Bilby (BILB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/12/2015 117.00p 122.00p 115.50p 117.00p 28765
04/12/2015 117.00p 117.00p 115.50p 117.00p 940
03/12/2015 117.00p 122.00p 114.50p 117.00p 21432
02/12/2015 138.50p 144.50p 108.00p 116.00p 148349
01/12/2015 136.00p 142.00p 133.00p 138.50p 3831
30/11/2015 136.00p 140.00p 136.00p 136.00p 7601
27/11/2015 136.00p 139.84p 136.00p 136.00p 4287
26/11/2015 136.00p 136.00p 135.20p 136.00p 1000
25/11/2015 136.00p 136.00p 136.00p 136.00p 0
24/11/2015 136.00p 138.20p 135.20p 136.00p 5666
23/11/2015 135.00p 138.20p 131.85p 136.00p 5287
20/11/2015 135.00p 138.20p 131.70p 135.00p 945
19/11/2015 135.00p 135.00p 131.55p 135.00p 2320
18/11/2015 129.00p 135.00p 129.00p 135.00p 13804
17/11/2015 129.00p 132.70p 129.00p 129.00p 1503
16/11/2015 126.50p 133.00p 126.50p 129.00p 14145
13/11/2015 126.50p 130.00p 124.75p 126.50p 8925
12/11/2015 126.00p 130.00p 123.10p 126.50p 12867
11/11/2015 123.00p 129.60p 123.00p 126.00p 12283
10/11/2015 123.00p 128.00p 121.80p 123.00p 3495
09/11/2015 120.00p 128.00p 120.00p 123.00p 16267
06/11/2015 120.00p 125.00p 116.35p 120.00p 9812
05/11/2015 116.00p 125.00p 116.00p 120.00p 56932
04/11/2015 110.00p 118.00p 107.00p 116.00p 83497
03/11/2015 110.00p 110.00p 105.50p 110.00p 4000
02/11/2015 110.00p 112.50p 110.00p 110.00p 2666
30/10/2015 110.00p 113.00p 105.50p 110.00p 1122
29/10/2015 111.50p 111.50p 105.50p 110.00p 5000
28/10/2015 111.50p 115.00p 110.00p 111.50p 5400
27/10/2015 111.50p 111.50p 110.55p 111.50p 6000
26/10/2015 110.00p 115.00p 110.00p 111.50p 5239
23/10/2015 107.50p 117.00p 106.30p 110.00p 6001
22/10/2015 107.50p 110.00p 107.50p 107.50p 1852
21/10/2015 107.50p 110.00p 107.50p 107.50p 1952
20/10/2015 107.50p 107.50p 105.00p 107.50p 1000
19/10/2015 107.50p 107.50p 105.25p 107.50p 1127
16/10/2015 107.50p 107.50p 107.50p 107.50p 0
15/10/2015 107.50p 110.00p 105.25p 107.50p 9145
14/10/2015 110.00p 110.00p 105.35p 107.50p 22900
13/10/2015 111.50p 111.50p 108.84p 110.00p 1500
12/10/2015 111.50p 111.50p 111.50p 111.50p 0
09/10/2015 110.00p 115.00p 110.00p 111.50p 5500
08/10/2015 111.00p 120.00p 107.56p 120.00p 11850
07/10/2015 109.00p 113.00p 109.00p 111.00p 8625
06/10/2015 105.00p 110.00p 105.00p 109.00p 14387
05/10/2015 103.50p 107.00p 102.00p 105.00p 10872
02/10/2015 103.50p 103.50p 103.50p 103.50p 0
01/10/2015 103.50p 103.50p 103.50p 103.50p 0
30/09/2015 103.50p 107.00p 103.50p 103.50p 4660
29/09/2015 103.50p 105.00p 101.00p 101.50p 7785
28/09/2015 103.50p 103.50p 103.50p 103.50p 0
25/09/2015 106.50p 107.00p 100.02p 103.50p 29157
24/09/2015 109.00p 109.00p 105.00p 106.50p 3358
23/09/2015 111.50p 111.50p 108.00p 109.00p 5879
22/09/2015 113.00p 113.00p 110.00p 111.50p 7016
21/09/2015 113.00p 113.00p 111.00p 113.00p 5960
18/09/2015 114.00p 114.00p 111.00p 113.00p 6990
17/09/2015 114.00p 115.75p 111.00p 114.00p 15758
16/09/2015 114.00p 116.00p 111.00p 114.00p 18400
15/09/2015 114.00p 114.00p 113.10p 114.00p 1680
