Billington Holdings (BILN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
17/06/2011 120.00p 120.00p 120.00p 120.00p 0
16/06/2011 120.00p 120.00p 120.00p 120.00p 0
15/06/2011 120.00p 120.00p 120.00p 120.00p 0
14/06/2011 120.00p 120.00p 120.00p 120.00p 0
13/06/2011 120.00p 120.00p 120.00p 120.00p 0
10/06/2011 120.00p 120.00p 115.00p 120.00p 0
09/06/2011 115.00p 120.00p 115.00p 120.00p 2500
08/06/2011 110.00p 120.00p 110.00p 115.00p 1000
07/06/2011 110.00p 110.00p 105.00p 110.00p 0
06/06/2011 110.00p 110.00p 105.00p 110.00p 0
03/06/2011 105.00p 110.00p 105.00p 110.00p 7000
02/06/2011 110.00p 110.00p 90.00p 105.00p 0
01/06/2011 100.00p 100.00p 90.00p 100.00p 0
31/05/2011 100.00p 100.00p 90.00p 100.00p 0
27/05/2011 100.00p 100.00p 90.00p 100.00p 0
26/05/2011 100.00p 100.00p 90.00p 100.00p 0
25/05/2011 100.00p 100.00p 90.00p 100.00p 0
24/05/2011 100.00p 100.00p 90.00p 100.00p 0
23/05/2011 100.00p 100.00p 90.00p 100.00p 0
20/05/2011 100.00p 100.00p 90.00p 100.00p 1000
19/05/2011 100.00p 100.00p 90.00p 100.00p 0
18/05/2011 100.00p 100.00p 90.00p 100.00p 0
17/05/2011 100.00p 100.00p 90.00p 100.00p 0
16/05/2011 97.50p 100.00p 90.00p 100.00p 0
13/05/2011 97.50p 97.50p 90.00p 97.50p 0
12/05/2011 97.50p 97.50p 90.00p 97.50p 306
11/05/2011 97.50p 100.00p 90.10p 97.50p 0
10/05/2011 97.50p 100.00p 90.10p 97.50p 0
09/05/2011 97.50p 100.00p 90.10p 97.50p 0
06/05/2011 100.00p 100.00p 90.10p 97.50p 0
05/05/2011 100.00p 100.00p 90.10p 100.00p 0
04/05/2011 95.00p 100.00p 90.10p 100.00p 0
03/05/2011 95.00p 95.00p 90.10p 95.00p 500
28/04/2011 95.00p 95.00p 90.00p 95.00p 0
27/04/2011 90.00p 95.00p 90.00p 95.00p 0
26/04/2011 95.00p 95.00p 90.00p 95.00p 0
21/04/2011 95.00p 95.00p 90.00p 95.00p 0
20/04/2011 95.00p 95.00p 90.00p 95.00p 0
19/04/2011 95.00p 95.00p 90.00p 95.00p 2000
18/04/2011 95.00p 95.00p 92.00p 95.00p 0
15/04/2011 95.00p 95.00p 92.00p 95.00p 0
14/04/2011 95.00p 95.00p 92.00p 95.00p 0
13/04/2011 95.00p 95.00p 92.00p 95.00p 0
12/04/2011 95.00p 95.00p 92.00p 95.00p 0
11/04/2011 95.00p 95.00p 92.00p 95.00p 0
08/04/2011 95.00p 95.00p 92.00p 95.00p 0
07/04/2011 95.00p 95.00p 92.00p 95.00p 8000
06/04/2011 95.00p 95.00p 93.00p 95.00p 2000
05/04/2011 95.00p 98.90p 95.00p 95.00p 0
04/04/2011 95.00p 98.90p 95.00p 95.00p 200
01/04/2011 95.00p 95.00p 90.00p 95.00p 0
31/03/2011 95.00p 95.00p 90.00p 95.00p 0
30/03/2011 95.00p 95.00p 90.00p 95.00p 0
29/03/2011 95.00p 95.00p 90.00p 95.00p 2500
28/03/2011 95.00p 98.90p 95.00p 95.00p 0
25/03/2011 95.00p 98.90p 95.00p 95.00p 991
24/03/2011 95.00p 98.90p 95.00p 95.00p 0
23/03/2011 95.00p 98.90p 95.00p 95.00p 0
22/03/2011 95.00p 98.90p 95.00p 95.00p 0
21/03/2011 95.00p 98.90p 95.00p 95.00p 0
18/03/2011 95.00p 98.90p 95.00p 95.00p 0
17/03/2011 95.00p 98.90p 95.00p 95.00p 0
16/03/2011 95.00p 98.90p 95.00p 95.00p 0
15/03/2011 95.00p 98.90p 95.00p 95.00p 991
14/03/2011 100.00p 100.00p 94.20p 100.00p 0
11/03/2011 100.00p 100.00p 94.20p 100.00p 0
10/03/2011 100.00p 100.00p 94.20p 100.00p 0
