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 |
|---|---|---|---|---|---|
| 19/04/2017 | 240.00p | 245.00p | 237.00p | 237.50p | 14995 |
| 18/04/2017 | 240.00p | 247.00p | 230.00p | 240.00p | 20733 |
| 13/04/2017 | 240.00p | 247.00p | 240.00p | 240.00p | 4911 |
| 12/04/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 11/04/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 10/04/2017 | 240.00p | 247.75p | 240.00p | 240.00p | 21886 |
| 07/04/2017 | 240.00p | 251.00p | 230.00p | 240.00p | 12000 |
| 06/04/2017 | 240.00p | 244.89p | 240.00p | 240.00p | 775 |
| 05/04/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 04/04/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 03/04/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 31/03/2017 | 242.50p | 245.00p | 237.22p | 240.00p | 4333 |
| 30/03/2017 | 242.50p | 242.50p | 237.22p | 242.50p | 1000 |
| 29/03/2017 | 242.50p | 245.50p | 237.22p | 242.50p | 4454 |
| 28/03/2017 | 242.50p | 246.00p | 242.50p | 242.50p | 12484 |
| 27/03/2017 | 242.50p | 247.00p | 235.00p | 242.50p | 8400 |
| 24/03/2017 | 232.50p | 250.00p | 232.50p | 242.50p | 20576 |
| 23/03/2017 | 230.00p | 238.20p | 230.00p | 232.50p | 8488 |
| 22/03/2017 | 227.50p | 238.00p | 222.00p | 230.00p | 59585 |
| 21/03/2017 | 252.50p | 269.00p | 220.00p | 227.50p | 120376 |
| 20/03/2017 | 235.00p | 236.50p | 225.00p | 235.00p | 15790 |
| 17/03/2017 | 245.00p | 245.00p | 226.00p | 235.00p | 8731 |
| 16/03/2017 | 232.50p | 245.00p | 232.50p | 245.00p | 10246 |
| 15/03/2017 | 232.50p | 233.00p | 225.00p | 232.50p | 1585 |
| 14/03/2017 | 222.50p | 234.00p | 222.50p | 232.50p | 12938 |
| 13/03/2017 | 232.50p | 232.50p | 216.00p | 222.50p | 13684 |
| 10/03/2017 | 232.50p | 232.50p | 225.00p | 232.50p | 1000 |
| 09/03/2017 | 232.50p | 232.50p | 221.00p | 232.50p | 6004 |
| 08/03/2017 | 235.00p | 235.00p | 230.00p | 232.50p | 1000 |
| 07/03/2017 | 235.00p | 235.00p | 230.00p | 235.00p | 4000 |
| 06/03/2017 | 242.50p | 242.50p | 231.00p | 235.00p | 5500 |
| 03/03/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 02/03/2017 | 245.00p | 245.00p | 235.00p | 242.50p | 39757 |
| 01/03/2017 | 237.50p | 248.00p | 237.50p | 245.00p | 2959 |
| 28/02/2017 | 237.50p | 248.00p | 237.50p | 237.50p | 9028 |
| 27/02/2017 | 237.50p | 237.50p | 231.50p | 237.50p | 2000 |
| 24/02/2017 | 237.50p | 243.20p | 230.00p | 237.50p | 8500 |
| 23/02/2017 | 237.50p | 237.50p | 230.00p | 237.50p | 2838 |
| 22/02/2017 | 237.50p | 246.00p | 235.10p | 237.50p | 7000 |
| 21/02/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 20/02/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 17/02/2017 | 245.00p | 245.00p | 230.00p | 237.50p | 5881 |
| 16/02/2017 | 245.00p | 245.00p | 240.00p | 245.00p | 2300 |
| 15/02/2017 | 240.00p | 248.00p | 235.75p | 245.00p | 32266 |
| 14/02/2017 | 240.00p | 250.00p | 235.00p | 240.00p | 15373 |
| 13/02/2017 | 235.00p | 240.00p | 226.50p | 240.00p | 25395 |
| 10/02/2017 | 247.50p | 252.00p | 220.00p | 235.00p | 48413 |
| 09/02/2017 | 242.50p | 250.00p | 235.00p | 245.00p | 6090 |
| 08/02/2017 | 240.00p | 245.00p | 240.00p | 242.50p | 1000 |