14/09/2015 114.00p 118.00p 114.00p 114.00p 23154
11/09/2015 118.50p 119.00p 110.00p 114.00p 22188
10/09/2015 107.50p 120.00p 107.30p 118.50p 54026
09/09/2015 106.00p 110.00p 106.00p 106.00p 2900
08/09/2015 106.00p 110.00p 106.00p 106.00p 2034
07/09/2015 106.00p 110.00p 105.14p 106.00p 5105
04/09/2015 106.00p 110.00p 105.14p 106.00p 3615
03/09/2015 105.00p 110.00p 105.00p 106.00p 11928
02/09/2015 101.00p 105.00p 101.00p 102.50p 10595
01/09/2015 98.50p 101.00p 97.47p 101.00p 5245
28/08/2015 97.50p 98.50p 97.50p 98.50p 0
27/08/2015 97.50p 100.00p 97.50p 97.50p 1184
26/08/2015 97.50p 100.00p 97.50p 97.50p 988
25/08/2015 97.50p 100.00p 95.30p 97.50p 33798
24/08/2015 97.50p 100.00p 96.55p 97.50p 6000
21/08/2015 97.50p 100.00p 96.55p 97.50p 9479
20/08/2015 97.50p 100.00p 97.50p 97.50p 4990
19/08/2015 97.50p 97.50p 97.50p 97.50p 0
18/08/2015 97.50p 97.50p 97.50p 97.50p 0
17/08/2015 96.50p 99.93p 96.50p 97.50p 2500
14/08/2015 96.50p 96.50p 96.50p 96.50p 0
13/08/2015 96.50p 98.74p 96.50p 96.50p 2272
12/08/2015 96.50p 98.74p 96.50p 96.50p 1002
11/08/2015 96.50p 98.74p 94.60p 96.50p 1561
10/08/2015 96.50p 99.00p 93.00p 96.50p 20127
07/08/2015 98.50p 99.50p 93.77p 96.50p 5390
06/08/2015 98.50p 98.50p 94.09p 98.50p 450
05/08/2015 104.00p 105.00p 95.00p 99.00p 91065
04/08/2015 104.00p 107.60p 102.08p 104.00p 7254
03/08/2015 104.00p 107.60p 102.08p 104.00p 14239
31/07/2015 104.00p 110.00p 104.00p 104.00p 9782
30/07/2015 104.00p 104.00p 101.20p 104.00p 5175
29/07/2015 105.00p 110.00p 103.00p 105.00p 10625
28/07/2015 104.00p 109.00p 102.50p 105.00p 9617
27/07/2015 107.50p 110.00p 100.10p 104.00p 20829
24/07/2015 107.50p 110.00p 107.50p 107.50p 6993
23/07/2015 107.50p 110.00p 106.75p 107.50p 11147
22/07/2015 106.50p 110.00p 106.50p 107.50p 30538
21/07/2015 101.50p 111.00p 100.45p 106.50p 35736
20/07/2015 101.50p 105.00p 100.45p 101.50p 4237
17/07/2015 101.50p 105.00p 101.50p 101.50p 26941
16/07/2015 97.50p 105.00p 95.00p 101.50p 123151
15/07/2015 90.00p 100.00p 90.00p 96.00p 78846
14/07/2015 86.00p 95.00p 86.00p 90.00p 14500
13/07/2015 85.00p 87.50p 80.60p 85.00p 5673
10/07/2015 85.00p 85.00p 85.00p 85.00p 0
09/07/2015 85.00p 85.00p 80.55p 85.00p 949
08/07/2015 85.00p 85.00p 85.00p 85.00p 0
07/07/2015 85.00p 86.75p 85.00p 85.00p 3523
06/07/2015 89.00p 89.00p 82.00p 85.00p 10669
03/07/2015 90.00p 90.00p 86.00p 89.00p 9000
02/07/2015 92.00p 92.00p 85.99p 90.00p 10000
01/07/2015 91.00p 95.50p 91.00p 92.00p 9261
30/06/2015 91.00p 95.45p 91.00p 91.00p 825
29/06/2015 88.50p 91.67p 86.00p 91.00p 39084
26/06/2015 88.00p 91.26p 88.00p 88.50p 30872
25/06/2015 91.00p 92.16p 85.00p 88.00p 45264
24/06/2015 92.00p 95.30p 87.50p 91.00p 26823
23/06/2015 87.00p 100.00p 87.00p 92.00p 83777
22/06/2015 85.00p 87.50p 85.00p 85.00p 1000
19/06/2015 85.00p 85.00p 85.00p 85.00p 0
18/06/2015 88.00p 88.00p 80.00p 85.00p 10770
17/06/2015 88.00p 91.75p 88.00p 88.00p 653
16/06/2015 88.00p 88.00p 88.00p 88.00p 0
15/06/2015 88.00p 88.00p 88.00p 88.00p 0
