Billington Holdings (BILN) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Billington Holdings

Date Open High Low Close* Volume
30/10/2013 100.50p 105.00p 97.00p 100.50p 0
29/10/2013 100.50p 105.00p 97.00p 100.50p 0
28/10/2013 97.00p 105.00p 97.00p 100.50p 1885
25/10/2013 97.00p 97.00p 94.25p 97.00p 0
24/10/2013 97.00p 97.00p 94.25p 97.00p 980
23/10/2013 97.00p 101.50p 96.00p 97.00p 0
22/10/2013 96.00p 101.50p 96.00p 97.00p 45
21/10/2013 96.00p 101.40p 96.00p 97.00p 0
18/10/2013 97.00p 101.40p 96.00p 97.00p 0
17/10/2013 97.00p 101.40p 96.00p 97.00p 0
16/10/2013 97.00p 101.40p 96.00p 97.00p 0
15/10/2013 97.00p 101.40p 96.00p 97.00p 0
14/10/2013 96.00p 101.40p 96.00p 97.00p 0
11/10/2013 96.00p 101.40p 96.00p 96.00p 0
10/10/2013 96.00p 101.40p 96.00p 96.00p 0
09/10/2013 96.00p 101.40p 96.00p 97.50p 0
08/10/2013 96.00p 101.40p 96.00p 96.00p 0
07/10/2013 96.00p 101.40p 96.00p 96.00p 0
04/10/2013 96.00p 101.40p 96.00p 96.00p 0
03/10/2013 96.00p 101.40p 96.00p 96.00p 0
02/10/2013 96.00p 101.40p 96.00p 96.00p 50
01/10/2013 96.00p 96.00p 93.84p 96.00p 0
30/09/2013 96.00p 96.00p 93.84p 96.00p 0
27/09/2013 96.00p 96.00p 93.84p 96.00p 0
26/09/2013 96.00p 96.00p 93.84p 96.00p 0
25/09/2013 96.00p 96.00p 93.84p 96.00p 0
24/09/2013 96.00p 96.00p 93.84p 96.00p 5000
23/09/2013 96.00p 96.00p 94.25p 96.00p 0
20/09/2013 96.00p 96.00p 94.25p 96.00p 0
19/09/2013 96.00p 96.00p 94.25p 96.00p 0
18/09/2013 96.00p 96.00p 94.25p 96.00p 0
17/09/2013 96.00p 96.00p 94.25p 96.00p 342
16/09/2013 96.00p 102.00p 94.50p 96.00p 0
13/09/2013 96.00p 102.00p 94.50p 96.00p 0
12/09/2013 96.00p 102.00p 94.50p 96.00p 0
11/09/2013 96.00p 102.00p 94.50p 96.00p 0
10/09/2013 96.00p 102.00p 94.50p 96.00p 980
09/09/2013 94.50p 94.50p 91.80p 94.50p 0
06/09/2013 94.50p 94.50p 91.80p 94.50p 0
05/09/2013 94.50p 94.50p 91.80p 94.50p 0
04/09/2013 94.50p 94.50p 91.80p 94.50p 0
03/09/2013 94.50p 94.50p 91.80p 94.50p 2000
02/09/2013 94.50p 94.50p 91.80p 94.50p 350
30/08/2013 94.50p 95.00p 94.00p 94.50p 6683
29/08/2013 92.00p 99.00p 92.00p 94.50p 2500
28/08/2013 92.00p 97.00p 91.00p 92.00p 0
27/08/2013 91.00p 97.00p 91.00p 92.00p 1000
23/08/2013 92.00p 97.00p 92.00p 92.00p 0
22/08/2013 92.00p 97.00p 92.00p 92.00p 9
21/08/2013 92.00p 95.00p 90.08p 92.00p 0
20/08/2013 92.00p 95.00p 90.08p 92.00p 0
19/08/2013 92.00p 95.00p 90.08p 92.00p 0
16/08/2013 93.50p 95.00p 90.08p 92.00p 6510
15/08/2013 93.50p 100.00p 93.50p 93.50p 1000
14/08/2013 93.50p 100.00p 88.56p 93.50p 0
13/08/2013 93.50p 100.00p 88.56p 93.50p 0
12/08/2013 93.50p 100.00p 88.56p 93.50p 2858
09/08/2013 93.50p 100.00p 93.50p 93.50p 0
08/08/2013 93.50p 100.00p 93.50p 93.50p 850
07/08/2013 93.50p 94.15p 92.50p 92.50p 0
06/08/2013 93.50p 94.15p 93.50p 93.50p 400
05/08/2013 93.50p 94.15p 93.50p 93.50p 0
02/08/2013 93.50p 94.15p 93.50p 93.50p 0
01/08/2013 93.50p 94.15p 93.50p 93.50p 1817
