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 |
|---|---|---|---|---|---|
| 02/12/2014 | 162.50p | 170.00p | 155.00p | 162.50p | 4025 |
| 01/12/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 28/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 27/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 26/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 25/11/2014 | 162.50p | 164.97p | 160.00p | 162.50p | 1000 |
| 24/11/2014 | 162.50p | 162.50p | 155.00p | 162.50p | 1168 |
| 21/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 20/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 19/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 18/11/2014 | 162.50p | 169.00p | 162.50p | 162.50p | 2958 |
| 17/11/2014 | 162.50p | 165.05p | 162.50p | 162.50p | 115 |
| 14/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 13/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 12/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 11/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 10/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 07/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 06/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 05/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 04/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 03/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 31/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 30/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 29/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 28/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 27/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 24/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 23/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 22/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 21/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 20/10/2014 | 161.50p | 162.50p | 161.50p | 162.50p | 0 |
| 17/10/2014 | 161.50p | 161.50p | 155.00p | 161.50p | 30 |
| 16/10/2014 | 162.50p | 163.71p | 161.50p | 161.50p | 30 |
| 15/10/2014 | 164.00p | 164.00p | 161.50p | 161.50p | 0 |
| 14/10/2014 | 165.00p | 165.00p | 164.00p | 164.00p | 0 |
| 13/10/2014 | 167.50p | 167.50p | 163.00p | 165.00p | 900 |
| 10/10/2014 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 09/10/2014 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 08/10/2014 | 167.50p | 170.00p | 167.50p | 167.50p | 1168 |
| 07/10/2014 | 167.50p | 167.50p | 160.00p | 167.50p | 289 |
| 06/10/2014 | 167.50p | 167.50p | 160.00p | 167.50p | 50 |
| 03/10/2014 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 02/10/2014 | 167.50p | 169.97p | 167.50p | 167.50p | 289 |
| 01/10/2014 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 30/09/2014 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 29/09/2014 | 175.00p | 175.00p | 165.00p | 167.50p | 0 |
| 26/09/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 25/09/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 24/09/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 23/09/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 22/09/2014 | 175.00p | 176.70p | 175.00p | 175.00p | 4 |
| 19/09/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 18/09/2014 | 175.00p | 176.70p | 175.00p | 175.00p | 1409 |
| 17/09/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 16/09/2014 | 175.00p | 176.70p | 175.00p | 175.00p | 337 |
| 15/09/2014 | 175.00p | 175.00p | 170.05p | 175.00p | 1000 |
| 12/09/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 11/09/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 10/09/2014 | 175.00p | 175.00p | 170.00p | 175.00p | 200 |
| 09/09/2014 | 162.50p | 183.25p | 161.54p | 177.50p | 9690 |
| 08/09/2014 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 05/09/2014 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 04/09/2014 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 03/09/2014 | 147.50p | 150.00p | 147.50p | 150.00p | 0 |
