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 |
|---|---|---|---|---|---|
| 05/07/2016 | 222.50p | 222.50p | 221.50p | 222.50p | 248 |
| 04/07/2016 | 222.50p | 223.30p | 220.00p | 222.50p | 1032 |
| 01/07/2016 | 222.50p | 222.50p | 221.50p | 222.50p | 38 |
| 30/06/2016 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 29/06/2016 | 222.50p | 222.50p | 220.00p | 222.50p | 5340 |
| 28/06/2016 | 222.50p | 222.50p | 215.00p | 222.50p | 0 |
| 27/06/2016 | 222.50p | 222.50p | 220.00p | 222.50p | 3500 |
| 24/06/2016 | 210.00p | 222.50p | 210.00p | 222.50p | 225 |
| 23/06/2016 | 227.50p | 230.00p | 230.00p | 230.00p | 0 |
| 22/06/2016 | 230.00p | 230.00p | 227.50p | 230.00p | 0 |
| 21/06/2016 | 230.00p | 230.00p | 225.00p | 230.00p | 1497 |
| 20/06/2016 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 17/06/2016 | 230.00p | 230.00p | 225.00p | 230.00p | 3000 |
| 16/06/2016 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 15/06/2016 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 14/06/2016 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 13/06/2016 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 10/06/2016 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 09/06/2016 | 232.50p | 232.50p | 227.50p | 230.00p | 3518 |
| 08/06/2016 | 232.50p | 232.50p | 227.50p | 232.50p | 0 |
| 07/06/2016 | 232.50p | 232.50p | 230.50p | 232.50p | 1500 |
| 06/06/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 03/06/2016 | 232.50p | 232.50p | 230.00p | 232.50p | 650 |
| 02/06/2016 | 232.50p | 235.00p | 232.50p | 232.50p | 0 |
| 01/06/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 31/05/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 27/05/2016 | 235.00p | 235.00p | 231.00p | 235.00p | 5497 |
| 26/05/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 25/05/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 24/05/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 23/05/2016 | 235.00p | 235.00p | 233.90p | 235.00p | 2750 |
| 20/05/2016 | 235.00p | 235.00p | 230.00p | 235.00p | 1711 |
| 19/05/2016 | 235.00p | 235.00p | 230.00p | 235.00p | 9497 |
| 18/05/2016 | 235.00p | 235.00p | 230.00p | 235.00p | 500 |
| 17/05/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 1000 |
| 16/05/2016 | 235.00p | 236.10p | 230.00p | 235.00p | 6756 |
| 13/05/2016 | 230.00p | 235.00p | 230.00p | 235.00p | 14875 |
| 12/05/2016 | 235.00p | 236.10p | 232.00p | 235.00p | 7542 |
| 11/05/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 10/05/2016 | 235.00p | 235.00p | 230.00p | 235.00p | 500 |
| 09/05/2016 | 235.00p | 235.00p | 234.90p | 235.00p | 1000 |
| 06/05/2016 | 232.50p | 240.00p | 232.50p | 235.00p | 14056 |
| 05/05/2016 | 232.50p | 234.00p | 232.50p | 232.50p | 2000 |
| 04/05/2016 | 232.50p | 232.50p | 230.00p | 232.50p | 10750 |
| 03/05/2016 | 230.00p | 232.50p | 230.00p | 232.50p | 9147 |
| 29/04/2016 | 225.00p | 230.00p | 225.00p | 230.00p | 853 |
| 28/04/2016 | 225.00p | 225.00p | 223.00p | 225.00p | 1500 |
| 27/04/2016 | 230.00p | 230.00p | 223.00p | 225.00p | 2345 |
| 26/04/2016 | 232.50p | 232.50p | 230.00p | 230.00p | 6400 |