09/03/2011 100.00p 100.00p 94.20p 100.00p 1086
08/03/2011 100.00p 100.00p 94.20p 100.00p 487
07/03/2011 100.00p 110.00p 100.00p 100.00p 350
04/03/2011 100.00p 100.00p 95.00p 100.00p 0
03/03/2011 100.00p 100.00p 95.00p 100.00p 0
02/03/2011 100.00p 100.00p 95.00p 100.00p 0
01/03/2011 100.00p 100.00p 95.00p 100.00p 0
28/02/2011 100.00p 100.00p 95.00p 100.00p 1500
25/02/2011 100.00p 100.00p 92.00p 100.00p 0
24/02/2011 100.00p 100.00p 92.00p 100.00p 300
23/02/2011 100.00p 100.00p 100.00p 100.00p 0
22/02/2011 100.00p 100.00p 100.00p 100.00p 0
21/02/2011 100.00p 100.00p 100.00p 100.00p 0
18/02/2011 100.00p 100.00p 100.00p 100.00p 0
17/02/2011 100.00p 100.00p 95.00p 100.00p 0
16/02/2011 100.00p 100.00p 95.00p 100.00p 0
15/02/2011 100.00p 100.00p 95.00p 100.00p 0
14/02/2011 100.00p 100.00p 95.00p 100.00p 0
11/02/2011 95.00p 100.00p 95.00p 100.00p 1000
10/02/2011 94.20p 100.00p 94.20p 100.00p 2700
09/02/2011 100.00p 100.00p 100.00p 100.00p 0
08/02/2011 100.00p 100.00p 100.00p 100.00p 0
07/02/2011 100.00p 100.00p 100.00p 100.00p 0
04/02/2011 100.00p 100.00p 100.00p 100.00p 0
03/02/2011 100.00p 100.00p 100.00p 100.00p 2500
02/02/2011 94.20p 100.00p 94.20p 100.00p 520
01/02/2011 100.00p 110.00p 100.00p 100.00p 1000
31/01/2011 100.00p 100.00p 100.00p 100.00p 0
28/01/2011 100.00p 100.00p 100.00p 100.00p 0
27/01/2011 100.00p 100.00p 100.00p 100.00p 0
26/01/2011 100.00p 100.00p 100.00p 100.00p 0
25/01/2011 102.50p 106.85p 98.00p 100.00p 25250
24/01/2011 105.00p 105.00p 100.00p 102.50p 2926
21/01/2011 105.00p 105.00p 105.00p 105.00p 0
20/01/2011 105.00p 105.00p 105.00p 105.00p 0
19/01/2011 105.00p 105.00p 105.00p 105.00p 0
18/01/2011 105.00p 105.00p 105.00p 105.00p 0
17/01/2011 105.00p 105.00p 105.00p 105.00p 0
14/01/2011 105.00p 105.00p 105.00p 105.00p 0
13/01/2011 105.00p 105.00p 105.00p 105.00p 0
12/01/2011 105.00p 105.00p 105.00p 105.00p 0
11/01/2011 105.00p 105.00p 105.00p 105.00p 0
10/01/2011 105.00p 105.00p 105.00p 105.00p 0
07/01/2011 105.00p 105.00p 105.00p 105.00p 0
06/01/2011 105.00p 105.00p 105.00p 105.00p 0
05/01/2011 110.00p 110.00p 102.50p 105.00p 0
04/01/2011 110.00p 110.00p 103.20p 110.00p 209
31/12/2010 110.00p 110.00p 110.00p 110.00p 0
30/12/2010 110.00p 110.00p 110.00p 110.00p 0
29/12/2010 110.00p 110.00p 110.00p 110.00p 0
24/12/2010 110.00p 110.00p 110.00p 110.00p 0
23/12/2010 85.00p 90.00p 82.50p 90.00p 500
22/12/2010 85.00p 90.00p 85.00p 85.00p 40
21/12/2010 80.00p 85.00p 80.00p 85.00p 0
20/12/2010 80.00p 90.00p 80.00p 80.00p 13
17/12/2010 77.50p 90.00p 75.00p 77.50p 2777
16/12/2010 70.00p 80.00p 70.00p 77.50p 2000
15/12/2010 70.00p 70.00p 70.00p 70.00p 0
14/12/2010 70.00p 70.00p 70.00p 70.00p 0
13/12/2010 70.00p 70.00p 70.00p 70.00p 0
10/12/2010 72.50p 72.50p 70.00p 70.00p 0
09/12/2010 72.50p 72.50p 68.15p 72.50p 48
08/12/2010 72.50p 72.50p 72.50p 72.50p 0
07/12/2010 72.50p 72.50p 72.50p 72.50p 0
06/12/2010 75.00p 75.00p 69.20p 72.50p 1099
03/12/2010 75.00p 75.00p 75.00p 75.00p 0
02/12/2010 75.00p 75.00p 75.00p 75.00p 0