31/07/2013 93.50p 94.15p 93.50p 93.50p 0
30/07/2013 93.50p 94.15p 93.50p 93.50p 0
29/07/2013 93.50p 94.15p 93.50p 93.50p 0
26/07/2013 93.50p 94.15p 93.50p 93.50p 3413
25/07/2013 93.50p 100.00p 93.50p 93.50p 10230
24/07/2013 93.50p 100.00p 92.50p 93.50p 0
23/07/2013 93.50p 100.00p 93.50p 93.50p 0
22/07/2013 93.50p 100.00p 93.50p 93.50p 27
19/07/2013 92.50p 95.00p 92.50p 93.50p 2000
18/07/2013 93.50p 93.50p 88.58p 93.50p 103
17/07/2013 93.50p 93.50p 89.00p 93.50p 1020
16/07/2013 93.50p 93.50p 87.00p 93.50p 0
15/07/2013 93.50p 93.50p 87.00p 93.50p 50
12/07/2013 93.50p 98.00p 85.00p 93.50p 0
11/07/2013 85.00p 98.00p 85.00p 93.50p 1770
10/07/2013 77.50p 90.00p 77.50p 80.00p 1500
09/07/2013 67.50p 85.00p 67.50p 77.50p 1045
08/07/2013 62.50p 64.00p 60.00p 62.50p 0
05/07/2013 62.50p 64.00p 60.00p 62.50p 0
04/07/2013 62.50p 64.00p 60.00p 62.50p 0
03/07/2013 62.50p 64.00p 60.00p 62.50p 0
02/07/2013 62.50p 64.00p 60.00p 62.50p 0
01/07/2013 62.50p 64.00p 60.00p 62.50p 0
28/06/2013 62.50p 64.00p 60.00p 62.50p 0
27/06/2013 60.00p 64.00p 60.00p 62.50p 200
26/06/2013 60.00p 60.00p 56.00p 60.00p 200
25/06/2013 60.00p 70.00p 57.50p 60.00p 0
24/06/2013 57.50p 70.00p 57.50p 60.00p 1500
21/06/2013 57.50p 57.50p 50.00p 57.50p 0
20/06/2013 57.50p 57.50p 50.00p 57.50p 200
19/06/2013 47.50p 60.00p 47.50p 57.50p 3000
18/06/2013 47.50p 50.72p 42.50p 47.50p 0
17/06/2013 47.50p 50.72p 42.50p 47.50p 0
14/06/2013 47.50p 50.72p 42.50p 47.50p 0
13/06/2013 47.50p 50.72p 42.50p 47.50p 0
12/06/2013 47.50p 50.72p 42.50p 47.50p 0
11/06/2013 47.50p 50.72p 42.50p 47.50p 0
10/06/2013 47.50p 50.72p 42.50p 47.50p 0
07/06/2013 42.50p 50.72p 42.50p 47.50p 1000
06/06/2013 42.50p 49.85p 42.50p 42.50p 0
05/06/2013 42.50p 49.85p 42.50p 42.50p 245
04/06/2013 42.50p 42.50p 39.65p 42.50p 141552
03/06/2013 42.50p 47.00p 42.50p 42.50p 0
31/05/2013 42.50p 47.00p 42.50p 42.50p 0
30/05/2013 42.50p 47.00p 42.50p 42.50p 0
29/05/2013 42.50p 47.00p 42.50p 42.50p 0
28/05/2013 42.50p 47.00p 42.50p 42.50p 0
24/05/2013 42.50p 47.00p 42.50p 42.50p 0
23/05/2013 42.50p 47.00p 42.50p 42.50p 0
22/05/2013 42.50p 47.00p 42.50p 42.50p 0
21/05/2013 42.50p 47.00p 42.50p 42.50p 0
20/05/2013 42.50p 47.00p 42.50p 42.50p 1500
17/05/2013 42.50p 42.50p 37.55p 42.50p 0
16/05/2013 42.50p 42.50p 37.55p 42.50p 2000
15/05/2013 42.50p 49.85p 42.50p 42.50p 0
14/05/2013 42.50p 49.85p 42.50p 42.50p 0
13/05/2013 42.50p 49.85p 42.50p 42.50p 0
10/05/2013 42.50p 49.85p 42.50p 42.50p 0
09/05/2013 42.50p 49.85p 42.50p 42.50p 0
08/05/2013 42.50p 49.85p 42.50p 42.50p 0
07/05/2013 42.50p 49.85p 42.50p 42.50p 0
03/05/2013 42.50p 49.85p 42.50p 42.50p 0
02/05/2013 42.50p 49.85p 42.50p 42.50p 0
01/05/2013 42.50p 49.85p 42.50p 42.50p 63
30/04/2013 42.50p 48.00p 40.50p 42.50p 0
29/04/2013 42.50p 48.00p 40.50p 42.50p 0
26/04/2013 40.50p 48.00p 40.50p 42.50p 500
25/04/2013 38.00p 43.00p 38.00p 40.50p 900
