Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Billington Holdings (BILN) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/11/2018 | 258.00p | 258.00p | 252.00p | 258.00p | 1200 |
| 14/11/2018 | 256.00p | 261.40p | 256.00p | 258.00p | 3600 |
| 13/11/2018 | 261.00p | 261.00p | 250.00p | 256.00p | 2923 |
| 12/11/2018 | 268.00p | 270.00p | 260.00p | 261.00p | 5850 |
| 09/11/2018 | 268.00p | 268.00p | 266.00p | 268.00p | 2015 |
| 08/11/2018 | 268.00p | 268.00p | 267.50p | 268.00p | 520 |
| 07/11/2018 | 265.00p | 269.90p | 265.00p | 268.00p | 2534 |
| 06/11/2018 | 263.00p | 265.00p | 263.00p | 265.00p | 3500 |
| 05/11/2018 | 263.00p | 263.00p | 256.00p | 263.00p | 2000 |
| 02/11/2018 | 245.00p | 263.00p | 245.00p | 263.00p | 7020 |
| 01/11/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 31/10/2018 | 240.00p | 250.00p | 240.00p | 245.00p | 4897 |
| 30/10/2018 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 29/10/2018 | 240.00p | 244.44p | 240.00p | 240.00p | 1706 |
| 26/10/2018 | 240.00p | 240.00p | 240.00p | 240.00p | 897 |
| 25/10/2018 | 240.00p | 240.00p | 232.50p | 240.00p | 2750 |
| 24/10/2018 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 23/10/2018 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 22/10/2018 | 251.00p | 251.00p | 232.50p | 240.00p | 9052 |
| 19/10/2018 | 251.00p | 255.90p | 251.00p | 251.00p | 259 |
| 18/10/2018 | 253.00p | 253.00p | 250.25p | 251.00p | 2688 |
| 17/10/2018 | 253.00p | 259.90p | 253.00p | 253.00p | 940 |
| 16/10/2018 | 253.00p | 253.00p | 253.00p | 253.00p | 0 |
| 15/10/2018 | 253.00p | 255.00p | 253.00p | 253.00p | 0 |
| 12/10/2018 | 256.00p | 256.00p | 250.00p | 255.00p | 3300 |
| 11/10/2018 | 262.00p | 262.00p | 250.90p | 258.00p | 6600 |
| 10/10/2018 | 267.00p | 267.00p | 260.00p | 262.00p | 2103 |
| 09/10/2018 | 267.00p | 267.00p | 260.00p | 267.00p | 1776 |
| 08/10/2018 | 267.00p | 267.00p | 267.00p | 267.00p | 2750 |
| 05/10/2018 | 267.00p | 267.00p | 260.00p | 267.00p | 1806 |
| 04/10/2018 | 267.00p | 267.00p | 267.00p | 267.00p | 0 |
| 03/10/2018 | 271.00p | 276.00p | 260.00p | 267.00p | 2291 |
| 02/10/2018 | 271.00p | 271.00p | 271.00p | 271.00p | 0 |
| 01/10/2018 | 271.00p | 271.00p | 271.00p | 271.00p | 0 |
| 28/09/2018 | 271.00p | 271.00p | 268.50p | 271.00p | 500 |
| 27/09/2018 | 271.00p | 275.90p | 270.25p | 271.00p | 3566 |
| 26/09/2018 | 270.00p | 271.00p | 264.50p | 271.00p | 2785 |
| 25/09/2018 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 24/09/2018 | 266.00p | 270.00p | 266.00p | 270.00p | 1009 |
| 21/09/2018 | 271.00p | 271.00p | 260.12p | 266.00p | 767 |
| 20/09/2018 | 271.00p | 271.00p | 271.00p | 271.00p | 0 |
| 19/09/2018 | 268.00p | 275.70p | 266.00p | 271.00p | 1854 |
| 18/09/2018 | 268.00p | 268.00p | 250.00p | 268.00p | 33137 |
| 17/09/2018 | 274.00p | 277.00p | 271.11p | 275.00p | 1085 |
| 14/09/2018 | 274.00p | 274.00p | 274.00p | 274.00p | 0 |
| 13/09/2018 | 274.00p | 274.00p | 274.00p | 274.00p | 0 |
| 12/09/2018 | 274.00p | 277.00p | 268.10p | 274.00p | 1191 |
| 11/09/2018 | 274.00p | 274.00p | 273.00p | 274.00p | 1027 |
| 10/09/2018 | 274.00p | 274.00p | 274.00p | 274.00p | 0 |