12/06/2015 88.00p 88.00p 83.00p 88.00p 5000
11/06/2015 90.00p 90.00p 86.00p 88.00p 5000
10/06/2015 90.00p 93.85p 86.55p 90.00p 6841
09/06/2015 90.00p 95.00p 90.00p 90.00p 10000
08/06/2015 90.00p 94.00p 90.00p 90.00p 1711
05/06/2015 90.00p 90.00p 90.00p 90.00p 0
04/06/2015 91.00p 95.00p 88.00p 90.00p 13316
03/06/2015 85.00p 97.00p 85.00p 91.00p 57396
02/06/2015 85.00p 85.00p 83.10p 85.00p 5000
01/06/2015 85.00p 88.00p 82.10p 85.00p 15838
29/05/2015 81.00p 85.00p 81.00p 85.00p 20154
28/05/2015 81.00p 82.20p 78.00p 81.00p 19091
27/05/2015 81.00p 81.80p 77.00p 81.00p 8750
26/05/2015 80.00p 85.00p 77.50p 81.00p 105348
22/05/2015 78.50p 84.50p 78.50p 80.00p 6332
21/05/2015 78.50p 82.00p 77.50p 78.50p 13173
20/05/2015 77.50p 80.00p 75.25p 78.50p 65227
19/05/2015 77.50p 79.50p 74.00p 77.50p 108148
18/05/2015 68.50p 80.00p 65.00p 77.50p 222445
15/05/2015 71.50p 71.50p 65.55p 68.50p 8000
14/05/2015 71.50p 71.50p 71.50p 71.50p 0
13/05/2015 71.50p 71.50p 71.50p 71.50p 0
12/05/2015 71.50p 71.50p 68.60p 71.50p 1333
11/05/2015 71.50p 71.50p 71.50p 71.50p 0
08/05/2015 71.50p 71.50p 71.50p 71.50p 0
07/05/2015 71.50p 73.00p 71.50p 71.50p 2600
06/05/2015 71.50p 71.50p 71.50p 71.50p 0
05/05/2015 71.50p 71.50p 71.50p 71.50p 0
01/05/2015 71.50p 73.95p 68.35p 71.50p 13143
30/04/2015 71.50p 75.00p 71.50p 71.50p 1333
29/04/2015 71.50p 71.50p 71.50p 71.50p 0
28/04/2015 71.50p 74.00p 70.50p 71.50p 12500
27/04/2015 71.50p 72.50p 71.50p 71.50p 5000
24/04/2015 71.50p 71.50p 68.00p 71.50p 5000
23/04/2015 61.50p 78.00p 61.50p 71.50p 31045
22/04/2015 61.00p 62.50p 61.00p 61.50p 7000
21/04/2015 61.00p 61.00p 60.50p 61.00p 0
20/04/2015 60.50p 62.50p 60.50p 60.50p 750
17/04/2015 60.50p 62.50p 60.50p 60.50p 30
16/04/2015 60.50p 60.50p 60.50p 60.50p 0
15/04/2015 62.50p 62.50p 60.00p 60.50p 15828
14/04/2015 60.50p 62.50p 60.00p 62.50p 8000
13/04/2015 60.50p 62.50p 60.50p 60.50p 716
10/04/2015 60.50p 60.50p 60.50p 60.50p 0
09/04/2015 60.50p 60.50p 58.05p 60.50p 231
08/04/2015 60.50p 60.50p 58.80p 60.50p 790
07/04/2015 60.50p 60.50p 60.50p 60.50p 0
02/04/2015 60.50p 60.50p 60.50p 60.50p 0
01/04/2015 60.50p 60.50p 60.50p 60.50p 0
31/03/2015 60.50p 60.50p 60.50p 60.50p 0
30/03/2015 60.50p 62.50p 60.50p 60.50p 1618
27/03/2015 60.50p 60.50p 60.50p 60.50p 0
26/03/2015 60.50p 60.50p 60.50p 60.50p 0
25/03/2015 60.50p 60.50p 60.50p 60.50p 0
24/03/2015 60.50p 60.50p 60.50p 60.50p 0
23/03/2015 60.50p 62.50p 60.50p 60.50p 2102
20/03/2015 58.50p 61.70p 58.50p 60.50p 9819
19/03/2015 58.50p 60.45p 58.50p 58.50p 150
18/03/2015 58.50p 59.35p 58.50p 58.50p 10000
17/03/2015 58.50p 58.50p 58.50p 58.50p 0
16/03/2015 58.50p 58.50p 58.50p 58.50p 0
13/03/2015 58.50p 58.50p 58.50p 58.50p 0
12/03/2015 58.50p 59.32p 58.50p 58.50p 1600
11/03/2015 61.00p 61.00p 58.50p 58.50p 4000
10/03/2015 61.00p 61.68p 61.00p 61.00p 4604
09/03/2015 62.50p 64.00p 59.88p 61.00p 90672
06/03/2015 60.50p 65.00p 60.50p 62.50p 16565

*Close Price adjusted for both dividends and splits