| 25/04/2016 | 232.50p | 233.20p | 230.00p | 232.50p | 9500 |
| 22/04/2016 | 232.50p | 232.50p | 226.00p | 232.50p | 5000 |
| 21/04/2016 | 232.50p | 232.50p | 230.00p | 232.50p | 3563 |
| 20/04/2016 | 242.50p | 242.50p | 220.00p | 232.50p | 16800 |
| 19/04/2016 | 242.50p | 242.50p | 235.00p | 242.50p | 7414 |
| 18/04/2016 | 242.50p | 242.50p | 240.00p | 242.50p | 1500 |
| 15/04/2016 | 246.00p | 246.00p | 230.00p | 237.50p | 8150 |
| 14/04/2016 | 242.50p | 250.00p | 235.00p | 246.00p | 11238 |
| 13/04/2016 | 272.50p | 272.50p | 235.00p | 242.50p | 36724 |
| 12/04/2016 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 11/04/2016 | 277.50p | 277.50p | 270.00p | 277.50p | 4600 |
| 08/04/2016 | 280.00p | 280.00p | 270.00p | 277.50p | 3162 |
| 07/04/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 06/04/2016 | 280.00p | 282.50p | 280.00p | 280.00p | 0 |
| 05/04/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 04/04/2016 | 282.50p | 282.50p | 275.00p | 280.00p | 1375 |
| 01/04/2016 | 287.50p | 287.50p | 280.00p | 282.50p | 405 |
| 31/03/2016 | 287.50p | 287.50p | 280.00p | 287.50p | 233 |
| 30/03/2016 | 292.50p | 292.50p | 280.00p | 287.50p | 2000 |
| 29/03/2016 | 302.50p | 302.50p | 287.00p | 292.50p | 9000 |
| 24/03/2016 | 302.50p | 302.50p | 295.00p | 302.50p | 675 |
| 23/03/2016 | 302.50p | 302.50p | 295.00p | 302.50p | 1000 |
| 22/03/2016 | 307.50p | 307.50p | 294.03p | 302.50p | 6759 |
| 21/03/2016 | 297.50p | 297.50p | 295.00p | 297.50p | 0 |
| 18/03/2016 | 297.50p | 297.50p | 297.00p | 297.50p | 3515 |
| 17/03/2016 | 292.50p | 297.50p | 292.50p | 297.50p | 1500 |
| 16/03/2016 | 292.50p | 297.00p | 292.50p | 292.50p | 1102 |
| 15/03/2016 | 292.50p | 297.00p | 292.50p | 292.50p | 145 |
| 14/03/2016 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 11/03/2016 | 292.50p | 300.00p | 292.50p | 292.50p | 1333 |
| 10/03/2016 | 292.50p | 300.00p | 292.50p | 292.50p | 110 |
| 09/03/2016 | 292.50p | 297.00p | 292.50p | 292.50p | 1000 |
| 08/03/2016 | 292.50p | 295.00p | 292.50p | 292.50p | 0 |
| 07/03/2016 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 04/03/2016 | 292.50p | 300.00p | 292.50p | 292.50p | 164 |
| 03/03/2016 | 292.50p | 297.00p | 292.50p | 292.50p | 2500 |
| 02/03/2016 | 292.50p | 292.50p | 289.30p | 292.50p | 500 |
| 01/03/2016 | 292.50p | 298.00p | 285.15p | 292.50p | 3476 |
| 29/02/2016 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 26/02/2016 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 25/02/2016 | 293.50p | 295.00p | 287.00p | 292.50p | 1675 |
| 24/02/2016 | 293.50p | 293.50p | 293.50p | 293.50p | 0 |
| 23/02/2016 | 293.50p | 298.05p | 293.50p | 293.50p | 664 |
| 22/02/2016 | 300.00p | 300.00p | 291.00p | 293.50p | 1000 |
| 19/02/2016 | 300.00p | 300.00p | 295.10p | 300.00p | 1082 |
| 18/02/2016 | 300.00p | 304.50p | 300.00p | 300.00p | 1500 |
| 17/02/2016 | 300.00p | 305.00p | 300.00p | 300.00p | 5500 |
| 16/02/2016 | 300.00p | 305.00p | 300.00p | 300.00p | 1650 |
| 15/02/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 12/02/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 11/02/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 10/02/2016 | 297.50p | 305.00p | 297.50p | 300.00p | 4853 |