01/12/2010 75.00p 75.00p 75.00p 75.00p 0
30/11/2010 75.00p 75.00p 75.00p 75.00p 0
29/11/2010 77.50p 77.50p 75.00p 75.00p 0
26/11/2010 82.50p 85.00p 77.50p 77.50p 2353
25/11/2010 82.50p 82.50p 82.50p 82.50p 0
24/11/2010 82.50p 89.25p 82.50p 82.50p 100
23/11/2010 82.50p 82.50p 82.50p 82.50p 0
22/11/2010 82.50p 90.00p 75.75p 82.50p 2209
19/11/2010 82.50p 82.50p 82.50p 82.50p 0
18/11/2010 77.50p 85.00p 77.50p 82.50p 2926
17/11/2010 77.50p 77.50p 77.50p 77.50p 0
16/11/2010 80.00p 80.00p 80.00p 80.00p 0
15/11/2010 88.50p 88.50p 80.00p 80.00p 25000
12/11/2010 88.50p 88.50p 80.00p 88.50p 1000
11/11/2010 88.50p 88.50p 88.50p 88.50p 0
10/11/2010 88.50p 88.50p 88.50p 88.50p 0
09/11/2010 88.50p 88.50p 88.50p 88.50p 0
08/11/2010 87.00p 88.50p 87.00p 88.50p 0
05/11/2010 88.50p 88.50p 80.00p 88.50p 1600
04/11/2010 87.00p 89.80p 87.00p 88.50p 2000
03/11/2010 87.00p 87.00p 87.00p 87.00p 0
02/11/2010 90.00p 92.80p 80.00p 87.00p 1030
01/11/2010 90.00p 92.80p 90.00p 90.00p 538
29/10/2010 90.00p 90.00p 90.00p 90.00p 0
28/10/2010 85.00p 90.00p 85.00p 90.00p 0
27/10/2010 105.00p 105.00p 85.00p 85.00p 10500
26/10/2010 120.00p 120.00p 90.00p 105.00p 16600
25/10/2010 120.00p 120.00p 120.00p 120.00p 0
22/10/2010 120.00p 120.00p 120.00p 120.00p 0
21/10/2010 120.00p 120.00p 120.00p 120.00p 0
20/10/2010 120.00p 120.00p 120.00p 120.00p 0
19/10/2010 120.00p 120.00p 120.00p 120.00p 0
18/10/2010 120.00p 120.00p 120.00p 120.00p 0
15/10/2010 120.00p 120.00p 110.00p 120.00p 4000
14/10/2010 120.00p 120.00p 110.00p 120.00p 3000
13/10/2010 120.00p 120.00p 120.00p 120.00p 0
12/10/2010 120.00p 120.00p 120.00p 120.00p 0
11/10/2010 120.00p 120.00p 120.00p 120.00p 0
08/10/2010 120.00p 120.00p 120.00p 120.00p 0
07/10/2010 125.00p 125.00p 120.00p 120.00p 0
06/10/2010 125.00p 125.00p 125.00p 125.00p 0
05/10/2010 125.00p 125.00p 115.00p 125.00p 200
04/10/2010 125.00p 125.00p 125.00p 125.00p 0
01/10/2010 125.00p 125.00p 125.00p 125.00p 0
30/09/2010 125.00p 125.00p 125.00p 125.00p 0
29/09/2010 125.00p 125.00p 125.00p 125.00p 0
28/09/2010 125.00p 125.00p 125.00p 125.00p 0
27/09/2010 125.00p 125.00p 125.00p 125.00p 0
24/09/2010 125.00p 125.00p 125.00p 125.00p 0
23/09/2010 125.00p 125.00p 125.00p 125.00p 0
22/09/2010 125.00p 125.00p 110.00p 125.00p 2000
21/09/2010 125.00p 125.00p 125.00p 125.00p 0
20/09/2010 125.00p 125.00p 125.00p 125.00p 0
17/09/2010 125.00p 125.00p 125.00p 125.00p 0
16/09/2010 125.00p 125.00p 125.00p 125.00p 0
15/09/2010 125.00p 125.00p 125.00p 125.00p 0
14/09/2010 120.00p 125.00p 120.00p 125.00p 0
13/09/2010 150.00p 150.00p 150.00p 150.00p 0
10/09/2010 150.00p 150.00p 150.00p 150.00p 0
09/09/2010 150.00p 165.60p 150.00p 150.00p 1194
08/09/2010 150.00p 150.00p 150.00p 150.00p 0
07/09/2010 150.00p 150.00p 150.00p 150.00p 0
06/09/2010 150.00p 150.00p 150.00p 150.00p 0
03/09/2010 150.00p 150.00p 127.00p 150.00p 3000
02/09/2010 150.00p 150.00p 150.00p 150.00p 0
01/09/2010 150.00p 168.00p 150.00p 150.00p 1500

*Close Price adjusted for both dividends and splits