Billington Holdings (BILN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
23/09/2021 278.00p 278.16p 270.50p 275.00p 8117
22/09/2021 287.00p 287.00p 276.00p 281.00p 8303
21/09/2021 299.00p 299.00p 265.00p 287.00p 29132
20/09/2021 308.00p 308.00p 292.60p 298.00p 11543
17/09/2021 313.00p 313.00p 300.80p 308.00p 11981
16/09/2021 313.00p 313.00p 309.78p 313.00p 1404
15/09/2021 302.00p 319.00p 300.00p 313.00p 25851
14/09/2021 302.00p 303.99p 300.00p 302.00p 1260
13/09/2021 302.00p 302.00p 300.01p 302.00p 23656
10/09/2021 302.00p 302.00p 300.92p 302.00p 1500
09/09/2021 303.00p 305.00p 301.00p 302.00p 12500
08/09/2021 303.00p 305.50p 301.00p 303.00p 5963
07/09/2021 303.00p 305.99p 303.00p 303.00p 326
06/09/2021 298.00p 310.00p 296.01p 303.00p 18158
03/09/2021 298.00p 300.00p 298.00p 298.00p 1000
02/09/2021 298.00p 299.99p 298.00p 298.00p 1402
01/09/2021 297.00p 300.00p 297.00p 298.00p 217800
31/08/2021 297.00p 300.00p 295.25p 297.00p 3479
30/08/2021 297.00p 297.00p 297.00p 297.00p 0
27/08/2021 297.00p 297.00p 297.00p 297.00p 0
26/08/2021 297.00p 297.00p 295.25p 297.00p 17
25/08/2021 297.00p 297.00p 295.00p 297.00p 621
24/08/2021 297.00p 299.00p 297.00p 297.00p 1000
23/08/2021 297.00p 299.90p 294.60p 297.00p 15689
20/08/2021 300.00p 300.00p 294.00p 297.00p 8500
19/08/2021 300.00p 300.00p 294.00p 300.00p 3427
18/08/2021 300.00p 300.00p 294.40p 300.00p 8038
17/08/2021 300.00p 300.00p 300.00p 300.00p 56000
16/08/2021 300.00p 300.60p 300.00p 300.00p 105499
13/08/2021 300.00p 300.00p 294.30p 300.00p 9290
12/08/2021 300.00p 300.60p 294.30p 300.00p 1827
11/08/2021 300.00p 300.60p 300.00p 300.00p 500
10/08/2021 300.00p 300.60p 294.00p 300.00p 27495
09/08/2021 300.00p 300.70p 294.40p 300.00p 10657
06/08/2021 300.00p 300.70p 296.00p 300.00p 7736
05/08/2021 300.00p 301.00p 296.00p 300.00p 9298
04/08/2021 300.00p 301.00p 296.00p 300.00p 40996
03/08/2021 302.00p 302.00p 296.00p 300.00p 7998
02/08/2021 303.00p 303.00p 298.00p 302.00p 4006
30/07/2021 303.00p 303.50p 301.00p 303.00p 9400
29/07/2021 303.00p 303.00p 303.00p 303.00p 0
28/07/2021 303.00p 303.80p 300.00p 303.00p 1602
27/07/2021 303.00p 303.00p 300.00p 303.00p 1000
26/07/2021 303.00p 303.00p 300.00p 303.00p 12923
23/07/2021 303.00p 303.00p 303.00p 303.00p 0
22/07/2021 303.00p 303.00p 303.00p 303.00p 0
21/07/2021 303.00p 304.00p 303.00p 303.00p 7500
20/07/2021 303.00p 303.00p 300.00p 303.00p 499
19/07/2021 303.00p 303.00p 303.00p 303.00p 0
16/07/2021 304.00p 304.00p 300.12p 303.00p 322
15/07/2021 304.00p 304.00p 304.00p 304.00p 0
14/07/2021 304.00p 304.00p 300.00p 304.00p 4075
13/07/2021 304.00p 306.50p 304.00p 304.00p 560
12/07/2021 305.00p 306.56p 300.50p 304.00p 2001
09/07/2021 305.00p 305.00p 300.50p 305.00p 1000
08/07/2021 298.00p 305.00p 298.00p 305.00p 738
07/07/2021 305.00p 305.00p 300.00p 305.00p 9725
06/07/2021 305.00p 305.00p 301.50p 305.00p 544
05/07/2021 298.00p 305.00p 298.00p 305.00p 2487
02/07/2021 305.00p 305.00p 300.00p 305.00p 6091
01/07/2021 305.00p 305.00p 300.00p 305.00p 2486
30/06/2021 305.00p 310.00p 300.00p 305.00p 1616
29/06/2021 305.00p 305.00p 300.00p 305.00p 485
28/06/2021 305.00p 306.56p 300.00p 305.00p 5306
25/06/2021 305.00p 310.00p 302.00p 305.00p 1306
24/06/2021 298.00p 306.00p 298.00p 305.00p 5000