| 09/02/2016 | 297.50p | 297.50p | 292.25p | 297.50p | 372 |
| 08/02/2016 | 297.50p | 297.50p | 292.25p | 297.50p | 421 |
| 05/02/2016 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 04/02/2016 | 297.50p | 302.75p | 297.50p | 297.50p | 1610 |
| 03/02/2016 | 297.50p | 297.50p | 292.00p | 297.50p | 2500 |
| 02/02/2016 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 01/02/2016 | 292.50p | 300.00p | 292.50p | 297.50p | 48 |
| 29/01/2016 | 292.50p | 292.50p | 290.00p | 292.50p | 0 |
| 28/01/2016 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 27/01/2016 | 288.50p | 295.00p | 288.50p | 290.00p | 4717 |
| 26/01/2016 | 288.50p | 294.35p | 287.50p | 288.50p | 1500 |
| 25/01/2016 | 288.50p | 294.35p | 287.50p | 288.50p | 405 |
| 22/01/2016 | 286.50p | 292.35p | 286.50p | 288.50p | 1082 |
| 21/01/2016 | 285.50p | 289.00p | 285.50p | 286.50p | 1750 |
| 20/01/2016 | 302.50p | 302.50p | 280.00p | 285.50p | 6304 |
| 19/01/2016 | 302.50p | 309.95p | 298.00p | 302.50p | 15217 |
| 18/01/2016 | 302.50p | 308.20p | 295.00p | 302.50p | 3500 |
| 15/01/2016 | 305.50p | 308.50p | 299.55p | 302.50p | 4717 |
| 14/01/2016 | 305.50p | 305.50p | 304.00p | 305.50p | 0 |
| 13/01/2016 | 305.50p | 308.50p | 305.50p | 305.50p | 2987 |
| 12/01/2016 | 305.50p | 305.50p | 304.00p | 305.50p | 0 |
| 11/01/2016 | 307.50p | 307.50p | 301.00p | 305.50p | 2132 |
| 08/01/2016 | 306.50p | 307.50p | 305.00p | 306.50p | 0 |
| 07/01/2016 | 309.00p | 309.00p | 305.00p | 306.50p | 1500 |
| 06/01/2016 | 309.50p | 313.00p | 309.00p | 309.00p | 15000 |
| 05/01/2016 | 310.00p | 310.00p | 309.50p | 309.50p | 0 |
| 04/01/2016 | 312.50p | 314.50p | 310.00p | 310.00p | 476 |
| 31/12/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 30/12/2015 | 308.50p | 320.00p | 308.00p | 312.50p | 14333 |
| 29/12/2015 | 282.50p | 325.00p | 282.50p | 308.50p | 26479 |
| 24/12/2015 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 23/12/2015 | 282.50p | 282.50p | 280.00p | 282.50p | 0 |
| 22/12/2015 | 282.50p | 289.00p | 282.50p | 282.50p | 1384 |
| 21/12/2015 | 282.50p | 285.00p | 280.00p | 282.50p | 765 |
| 18/12/2015 | 282.50p | 290.00p | 282.50p | 282.50p | 857 |
| 17/12/2015 | 282.50p | 290.00p | 280.00p | 282.50p | 7 |
| 16/12/2015 | 282.50p | 290.00p | 281.20p | 282.50p | 840 |
| 15/12/2015 | 277.50p | 280.00p | 277.50p | 280.00p | 0 |
| 14/12/2015 | 277.50p | 285.00p | 271.00p | 280.00p | 17201 |
| 11/12/2015 | 277.50p | 280.00p | 277.50p | 277.50p | 2000 |
| 10/12/2015 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 09/12/2015 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 08/12/2015 | 275.00p | 277.50p | 275.00p | 277.50p | 0 |
| 07/12/2015 | 275.00p | 280.00p | 270.00p | 275.00p | 1000257 |
| 04/12/2015 | 275.00p | 276.00p | 270.00p | 275.00p | 8 |
| 03/12/2015 | 275.00p | 275.00p | 270.00p | 275.00p | 95 |
| 02/12/2015 | 275.00p | 276.50p | 275.00p | 275.00p | 500 |
| 01/12/2015 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 30/11/2015 | 275.00p | 275.00p | 270.00p | 275.00p | 216 |
| 27/11/2015 | 275.00p | 276.50p | 270.00p | 275.00p | 3539 |