| 07/02/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 06/02/2017 | 240.00p | 240.00p | 237.50p | 240.00p | 0 |
| 03/02/2017 | 237.50p | 245.00p | 235.00p | 240.00p | 266 |
| 02/02/2017 | 240.00p | 244.50p | 240.00p | 240.00p | 202 |
| 01/02/2017 | 237.50p | 240.00p | 237.50p | 240.00p | 1250 |
| 31/01/2017 | 235.00p | 240.00p | 235.00p | 237.50p | 9565 |
| 30/01/2017 | 235.00p | 235.00p | 230.00p | 235.00p | 6000 |
| 27/01/2017 | 235.00p | 235.00p | 230.00p | 235.00p | 2000 |
| 26/01/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 25/01/2017 | 235.00p | 236.00p | 230.00p | 235.00p | 6000 |
| 24/01/2017 | 237.50p | 237.50p | 225.00p | 235.00p | 21728 |
| 23/01/2017 | 232.50p | 244.25p | 230.00p | 237.50p | 7282 |
| 20/01/2017 | 232.50p | 235.00p | 230.00p | 232.50p | 11634 |
| 19/01/2017 | 242.50p | 242.50p | 232.50p | 232.50p | 1000 |
| 18/01/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 17/01/2017 | 242.50p | 246.20p | 242.50p | 242.50p | 1500 |
| 16/01/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 13/01/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 12/01/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 11/01/2017 | 242.50p | 242.50p | 230.00p | 242.50p | 8256 |
| 10/01/2017 | 242.50p | 242.50p | 240.00p | 242.50p | 0 |
| 09/01/2017 | 242.50p | 242.50p | 240.00p | 242.50p | 10500 |
| 06/01/2017 | 242.50p | 242.50p | 235.20p | 242.50p | 430 |
| 05/01/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 04/01/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 03/01/2017 | 245.00p | 245.00p | 240.00p | 242.50p | 4200 |
| 30/12/2016 | 242.50p | 250.00p | 242.50p | 245.00p | 3000 |
| 29/12/2016 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 28/12/2016 | 242.50p | 242.50p | 240.00p | 242.50p | 250 |
| 23/12/2016 | 235.00p | 242.50p | 235.00p | 242.50p | 6000 |
| 22/12/2016 | 242.50p | 242.50p | 230.00p | 235.00p | 3429 |
| 21/12/2016 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 20/12/2016 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 19/12/2016 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 16/12/2016 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 15/12/2016 | 247.50p | 247.50p | 240.00p | 242.50p | 1375 |
| 14/12/2016 | 235.00p | 247.50p | 235.00p | 247.50p | 7500 |
| 13/12/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 12/12/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 09/12/2016 | 235.00p | 240.00p | 235.00p | 235.00p | 1000 |
| 08/12/2016 | 235.00p | 235.00p | 230.00p | 235.00p | 4531 |
| 07/12/2016 | 235.00p | 239.50p | 235.00p | 235.00p | 6250 |
| 06/12/2016 | 242.50p | 242.50p | 225.00p | 235.00p | 10105 |
| 05/12/2016 | 242.50p | 250.00p | 237.15p | 242.50p | 1800 |
| 02/12/2016 | 247.50p | 247.50p | 235.00p | 242.50p | 2333 |
| 01/12/2016 | 247.50p | 255.00p | 240.00p | 247.50p | 1572 |
| 30/11/2016 | 247.50p | 247.50p | 240.00p | 247.50p | 6550 |
| 29/11/2016 | 247.50p | 249.00p | 241.15p | 247.50p | 1893 |
| 28/11/2016 | 247.50p | 249.90p | 247.50p | 247.50p | 2100 |
| 25/11/2016 | 247.50p | 249.90p | 247.50p | 247.50p | 800 |