23/06/2021 298.00p 305.99p 296.00p 298.00p 1545
22/06/2021 298.00p 305.99p 296.00p 298.00p 636
21/06/2021 298.00p 305.99p 293.52p 298.00p 804
18/06/2021 293.00p 304.08p 287.40p 298.00p 17530
17/06/2021 293.00p 295.90p 293.00p 293.00p 336
16/06/2021 293.00p 293.00p 286.10p 293.00p 2095
15/06/2021 293.00p 296.30p 290.10p 293.00p 2443
14/06/2021 293.00p 296.50p 293.00p 293.00p 1000
11/06/2021 293.00p 296.50p 286.00p 293.00p 8034
10/06/2021 293.00p 299.99p 288.00p 293.00p 364
09/06/2021 293.00p 298.55p 290.00p 293.00p 2941
08/06/2021 293.00p 293.00p 286.70p 293.00p 1210
07/06/2021 293.00p 297.00p 286.70p 293.00p 7102
04/06/2021 293.00p 298.00p 293.00p 293.00p 3415
03/06/2021 298.00p 298.00p 292.00p 293.00p 3415
02/06/2021 298.00p 303.00p 293.10p 298.00p 514
01/06/2021 298.00p 303.00p 292.88p 298.00p 2538
31/05/2021 298.00p 304.08p 291.00p 298.00p 18040
28/05/2021 298.00p 304.08p 291.00p 298.00p 18040
27/05/2021 298.00p 298.90p 291.00p 298.00p 2620
26/05/2021 298.00p 299.00p 290.80p 298.00p 5134
25/05/2021 295.00p 300.00p 290.01p 298.00p 12616
24/05/2021 295.00p 297.00p 295.00p 295.00p 7584
21/05/2021 295.00p 296.50p 290.00p 295.00p 2735
20/05/2021 295.00p 296.80p 290.00p 295.00p 3357
19/05/2021 295.00p 297.00p 290.00p 295.00p 4770
18/05/2021 305.00p 306.00p 290.10p 295.00p 9727
17/05/2021 305.00p 308.50p 300.10p 305.00p 5575
14/05/2021 313.00p 313.00p 301.20p 305.00p 6548
13/05/2021 321.00p 321.99p 310.00p 313.00p 15394
12/05/2021 315.00p 321.00p 311.20p 321.00p 9662
11/05/2021 320.00p 320.00p 316.40p 320.00p 3331
10/05/2021 320.00p 330.00p 314.01p 320.00p 9583
07/05/2021 326.00p 327.00p 316.00p 320.00p 7313
06/05/2021 326.00p 326.00p 326.00p 326.00p 0
05/05/2021 328.00p 335.00p 318.40p 326.00p 5327
04/05/2021 334.00p 340.00p 325.92p 328.00p 5875
03/05/2021 334.00p 334.00p 329.50p 334.00p 9500
30/04/2021 334.00p 334.00p 329.50p 334.00p 9500
29/04/2021 334.00p 343.00p 327.00p 334.00p 13081
28/04/2021 334.00p 334.00p 334.00p 334.00p 0
27/04/2021 334.00p 334.00p 334.00p 334.00p 0
26/04/2021 334.00p 334.00p 327.00p 334.00p 2320
23/04/2021 326.00p 342.00p 320.00p 334.00p 13195
22/04/2021 326.00p 334.00p 317.60p 326.00p 5241
21/04/2021 320.00p 328.00p 316.01p 326.00p 5131
20/04/2021 320.00p 320.00p 311.60p 320.00p 3815
19/04/2021 320.00p 320.00p 310.00p 320.00p 5576
16/04/2021 317.00p 320.00p 310.00p 320.00p 9353
15/04/2021 317.00p 318.00p 317.00p 317.00p 1609
14/04/2021 323.00p 323.00p 310.58p 317.00p 34922
13/04/2021 305.00p 328.00p 294.01p 323.00p 55052
12/04/2021 342.00p 351.99p 332.00p 342.00p 16710
09/04/2021 342.00p 360.00p 338.40p 342.00p 3822
08/04/2021 342.00p 345.00p 332.00p 342.00p 6852
07/04/2021 342.00p 345.00p 332.01p 342.00p 3946
06/04/2021 328.00p 349.10p 328.00p 341.00p 10055
05/04/2021 328.00p 336.00p 320.80p 328.00p 6771
02/04/2021 328.00p 336.00p 320.80p 328.00p 6771
01/04/2021 328.00p 336.00p 320.80p 328.00p 6771
31/03/2021 325.00p 336.00p 325.00p 328.00p 5340
30/03/2021 325.00p 333.10p 325.00p 325.00p 3901
29/03/2021 325.00p 333.10p 318.70p 325.00p 3362
26/03/2021 322.00p 333.99p 318.70p 325.00p 9267
25/03/2021 322.00p 322.00p 317.00p 322.00p 833
24/03/2021 322.00p 327.00p 322.00p 322.00p 2000
23/03/2021 322.00p 325.68p 316.00p 322.00p 1454