24/04/2013 38.00p 42.90p 38.00p 38.00p 100
23/04/2013 38.00p 42.90p 38.00p 38.00p 0
22/04/2013 38.00p 42.90p 38.00p 38.00p 0
19/04/2013 38.00p 42.90p 38.00p 38.00p 0
18/04/2013 38.00p 42.90p 38.00p 38.00p 37
17/04/2013 38.00p 38.00p 35.10p 38.00p 0
16/04/2013 38.00p 38.00p 35.10p 38.00p 0
15/04/2013 38.00p 38.00p 35.10p 38.00p 0
12/04/2013 38.00p 38.00p 35.10p 38.00p 0
11/04/2013 38.00p 38.00p 35.10p 38.00p 0
10/04/2013 38.00p 38.00p 35.10p 38.00p 0
09/04/2013 38.00p 38.00p 35.10p 38.00p 0
08/04/2013 38.00p 38.00p 35.10p 38.00p 0
05/04/2013 38.00p 38.00p 35.10p 38.00p 0
04/04/2013 38.00p 38.00p 35.10p 38.00p 0
03/04/2013 38.00p 38.00p 35.10p 38.00p 0
02/04/2013 38.00p 38.00p 35.10p 38.00p 0
28/03/2013 38.00p 38.00p 35.10p 38.00p 550
27/03/2013 38.00p 38.00p 33.00p 38.00p 0
26/03/2013 38.00p 38.00p 33.00p 38.00p 42000
25/03/2013 38.00p 40.50p 30.00p 38.00p 0
22/03/2013 38.00p 40.50p 30.00p 38.00p 0
21/03/2013 38.00p 40.50p 30.00p 38.00p 0
20/03/2013 38.00p 40.50p 30.00p 38.00p 0
19/03/2013 38.00p 40.50p 30.00p 38.00p 0
18/03/2013 38.00p 40.50p 30.00p 38.00p 0
15/03/2013 38.00p 40.50p 30.00p 38.00p 0
14/03/2013 38.00p 40.50p 30.00p 38.00p 0
13/03/2013 38.00p 40.50p 30.00p 38.00p 0
12/03/2013 38.00p 40.50p 30.00p 38.00p 0
11/03/2013 38.00p 40.50p 30.00p 38.00p 0
08/03/2013 38.00p 40.50p 30.00p 38.00p 0
07/03/2013 38.00p 40.50p 30.00p 38.00p 0
06/03/2013 38.00p 40.50p 30.00p 38.00p 0
05/03/2013 40.50p 40.50p 30.00p 38.00p 2500
04/03/2013 40.50p 42.50p 32.00p 40.50p 0
01/03/2013 40.50p 42.50p 32.00p 40.50p 0
28/02/2013 40.50p 42.50p 32.00p 40.50p 0
27/02/2013 40.50p 42.50p 32.00p 40.50p 0
26/02/2013 41.50p 42.50p 32.00p 41.50p 0
25/02/2013 41.50p 42.50p 32.00p 41.50p 0
22/02/2013 41.50p 42.50p 32.00p 42.50p 14000
21/02/2013 41.50p 49.00p 35.00p 41.50p 0
20/02/2013 41.50p 49.00p 35.00p 41.50p 0
19/02/2013 41.50p 49.00p 35.00p 41.50p 0
18/02/2013 41.50p 49.00p 35.00p 41.50p 0
15/02/2013 41.50p 49.00p 35.00p 41.50p 0
14/02/2013 41.50p 49.00p 35.00p 41.50p 0
13/02/2013 49.00p 49.00p 35.00p 41.50p 20000
12/02/2013 49.00p 49.00p 43.00p 49.00p 0
11/02/2013 49.00p 49.00p 43.00p 49.00p 0
08/02/2013 49.00p 49.00p 43.00p 49.00p 0
07/02/2013 49.00p 49.00p 43.00p 49.00p 2
06/02/2013 49.00p 49.00p 41.11p 49.00p 0
05/02/2013 49.00p 49.00p 41.11p 49.00p 0
04/02/2013 49.00p 49.00p 41.11p 49.00p 0
01/02/2013 49.00p 49.00p 41.11p 49.00p 0
31/01/2013 49.00p 49.00p 41.11p 49.00p 0
30/01/2013 49.00p 49.00p 41.11p 49.00p 0
29/01/2013 49.00p 49.00p 41.11p 49.00p 0
28/01/2013 49.00p 49.00p 41.11p 49.00p 0
25/01/2013 49.00p 49.00p 41.11p 49.00p 0
24/01/2013 49.00p 49.00p 41.11p 49.00p 0
23/01/2013 49.00p 49.00p 41.11p 49.00p 0
22/01/2013 49.00p 49.00p 41.11p 49.00p 0
21/01/2013 49.00p 49.00p 41.11p 49.00p 0
18/01/2013 49.00p 49.00p 41.11p 49.00p 0
17/01/2013 49.00p 49.00p 41.11p 49.00p 0

*Close Price adjusted for both dividends and splits