| 07/09/2018 | 274.00p | 274.00p | 270.00p | 274.00p | 1100 |
| 06/09/2018 | 274.00p | 274.00p | 274.00p | 274.00p | 2900 |
| 05/09/2018 | 274.00p | 274.00p | 268.10p | 274.00p | 599 |
| 04/09/2018 | 272.00p | 275.90p | 268.10p | 274.00p | 2627 |
| 03/09/2018 | 272.00p | 272.00p | 268.00p | 272.00p | 3000 |
| 31/08/2018 | 271.00p | 272.00p | 271.00p | 272.00p | 5000 |
| 30/08/2018 | 273.00p | 273.00p | 266.00p | 271.00p | 169 |
| 29/08/2018 | 271.00p | 272.50p | 266.50p | 271.00p | 4555 |
| 28/08/2018 | 270.00p | 274.00p | 264.00p | 271.00p | 5234 |
| 24/08/2018 | 273.00p | 273.00p | 266.00p | 270.00p | 2500 |
| 23/08/2018 | 273.00p | 274.00p | 270.00p | 273.00p | 679 |
| 22/08/2018 | 272.00p | 273.00p | 266.10p | 273.00p | 687 |
| 21/08/2018 | 272.00p | 272.00p | 272.00p | 272.00p | 0 |
| 20/08/2018 | 272.00p | 273.00p | 272.00p | 272.00p | 1500 |
| 17/08/2018 | 272.00p | 274.00p | 272.00p | 272.00p | 636 |
| 16/08/2018 | 275.00p | 275.00p | 272.00p | 272.00p | 33 |
| 15/08/2018 | 281.00p | 281.00p | 270.10p | 275.00p | 3448 |
| 14/08/2018 | 281.00p | 281.00p | 272.03p | 281.00p | 1053 |
| 13/08/2018 | 281.00p | 285.00p | 274.70p | 281.00p | 1618 |
| 10/08/2018 | 281.00p | 285.50p | 281.00p | 281.00p | 2096 |
| 09/08/2018 | 281.00p | 281.00p | 272.90p | 281.00p | 800 |
| 08/08/2018 | 281.00p | 290.00p | 281.00p | 281.00p | 350 |
| 07/08/2018 | 280.00p | 287.00p | 272.90p | 281.00p | 2150 |
| 06/08/2018 | 284.00p | 287.00p | 278.00p | 284.00p | 4803 |
| 03/08/2018 | 281.00p | 284.00p | 278.10p | 284.00p | 120 |
| 02/08/2018 | 281.00p | 281.00p | 272.90p | 281.00p | 1444 |
| 01/08/2018 | 281.00p | 290.00p | 273.27p | 281.00p | 669 |
| 31/07/2018 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
| 30/07/2018 | 281.00p | 281.00p | 272.10p | 281.00p | 962 |
| 27/07/2018 | 281.00p | 284.00p | 273.00p | 281.00p | 1550 |
| 26/07/2018 | 278.00p | 281.00p | 273.27p | 281.00p | 1000 |
| 25/07/2018 | 278.00p | 280.00p | 273.27p | 278.00p | 3635 |
| 24/07/2018 | 278.00p | 278.00p | 272.27p | 278.00p | 175 |
| 23/07/2018 | 278.00p | 278.00p | 272.27p | 278.00p | 958 |
| 20/07/2018 | 271.00p | 285.00p | 271.00p | 278.00p | 3507 |
| 19/07/2018 | 271.00p | 277.84p | 270.10p | 271.00p | 2864 |
| 18/07/2018 | 271.00p | 271.00p | 271.00p | 271.00p | 3584 |
| 17/07/2018 | 271.00p | 274.75p | 266.00p | 271.00p | 2392 |
| 16/07/2018 | 271.00p | 274.75p | 271.00p | 271.00p | 1174 |
| 13/07/2018 | 271.00p | 274.75p | 271.00p | 271.00p | 1000 |
| 12/07/2018 | 271.00p | 274.75p | 265.00p | 271.00p | 2962 |
| 11/07/2018 | 271.00p | 276.00p | 267.76p | 271.00p | 1177 |
| 10/07/2018 | 271.00p | 280.00p | 271.00p | 271.00p | 1648 |
| 09/07/2018 | 271.00p | 276.00p | 271.00p | 271.00p | 390 |
| 06/07/2018 | 271.00p | 280.00p | 271.00p | 271.00p | 1912 |
| 05/07/2018 | 271.00p | 271.00p | 271.00p | 271.00p | 0 |
| 04/07/2018 | 271.00p | 271.00p | 263.00p | 271.00p | 701 |
| 03/07/2018 | 271.00p | 274.75p | 271.00p | 271.00p | 500 |
| 02/07/2018 | 271.00p | 274.75p | 271.00p | 271.00p | 1000 |
| 29/06/2018 | 271.00p | 276.00p | 262.90p | 271.00p | 649 |