22/03/2021 322.00p 325.68p 316.00p 322.00p 4495
19/03/2021 322.00p 326.00p 322.00p 322.00p 122
18/03/2021 322.00p 326.00p 316.00p 322.00p 1613
17/03/2021 322.00p 322.00p 316.00p 322.00p 2000
16/03/2021 322.00p 328.90p 316.00p 322.00p 3261
15/03/2021 320.00p 329.99p 314.00p 322.00p 6399
12/03/2021 320.00p 320.00p 314.00p 320.00p 687
11/03/2021 315.00p 329.99p 314.20p 320.00p 18694
10/03/2021 320.00p 320.00p 310.00p 315.00p 35
09/03/2021 320.00p 321.00p 310.00p 320.00p 10669
08/03/2021 320.00p 320.00p 310.00p 320.00p 8644
05/03/2021 314.00p 320.00p 310.01p 320.00p 2107
04/03/2021 314.00p 324.00p 305.00p 314.00p 5271
03/03/2021 311.00p 315.30p 302.20p 313.00p 9376
02/03/2021 308.00p 315.30p 302.00p 311.00p 3594
01/03/2021 308.00p 310.00p 298.00p 308.00p 3256
26/02/2021 304.00p 308.00p 298.00p 308.00p 9162
25/02/2021 304.00p 304.00p 298.00p 304.00p 2612
24/02/2021 304.00p 304.00p 298.00p 304.00p 2446
23/02/2021 304.00p 304.00p 298.60p 304.00p 116
22/02/2021 304.00p 304.00p 304.00p 304.00p 0
19/02/2021 304.00p 304.00p 298.00p 304.00p 2223
18/02/2021 304.00p 304.00p 299.50p 304.00p 2093
17/02/2021 304.00p 305.00p 298.00p 304.00p 9281
16/02/2021 304.00p 304.00p 298.05p 304.00p 12990
15/02/2021 302.00p 304.00p 298.01p 304.00p 2947
12/02/2021 302.00p 302.00p 302.00p 302.00p 0
11/02/2021 302.00p 302.00p 302.00p 302.00p 0
10/02/2021 302.00p 302.00p 302.00p 302.00p 0
09/02/2021 302.00p 302.00p 296.00p 302.00p 537
08/02/2021 302.00p 302.00p 295.44p 302.00p 3666
05/02/2021 302.00p 305.52p 296.40p 302.00p 4357
04/02/2021 302.00p 306.00p 294.00p 302.00p 1587
03/02/2021 302.00p 302.00p 294.00p 302.00p 3483
02/02/2021 305.00p 310.00p 300.00p 302.00p 8316
01/02/2021 310.00p 319.00p 302.00p 305.00p 4765
29/01/2021 310.00p 310.00p 310.00p 310.00p 0
28/01/2021 310.00p 310.00p 305.00p 310.00p 1357
27/01/2021 310.00p 317.00p 310.00p 310.00p 647
26/01/2021 310.00p 317.00p 310.00p 310.00p 625
25/01/2021 302.00p 320.00p 300.00p 310.00p 8472
22/01/2021 302.00p 305.00p 296.50p 302.00p 878
21/01/2021 302.00p 302.00p 293.00p 302.00p 15332
20/01/2021 302.00p 308.80p 302.00p 302.00p 1618
19/01/2021 305.00p 308.00p 300.00p 302.00p 7132
18/01/2021 302.00p 308.00p 302.00p 302.00p 1623
15/01/2021 302.00p 302.00p 292.01p 302.00p 3624
14/01/2021 302.00p 308.80p 296.00p 302.00p 2240
13/01/2021 294.00p 302.00p 294.00p 300.00p 1000
12/01/2021 292.00p 299.99p 284.00p 294.00p 4013
11/01/2021 294.00p 297.44p 286.60p 294.00p 6954
08/01/2021 294.00p 302.00p 285.78p 294.00p 6225
07/01/2021 290.00p 295.00p 286.00p 294.00p 3056
06/01/2021 290.00p 295.00p 290.00p 290.00p 3952
05/01/2021 300.00p 300.00p 281.00p 290.00p 19506
04/01/2021 312.00p 312.00p 286.00p 302.00p 11644
31/12/2020 314.00p 319.00p 306.60p 312.00p 5172
30/12/2020 318.00p 324.00p 310.00p 314.00p 1246
29/12/2020 300.00p 325.00p 300.00p 321.00p 15339
25/12/2020 300.00p 304.55p 300.00p 300.00p 981
24/12/2020 300.00p 304.55p 300.00p 300.00p 981
23/12/2020 295.00p 300.00p 295.00p 300.00p 333
22/12/2020 298.00p 298.00p 290.00p 295.00p 1810
21/12/2020 308.00p 308.00p 292.00p 298.00p 7648
18/12/2020 310.00p 310.00p 301.00p 308.00p 7155
17/12/2020 310.00p 317.00p 303.00p 310.00p 3177
16/12/2020 310.00p 317.00p 300.01p 310.00p 7808

*Close Price adjusted for both dividends and splits