| 24/11/2016 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 23/11/2016 | 250.00p | 250.00p | 238.00p | 247.50p | 4675 |
| 22/11/2016 | 242.50p | 255.00p | 240.00p | 250.00p | 55294 |
| 21/11/2016 | 242.50p | 242.50p | 236.80p | 242.50p | 1000 |
| 18/11/2016 | 232.50p | 249.25p | 232.50p | 242.50p | 40240 |
| 17/11/2016 | 217.50p | 238.00p | 217.50p | 232.50p | 11545 |
| 16/11/2016 | 217.50p | 223.00p | 205.00p | 217.50p | 37334 |
| 15/11/2016 | 212.50p | 242.00p | 205.00p | 217.50p | 349951 |
| 14/11/2016 | 212.50p | 212.50p | 212.50p | 212.50p | 4250 |
| 11/11/2016 | 212.50p | 212.50p | 212.50p | 212.50p | 1298 |
| 10/11/2016 | 212.50p | 212.50p | 211.00p | 212.50p | 100 |
| 09/11/2016 | 215.00p | 215.00p | 205.00p | 212.50p | 1454 |
| 08/11/2016 | 215.00p | 215.00p | 210.00p | 215.00p | 1500 |
| 07/11/2016 | 215.00p | 215.00p | 213.92p | 215.00p | 1461 |
| 04/11/2016 | 215.00p | 215.00p | 210.00p | 215.00p | 960 |
| 03/11/2016 | 215.00p | 215.00p | 215.00p | 215.00p | 1000 |
| 02/11/2016 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 01/11/2016 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 31/10/2016 | 215.00p | 215.00p | 210.00p | 215.00p | 0 |
| 28/10/2016 | 215.00p | 216.20p | 215.00p | 215.00p | 8820 |
| 27/10/2016 | 215.00p | 215.00p | 215.00p | 215.00p | 5000 |
| 26/10/2016 | 215.00p | 215.00p | 210.00p | 215.00p | 1450 |
| 25/10/2016 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 24/10/2016 | 215.00p | 216.70p | 214.50p | 215.00p | 15550 |
| 21/10/2016 | 215.00p | 215.00p | 212.51p | 215.00p | 29953 |
| 20/10/2016 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 19/10/2016 | 217.50p | 217.50p | 205.00p | 215.00p | 57982 |
| 18/10/2016 | 235.00p | 235.00p | 210.00p | 217.50p | 11941 |
| 17/10/2016 | 239.00p | 240.00p | 232.00p | 235.00p | 4000 |
| 14/10/2016 | 242.50p | 242.50p | 239.00p | 239.00p | 0 |
| 13/10/2016 | 239.00p | 239.00p | 235.00p | 239.00p | 3000 |
| 12/10/2016 | 242.50p | 242.50p | 235.00p | 239.00p | 1868 |
| 11/10/2016 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 10/10/2016 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 07/10/2016 | 242.50p | 242.50p | 240.81p | 242.50p | 3653 |
| 06/10/2016 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 05/10/2016 | 242.50p | 242.50p | 235.25p | 242.50p | 9306 |
| 04/10/2016 | 247.50p | 247.50p | 235.00p | 242.50p | 3922 |
| 03/10/2016 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 30/09/2016 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 29/09/2016 | 247.50p | 247.50p | 247.00p | 247.50p | 19 |
| 28/09/2016 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 27/09/2016 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 26/09/2016 | 247.50p | 247.50p | 247.35p | 247.50p | 6460 |
| 23/09/2016 | 247.50p | 247.50p | 240.00p | 247.50p | 2500 |
| 22/09/2016 | 251.50p | 255.00p | 243.10p | 247.50p | 6405 |
| 21/09/2016 | 254.50p | 256.50p | 245.00p | 251.50p | 4986 |
| 20/09/2016 | 277.50p | 281.55p | 247.00p | 254.50p | 34753 |
| 19/09/2016 | 268.50p | 273.57p | 268.50p | 268.50p | 17092 |
| 16/09/2016 | 262.50p | 270.09p | 262.00p | 268.50p | 226560 |
| 15/09/2016 | 269.50p | 272.46p | 262.00p | 262.50p | 50440 |