| 02/09/2014 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 01/09/2014 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 29/08/2014 | 150.00p | 155.00p | 150.00p | 150.00p | 965 |
| 28/08/2014 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 27/08/2014 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 26/08/2014 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 22/08/2014 | 150.00p | 150.00p | 145.00p | 150.00p | 0 |
| 21/08/2014 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 20/08/2014 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 19/08/2014 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 18/08/2014 | 150.00p | 150.00p | 145.00p | 150.00p | 3681 |
| 15/08/2014 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 14/08/2014 | 140.00p | 150.00p | 140.00p | 150.00p | 1006 |
| 13/08/2014 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 12/08/2014 | 140.00p | 142.40p | 140.00p | 140.00p | 500 |
| 11/08/2014 | 137.50p | 140.00p | 137.50p | 140.00p | 0 |
| 08/08/2014 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 07/08/2014 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 06/08/2014 | 137.50p | 145.00p | 137.50p | 137.50p | 0 |
| 05/08/2014 | 137.50p | 145.00p | 137.50p | 137.50p | 0 |
| 04/08/2014 | 137.50p | 145.00p | 137.50p | 137.50p | 0 |
| 01/08/2014 | 137.50p | 145.00p | 137.50p | 137.50p | 0 |
| 31/07/2014 | 137.50p | 145.00p | 137.50p | 137.50p | 0 |
| 30/07/2014 | 137.50p | 145.00p | 137.50p | 137.50p | 2000 |
| 29/07/2014 | 137.50p | 137.50p | 132.50p | 137.50p | 0 |
| 28/07/2014 | 137.50p | 137.50p | 132.50p | 137.50p | 0 |
| 25/07/2014 | 137.50p | 137.50p | 132.50p | 137.50p | 0 |
| 24/07/2014 | 137.50p | 137.50p | 132.50p | 137.50p | 0 |
| 23/07/2014 | 137.50p | 137.50p | 132.50p | 137.50p | 0 |
| 22/07/2014 | 137.50p | 137.50p | 132.50p | 137.50p | 0 |
| 21/07/2014 | 137.50p | 137.50p | 132.50p | 137.50p | 0 |
| 18/07/2014 | 137.50p | 137.50p | 132.50p | 137.50p | 0 |
| 17/07/2014 | 137.50p | 137.50p | 132.50p | 137.50p | 0 |
| 16/07/2014 | 137.50p | 137.50p | 132.50p | 137.50p | 0 |
| 15/07/2014 | 137.50p | 137.50p | 132.50p | 137.50p | 0 |
| 14/07/2014 | 137.50p | 137.50p | 132.50p | 137.50p | 0 |
| 11/07/2014 | 132.50p | 137.50p | 132.50p | 137.50p | 49062 |
| 10/07/2014 | 132.50p | 135.00p | 127.50p | 132.50p | 0 |
| 09/07/2014 | 130.00p | 135.00p | 127.50p | 132.50p | 0 |
| 08/07/2014 | 130.00p | 135.00p | 127.50p | 130.00p | 0 |
| 07/07/2014 | 128.50p | 135.00p | 127.50p | 130.00p | 0 |
| 04/07/2014 | 127.50p | 135.00p | 127.50p | 128.50p | 10000 |
| 03/07/2014 | 127.50p | 130.00p | 125.00p | 127.50p | 0 |
| 02/07/2014 | 127.50p | 130.00p | 125.00p | 127.50p | 0 |
| 01/07/2014 | 127.50p | 130.00p | 125.00p | 127.50p | 0 |
| 30/06/2014 | 127.50p | 130.00p | 125.00p | 127.50p | 0 |
| 27/06/2014 | 127.50p | 130.00p | 125.00p | 127.50p | 0 |
| 26/06/2014 | 127.50p | 130.00p | 125.00p | 127.50p | 0 |
| 25/06/2014 | 127.50p | 130.00p | 125.00p | 127.50p | 0 |
| 24/06/2014 | 127.50p | 130.00p | 127.50p | 127.50p | 0 |
| 23/06/2014 | 127.50p | 130.00p | 127.50p | 127.50p | 0 |
| 20/06/2014 | 127.50p | 130.00p | 127.50p | 127.50p | 0 |
| 19/06/2014 | 127.50p | 130.00p | 127.50p | 127.50p | 0 |
| 18/06/2014 | 127.50p | 130.00p | 127.50p | 127.50p | 0 |
| 17/06/2014 | 127.50p | 130.00p | 127.50p | 127.50p | 0 |
| 16/06/2014 | 127.50p | 130.00p | 127.50p | 127.50p | 1000 |
| 13/06/2014 | 127.50p | 127.50p | 122.38p | 127.50p | 0 |
| 12/06/2014 | 127.50p | 127.50p | 122.38p | 127.50p | 0 |
| 11/06/2014 | 127.50p | 127.50p | 122.38p | 127.50p | 0 |
| 10/06/2014 | 127.50p | 127.50p | 122.38p | 127.50p | 0 |
| 09/06/2014 | 127.50p | 127.50p | 122.38p | 127.50p | 0 |
| 06/06/2014 | 127.50p | 127.50p | 122.38p | 127.50p | 2625 |
| 05/06/2014 | 127.50p | 127.50p | 122.38p | 127.50p | 34 |
| 04/06/2014 | 127.50p | 127.50p | 121.00p | 127.50p | 0 |
| 03/06/2014 | 127.50p | 127.50p | 121.00p | 127.50p | 0 |
| 02/06/2014 | 127.50p | 130.00p | 121.00p | 127.50p | 0 |
| 30/05/2014 | 127.50p | 130.00p | 121.00p | 127.50p | 0 |
| 29/05/2014 | 127.50p | 130.00p | 121.00p | 127.50p | 0 |