| 28/06/2018 | 275.00p | 280.00p | 267.00p | 271.00p | 1696 |
| 27/06/2018 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 26/06/2018 | 275.00p | 275.00p | 270.00p | 275.00p | 1000 |
| 25/06/2018 | 275.00p | 275.00p | 270.10p | 275.00p | 1469 |
| 22/06/2018 | 274.00p | 277.00p | 274.00p | 275.00p | 213 |
| 21/06/2018 | 274.00p | 275.00p | 274.00p | 274.00p | 100 |
| 20/06/2018 | 268.00p | 274.00p | 268.00p | 274.00p | 3179 |
| 19/06/2018 | 268.00p | 273.90p | 268.00p | 268.00p | 4003 |
| 18/06/2018 | 275.00p | 275.00p | 264.00p | 268.00p | 3931 |
| 15/06/2018 | 275.00p | 279.90p | 275.00p | 275.00p | 1898 |
| 14/06/2018 | 275.00p | 275.00p | 275.00p | 275.00p | 5300 |
| 13/06/2018 | 275.00p | 277.00p | 270.00p | 275.00p | 2078 |
| 12/06/2018 | 276.00p | 277.50p | 270.00p | 275.00p | 2005 |
| 11/06/2018 | 279.00p | 279.00p | 276.00p | 276.00p | 1815 |
| 08/06/2018 | 285.00p | 285.00p | 279.00p | 279.00p | 4398 |
| 07/06/2018 | 285.00p | 285.00p | 280.10p | 285.00p | 1019 |
| 06/06/2018 | 285.00p | 292.00p | 283.25p | 285.00p | 3198 |
| 05/06/2018 | 281.00p | 288.00p | 281.00p | 285.00p | 9149 |
| 04/06/2018 | 285.00p | 290.00p | 278.00p | 281.00p | 6827 |
| 01/06/2018 | 288.00p | 292.55p | 281.00p | 285.00p | 3759 |
| 31/05/2018 | 288.00p | 292.55p | 285.00p | 288.00p | 2743 |
| 30/05/2018 | 288.00p | 288.00p | 288.00p | 288.00p | 0 |
| 29/05/2018 | 289.00p | 294.45p | 282.00p | 288.00p | 3290 |
| 25/05/2018 | 289.00p | 294.45p | 285.00p | 289.00p | 1431 |
| 24/05/2018 | 289.00p | 294.45p | 282.70p | 289.00p | 5695 |
| 23/05/2018 | 283.00p | 292.00p | 283.00p | 289.00p | 4695 |
| 22/05/2018 | 279.00p | 288.00p | 278.00p | 283.00p | 4291 |
| 21/05/2018 | 276.00p | 285.80p | 268.80p | 279.00p | 2002 |
| 18/05/2018 | 276.00p | 276.00p | 270.40p | 276.00p | 1000 |
| 17/05/2018 | 283.00p | 288.88p | 270.00p | 276.00p | 4064 |
| 16/05/2018 | 280.00p | 280.00p | 274.30p | 277.00p | 5285 |
| 15/05/2018 | 280.00p | 280.00p | 274.60p | 280.00p | 862 |
| 14/05/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 11/05/2018 | 279.00p | 280.00p | 274.00p | 280.00p | 1000 |
| 10/05/2018 | 282.00p | 282.00p | 275.00p | 280.00p | 2110 |
| 09/05/2018 | 282.00p | 289.20p | 275.00p | 282.00p | 1247 |
| 08/05/2018 | 283.00p | 289.20p | 274.80p | 282.00p | 718 |
| 04/05/2018 | 277.00p | 286.00p | 277.00p | 282.00p | 1535 |
| 03/05/2018 | 283.00p | 277.00p | 277.00p | 277.00p | 0 |
| 02/05/2018 | 277.00p | 279.70p | 275.00p | 277.00p | 2854 |
| 01/05/2018 | 283.00p | 283.00p | 274.30p | 277.00p | 2452 |
| 30/04/2018 | 277.00p | 277.00p | 277.00p | 277.00p | 0 |
| 27/04/2018 | 285.00p | 289.20p | 275.00p | 277.00p | 7402 |
| 26/04/2018 | 279.00p | 285.00p | 279.00p | 285.00p | 1400 |
| 25/04/2018 | 279.00p | 279.00p | 279.00p | 279.00p | 0 |
| 24/04/2018 | 279.00p | 285.75p | 279.00p | 279.00p | 194 |
| 23/04/2018 | 277.00p | 286.00p | 276.00p | 279.00p | 5092 |
| 20/04/2018 | 272.00p | 282.00p | 272.00p | 277.00p | 4013 |
| 19/04/2018 | 274.00p | 284.00p | 270.15p | 272.00p | 5218 |
| 18/04/2018 | 274.00p | 282.00p | 274.00p | 274.00p | 700 |
| 17/04/2018 | 274.00p | 274.00p | 274.00p | 274.00p | 0 |
