p 55.50p 152855
20/12/2016 47.00p 50.00p 47.00p 49.00p 54056
19/12/2016 44.00p 48.90p 44.00p 47.00p 29706
16/12/2016 41.50p 47.00p 41.50p 44.00p 124346
15/12/2016 47.00p 48.32p 47.00p 47.00p 31179
14/12/2016 47.50p 48.75p 45.00p 47.00p 27018
13/12/2016 47.50p 47.50p 47.50p 47.50p 0
12/12/2016 47.50p 50.00p 45.25p 47.50p 170626
09/12/2016 48.00p 49.48p 46.00p 48.00p 39738
08/12/2016 59.50p 59.50p 47.00p 48.00p 162827
07/12/2016 74.00p 76.00p 60.00p 61.50p 60192
06/12/2016 74.00p 74.00p 74.00p 74.00p 0
05/12/2016 74.00p 76.00p 74.00p 74.00p 3802
02/12/2016 74.00p 74.00p 72.24p 74.00p 3922
01/12/2016 74.50p 75.00p 71.24p 74.00p 19438
30/11/2016 76.00p 76.00p 73.24p 74.50p 7884
29/11/2016 76.00p 76.77p 76.00p 76.00p 650
28/11/2016 76.00p 76.00p 76.00p 76.00p 0
25/11/2016 77.50p 77.50p 75.00p 76.00p 18508
24/11/2016 77.50p 77.50p 75.00p 77.50p 6387
23/11/2016 83.00p 83.00p 76.00p 77.50p 36497
22/11/2016 84.00p 86.00p 81.00p 83.50p 9836
21/11/2016 82.00p 87.00p 82.00p 84.00p 37804
18/11/2016 75.00p 85.00p 75.00p 82.00p 63789
17/11/2016 70.00p 77.00p 70.00p 75.00p 36921
16/11/2016 67.50p 70.00p 65.25p 70.00p 41485
15/11/2016 67.50p 68.50p 67.50p 67.50p 3500
14/11/2016 67.50p 68.50p 65.00p 67.50p 13274
11/11/2016 68.00p 68.22p 63.50p 67.50p 22264
10/11/2016 68.00p 68.80p 66.00p 68.00p 11140
09/11/2016 68.00p 68.00p 68.00p 68.00p 0
08/11/2016 68.00p 68.00p 68.00p 68.00p 0
07/11/2016 68.00p 68.96p 66.24p 68.00p 8315
04/11/2016 68.00p 68.00p 66.44p 68.00p 8920
03/11/2016 68.00p 69.00p 66.20p 68.00p 28213
02/11/2016 70.00p 71.80p 66.64p 68.00p 39444
01/11/2016 80.00p 81.00p 66.00p 71.00p 169159
31/10/2016 81.50p 81.50p 79.00p 80.00p 10052
28/10/2016 81.50p 83.50p 79.00p 81.50p 31296
27/10/2016 82.00p 84.02p 79.50p 81.50p 23586
26/10/2016 80.50p 83.80p 78.00p 82.00p 29648
25/10/2016 84.50p 84.50p 80.00p 80.50p 30129
24/10/2016 84.50p 86.90p 83.10p 84.50p 14285
21/10/2016 85.00p 89.00p 82.96p 84.50p 49814
20/10/2016 85.00p 89.00p 83.00p 85.00p 2372
19/10/2016 87.50p 88.70p 82.50p 85.00p 44420
18/10/2016 92.50p 92.50p 85.30p 87.50p 19056
17/10/2016 92.50p 94.00p 90.05p 92.50p 38513
14/10/2016 92.50p 92.50p 90.00p 92.50p 4251
13/10/2016 92.50p 93.42p 90.00p 92.50p 5520
12/10/2016 92.50p 93.42p 92.50p 92.50p 837
11/10/2016 92.50p 92.50p 90.00p 92.50p 7139
10/10/2016 92.50p 93.59p 90.00p 92.50p 8570
07/10/2016 92.50p 92.50p 92.50p 92.50p 0
06/10/2016 93.50p 93.50p 90.00p 92.50p 16125
05/10/2016 95.00p 99.50p 90.94p 93.50p 37532
04/10/2016 92.50p 95.00p 88.00p 95.00p 37705
03/10/2016 97.50p 98.35p 92.35p 92.50p 65959
30/09/2016 105.00p 105.00p 90.00p 97.50p 65886
29/09/2016 105.00p 108.40p 105.00p 105.00p 10000
28/09/2016 109.00p 111.44p 101.00p 105.00p 13764
27/09/2016 110.00p 111.44p 105.00p 109.00p 21853
26/09/2016 110.00p 113.90p 105.30p 110.00p 6140
23/09/2016 109.00p 113.95p 105.30p 110.00p 16801

*Close Price adjusted for both dividends and splits