| 28/05/2014 | 130.00p | 130.00p | 121.00p | 127.50p | 3000 |
| 27/05/2014 | 130.00p | 132.50p | 130.00p | 130.00p | 0 |
| 23/05/2014 | 130.00p | 132.50p | 130.00p | 130.00p | 0 |
| 22/05/2014 | 130.00p | 132.50p | 130.00p | 130.00p | 0 |
| 21/05/2014 | 132.50p | 132.50p | 130.00p | 130.00p | 1500 |
| 20/05/2014 | 133.50p | 133.50p | 132.50p | 132.50p | 510 |
| 19/05/2014 | 133.50p | 141.00p | 133.50p | 133.50p | 0 |
| 16/05/2014 | 133.50p | 141.00p | 133.50p | 133.50p | 0 |
| 15/05/2014 | 133.50p | 135.00p | 133.50p | 133.50p | 0 |
| 14/05/2014 | 133.50p | 135.00p | 133.50p | 133.50p | 0 |
| 13/05/2014 | 133.50p | 135.00p | 133.50p | 133.50p | 474 |
| 12/05/2014 | 133.50p | 141.00p | 133.50p | 140.00p | 412 |
| 09/05/2014 | 133.50p | 141.00p | 133.50p | 140.00p | 0 |
| 08/05/2014 | 133.50p | 141.00p | 133.50p | 133.50p | 0 |
| 07/05/2014 | 133.50p | 141.00p | 133.50p | 133.50p | 0 |
| 06/05/2014 | 141.00p | 141.00p | 133.50p | 133.50p | 0 |
| 02/05/2014 | 133.50p | 141.00p | 133.50p | 133.50p | 0 |
| 01/05/2014 | 133.50p | 141.00p | 133.50p | 133.50p | 0 |
| 30/04/2014 | 133.50p | 141.00p | 133.50p | 133.50p | 0 |
| 29/04/2014 | 133.50p | 135.00p | 133.50p | 133.50p | 0 |
| 28/04/2014 | 133.50p | 135.00p | 133.50p | 133.50p | 1471 |
| 25/04/2014 | 133.50p | 135.00p | 132.00p | 133.50p | 3781 |
| 24/04/2014 | 133.50p | 141.00p | 132.17p | 133.50p | 0 |
| 23/04/2014 | 141.00p | 141.00p | 132.17p | 133.50p | 400 |
| 22/04/2014 | 133.50p | 141.00p | 132.00p | 133.50p | 0 |
| 17/04/2014 | 141.00p | 141.00p | 132.00p | 133.50p | 0 |
| 16/04/2014 | 141.00p | 141.00p | 132.00p | 133.50p | 0 |
| 15/04/2014 | 133.50p | 135.00p | 132.00p | 133.50p | 5966 |
| 14/04/2014 | 133.50p | 133.50p | 132.00p | 133.50p | 10000 |
| 11/04/2014 | 133.50p | 133.50p | 132.00p | 133.50p | 5000 |
| 10/04/2014 | 133.50p | 141.00p | 132.15p | 133.50p | 0 |
| 09/04/2014 | 141.00p | 141.00p | 132.15p | 133.50p | 0 |
| 08/04/2014 | 133.50p | 135.00p | 132.15p | 133.50p | 1868 |
| 07/04/2014 | 133.50p | 135.00p | 132.15p | 133.50p | 2480 |
| 04/04/2014 | 133.50p | 141.00p | 133.50p | 133.50p | 0 |
| 03/04/2014 | 133.50p | 141.00p | 133.50p | 133.50p | 0 |
| 02/04/2014 | 133.50p | 135.00p | 133.50p | 133.50p | 0 |
| 01/04/2014 | 133.50p | 135.00p | 133.50p | 133.50p | 1000 |
| 31/03/2014 | 141.00p | 141.00p | 133.50p | 133.50p | 800 |
| 28/03/2014 | 134.50p | 141.00p | 133.50p | 140.00p | 179 |
| 27/03/2014 | 141.00p | 141.00p | 134.50p | 134.50p | 265 |
| 26/03/2014 | 134.50p | 136.90p | 134.50p | 134.50p | 1750 |
| 25/03/2014 | 134.50p | 137.00p | 134.50p | 134.50p | 18532 |
| 24/03/2014 | 134.50p | 137.00p | 134.50p | 134.50p | 2000 |
| 21/03/2014 | 134.50p | 134.50p | 133.00p | 134.50p | 0 |
| 20/03/2014 | 134.50p | 134.50p | 133.00p | 134.50p | 56000 |
| 19/03/2014 | 134.50p | 141.00p | 134.50p | 134.50p | 0 |
| 18/03/2014 | 141.00p | 141.00p | 134.50p | 134.50p | 0 |
| 17/03/2014 | 134.50p | 141.00p | 134.50p | 140.00p | 0 |
| 14/03/2014 | 134.50p | 139.00p | 134.50p | 134.50p | 0 |
| 13/03/2014 | 134.50p | 139.00p | 134.50p | 134.50p | 0 |
| 12/03/2014 | 135.50p | 139.00p | 134.50p | 134.50p | 0 |
| 11/03/2014 | 135.50p | 139.00p | 135.50p | 135.50p | 0 |
| 10/03/2014 | 135.50p | 139.00p | 135.50p | 135.50p | 6066 |
| 07/03/2014 | 135.50p | 140.72p | 132.00p | 135.50p | 0 |
| 06/03/2014 | 135.50p | 140.72p | 132.00p | 135.50p | 8208 |
| 05/03/2014 | 135.50p | 136.00p | 132.00p | 135.50p | 0 |
| 04/03/2014 | 136.00p | 136.00p | 132.00p | 135.50p | 12500 |
| 03/03/2014 | 136.00p | 139.00p | 130.00p | 136.00p | 0 |
| 28/02/2014 | 135.50p | 139.00p | 130.00p | 136.00p | 27500 |
| 27/02/2014 | 132.00p | 139.00p | 132.00p | 135.50p | 5000 |
| 26/02/2014 | 132.00p | 139.00p | 132.00p | 132.00p | 0 |
| 25/02/2014 | 132.00p | 139.00p | 132.00p | 132.00p | 0 |
| 24/02/2014 | 132.00p | 139.00p | 132.00p | 132.00p | 0 |
| 21/02/2014 | 132.00p | 139.00p | 132.00p | 132.00p | 0 |
| 20/02/2014 | 132.00p | 139.00p | 132.00p | 132.00p | 0 |
| 19/02/2014 | 132.00p | 139.00p | 132.00p | 132.00p | 0 |
*Close Price adjusted for both dividends and splits