| 14/09/2016 | 272.50p | 273.00p | 261.00p | 269.50p | 22421 |
| 13/09/2016 | 270.00p | 275.00p | 266.60p | 272.50p | 321423 |
| 12/09/2016 | 280.00p | 280.00p | 262.10p | 270.00p | 124297 |
| 09/09/2016 | 267.50p | 295.00p | 267.50p | 280.00p | 26204 |
| 08/09/2016 | 265.50p | 280.00p | 265.50p | 267.50p | 4800 |
| 07/09/2016 | 250.00p | 270.00p | 250.00p | 265.50p | 15699 |
| 06/09/2016 | 250.00p | 250.00p | 245.50p | 250.00p | 968 |
| 05/09/2016 | 250.00p | 250.00p | 247.50p | 250.00p | 400 |
| 02/09/2016 | 250.00p | 254.00p | 250.00p | 250.00p | 1412 |
| 01/09/2016 | 252.50p | 252.50p | 245.00p | 250.00p | 5421 |
| 31/08/2016 | 250.00p | 253.80p | 250.00p | 252.50p | 500 |
| 30/08/2016 | 252.00p | 253.77p | 248.00p | 250.00p | 19250 |
| 26/08/2016 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 25/08/2016 | 252.00p | 253.77p | 252.00p | 252.00p | 2000 |
| 24/08/2016 | 252.00p | 252.00p | 247.00p | 252.00p | 750 |
| 23/08/2016 | 252.00p | 255.80p | 247.00p | 252.00p | 2218 |
| 22/08/2016 | 252.00p | 252.00p | 247.00p | 252.00p | 44 |
| 19/08/2016 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 18/08/2016 | 246.50p | 252.00p | 246.50p | 252.00p | 10000 |
| 17/08/2016 | 247.50p | 255.00p | 245.00p | 246.50p | 3612 |
| 16/08/2016 | 255.00p | 255.00p | 247.50p | 247.50p | 3500 |
| 15/08/2016 | 255.00p | 255.00p | 253.00p | 255.00p | 2354 |
| 12/08/2016 | 250.00p | 255.00p | 250.00p | 255.00p | 3000 |
| 11/08/2016 | 246.00p | 250.00p | 245.50p | 250.00p | 4872 |
| 10/08/2016 | 247.00p | 248.00p | 242.00p | 246.00p | 26608 |
| 09/08/2016 | 255.00p | 256.00p | 247.00p | 247.00p | 4927 |
| 08/08/2016 | 255.00p | 257.00p | 250.00p | 255.00p | 2942 |
| 05/08/2016 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 04/08/2016 | 258.00p | 260.00p | 250.00p | 255.00p | 5449 |
| 03/08/2016 | 255.00p | 261.00p | 253.00p | 258.00p | 2881 |
| 02/08/2016 | 253.50p | 257.00p | 253.50p | 255.00p | 6474 |
| 01/08/2016 | 254.50p | 254.50p | 252.00p | 253.50p | 1883 |
| 29/07/2016 | 230.00p | 264.00p | 230.00p | 254.50p | 54771 |
| 28/07/2016 | 220.50p | 220.50p | 220.50p | 220.50p | 0 |
| 27/07/2016 | 220.50p | 220.50p | 220.50p | 220.50p | 0 |
| 26/07/2016 | 220.50p | 220.50p | 216.00p | 220.50p | 3554 |
| 25/07/2016 | 220.50p | 220.50p | 220.50p | 220.50p | 0 |
| 22/07/2016 | 220.50p | 220.50p | 220.50p | 220.50p | 0 |
| 21/07/2016 | 220.50p | 220.50p | 215.00p | 220.50p | 0 |
| 20/07/2016 | 220.50p | 220.50p | 218.57p | 220.50p | 2000 |
| 19/07/2016 | 220.50p | 220.50p | 218.57p | 220.50p | 1500 |
| 18/07/2016 | 220.50p | 220.50p | 220.50p | 220.50p | 0 |
| 15/07/2016 | 220.50p | 220.50p | 220.50p | 220.50p | 0 |
| 14/07/2016 | 220.50p | 220.50p | 220.50p | 220.50p | 0 |
| 13/07/2016 | 220.50p | 220.50p | 220.50p | 220.50p | 0 |
| 12/07/2016 | 220.50p | 220.50p | 216.00p | 220.50p | 614 |
| 11/07/2016 | 220.50p | 220.50p | 220.50p | 220.50p | 0 |
| 08/07/2016 | 221.50p | 221.50p | 218.00p | 220.50p | 2500 |
| 07/07/2016 | 221.50p | 221.50p | 221.50p | 221.50p | 0 |
| 06/07/2016 | 222.50p | 222.50p | 218.00p | 221.50p | 4649 |
*Close Price adjusted for both dividends and splits