| 16/04/2018 | 274.00p | 274.00p | 272.00p | 274.00p | 400 |
| 13/04/2018 | 268.00p | 282.00p | 268.00p | 274.00p | 1127 |
| 12/04/2018 | 267.00p | 274.00p | 267.00p | 267.00p | 1824 |
| 11/04/2018 | 268.00p | 276.00p | 265.00p | 267.00p | 1582 |
| 10/04/2018 | 265.00p | 270.00p | 265.00p | 265.00p | 1000 |
| 09/04/2018 | 265.00p | 270.00p | 265.00p | 265.00p | 2968 |
| 06/04/2018 | 261.00p | 266.00p | 261.00p | 265.00p | 3665 |
| 05/04/2018 | 265.00p | 265.00p | 261.00p | 261.00p | 1500 |
| 04/04/2018 | 267.00p | 274.00p | 262.10p | 265.00p | 5950 |
| 03/04/2018 | 268.00p | 268.00p | 263.55p | 267.00p | 5234 |
| 29/03/2018 | 266.00p | 268.00p | 260.55p | 268.00p | 1000 |
| 28/03/2018 | 261.00p | 272.80p | 261.00p | 266.00p | 4247 |
| 27/03/2018 | 276.00p | 276.00p | 261.00p | 261.00p | 13130 |
| 26/03/2018 | 255.00p | 260.00p | 255.00p | 255.00p | 5769 |
| 23/03/2018 | 260.00p | 260.00p | 253.00p | 255.00p | 5384 |
| 22/03/2018 | 260.00p | 267.00p | 255.00p | 260.00p | 3024 |
| 21/03/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 20/03/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 19/03/2018 | 259.00p | 268.00p | 257.00p | 260.00p | 2866 |
| 16/03/2018 | 259.00p | 268.00p | 257.00p | 259.00p | 5550 |
| 15/03/2018 | 259.00p | 268.00p | 251.69p | 259.00p | 5494 |
| 14/03/2018 | 259.00p | 259.00p | 259.00p | 259.00p | 0 |
| 13/03/2018 | 259.00p | 268.00p | 259.00p | 259.00p | 3600 |
| 12/03/2018 | 259.00p | 268.00p | 259.00p | 259.00p | 200 |
| 09/03/2018 | 259.00p | 259.00p | 259.00p | 259.00p | 0 |
| 08/03/2018 | 259.00p | 259.00p | 251.20p | 259.00p | 93 |
| 07/03/2018 | 259.00p | 259.00p | 259.00p | 259.00p | 0 |
| 06/03/2018 | 253.00p | 259.50p | 253.00p | 259.00p | 2500 |
| 05/03/2018 | 253.00p | 253.00p | 246.00p | 253.00p | 751 |
| 02/03/2018 | 253.00p | 258.00p | 246.00p | 253.00p | 1335 |
| 01/03/2018 | 253.00p | 253.00p | 246.00p | 253.00p | 6000 |
| 28/02/2018 | 253.00p | 253.00p | 253.00p | 253.00p | 6000 |
| 27/02/2018 | 253.00p | 259.30p | 246.70p | 253.00p | 2146 |
| 26/02/2018 | 253.00p | 253.00p | 246.00p | 253.00p | 2597 |
| 23/02/2018 | 253.00p | 253.00p | 253.00p | 253.00p | 0 |
| 22/02/2018 | 253.00p | 259.30p | 253.00p | 253.00p | 190 |
| 21/02/2018 | 253.00p | 253.00p | 248.25p | 253.00p | 3226 |
| 20/02/2018 | 250.00p | 260.00p | 250.00p | 253.00p | 4350 |
| 19/02/2018 | 249.00p | 257.10p | 249.00p | 250.00p | 3100 |
| 16/02/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 1000 |
| 15/02/2018 | 249.00p | 249.00p | 245.25p | 249.00p | 875 |
| 14/02/2018 | 245.00p | 252.00p | 245.00p | 247.00p | 2579 |
| 13/02/2018 | 245.00p | 252.00p | 245.00p | 245.00p | 2000 |
| 12/02/2018 | 239.00p | 252.00p | 239.00p | 245.00p | 40087 |
| 09/02/2018 | 258.00p | 258.00p | 239.00p | 239.00p | 25978 |
| 08/02/2018 | 256.00p | 265.30p | 253.55p | 258.00p | 2247 |
| 07/02/2018 | 244.00p | 254.00p | 243.55p | 254.00p | 1799 |
| 06/02/2018 | 242.00p | 252.00p | 242.00p | 244.00p | 14000 |
| 05/02/2018 | 258.00p | 258.00p | 224.10p | 252.00p | 16996 |
| 02/02/2018 | 270.00p | 270.00p | 244.10p | 258.00p | 15703 |
*Close Price adjusted for both dividends and splits