| 26/11/2015 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 25/11/2015 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 24/11/2015 | 275.00p | 275.00p | 270.00p | 275.00p | 19000 |
| 23/11/2015 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 20/11/2015 | 272.50p | 279.00p | 272.50p | 275.00p | 5220 |
| 19/11/2015 | 270.00p | 270.80p | 265.00p | 270.00p | 1963 |
| 18/11/2015 | 270.00p | 271.90p | 265.00p | 270.00p | 365 |
| 17/11/2015 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 16/11/2015 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 13/11/2015 | 270.00p | 272.00p | 270.00p | 270.00p | 1000 |
| 12/11/2015 | 270.00p | 270.00p | 265.00p | 270.00p | 0 |
| 11/11/2015 | 270.00p | 277.00p | 262.00p | 270.00p | 22971 |
| 10/11/2015 | 270.00p | 274.50p | 265.00p | 270.00p | 700 |
| 09/11/2015 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 06/11/2015 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 05/11/2015 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 04/11/2015 | 270.00p | 270.00p | 265.00p | 270.00p | 800 |
| 03/11/2015 | 270.00p | 270.00p | 265.00p | 270.00p | 0 |
| 02/11/2015 | 270.00p | 274.50p | 270.00p | 270.00p | 225 |
| 30/10/2015 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 29/10/2015 | 270.00p | 270.00p | 265.00p | 270.00p | 0 |
| 28/10/2015 | 270.00p | 270.00p | 268.50p | 270.00p | 0 |
| 27/10/2015 | 268.50p | 272.00p | 268.50p | 268.50p | 10000 |
| 26/10/2015 | 268.50p | 274.00p | 268.50p | 268.50p | 2890 |
| 23/10/2015 | 268.50p | 273.45p | 268.50p | 268.50p | 56 |
| 22/10/2015 | 268.50p | 268.50p | 264.65p | 268.50p | 1174 |
| 21/10/2015 | 264.50p | 270.00p | 259.00p | 268.50p | 5455 |
| 20/10/2015 | 263.50p | 264.50p | 257.00p | 264.50p | 2000 |
| 19/10/2015 | 262.50p | 270.00p | 262.50p | 263.50p | 5632 |
| 16/10/2015 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 15/10/2015 | 257.50p | 262.50p | 250.00p | 262.50p | 4668 |
| 14/10/2015 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 13/10/2015 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 12/10/2015 | 257.50p | 265.00p | 250.00p | 257.50p | 1313 |
| 09/10/2015 | 257.50p | 264.00p | 250.00p | 257.50p | 1823 |
| 08/10/2015 | 257.50p | 264.00p | 257.50p | 257.50p | 2930 |
| 07/10/2015 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 06/10/2015 | 257.50p | 260.00p | 257.50p | 257.50p | 0 |
| 05/10/2015 | 257.50p | 261.10p | 257.50p | 257.50p | 3930 |
| 02/10/2015 | 262.50p | 262.50p | 250.00p | 257.50p | 6261 |
| 01/10/2015 | 270.00p | 270.00p | 251.00p | 262.50p | 8090 |
| 30/09/2015 | 277.50p | 277.50p | 265.00p | 270.00p | 2000 |
| 29/09/2015 | 277.50p | 277.50p | 275.00p | 277.50p | 0 |
| 28/09/2015 | 277.50p | 277.50p | 270.00p | 277.50p | 1800 |
| 25/09/2015 | 277.50p | 283.00p | 277.50p | 277.50p | 25 |
| 24/09/2015 | 281.50p | 283.00p | 270.00p | 277.50p | 2202 |
| 23/09/2015 | 282.50p | 284.00p | 281.50p | 281.50p | 1047 |
| 22/09/2015 | 281.00p | 291.85p | 275.00p | 282.50p | 8192 |
| 21/09/2015 | 276.50p | 276.50p | 276.50p | 276.50p | 0 |
*Close Price adjusted for both dividends and splits