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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
Billington Holdings (BILN) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/05/2019 | 326.00p | 339.95p | 324.50p | 336.00p | 3231 |
| 14/05/2019 | 331.00p | 332.00p | 324.00p | 326.00p | 4209 |
| 13/05/2019 | 323.00p | 332.00p | 320.10p | 331.00p | 10556 |
| 10/05/2019 | 315.00p | 329.40p | 315.00p | 323.00p | 5417 |
| 09/05/2019 | 318.00p | 324.45p | 310.80p | 315.00p | 4596 |
| 08/05/2019 | 305.00p | 326.00p | 305.00p | 322.00p | 16352 |
| 07/05/2019 | 305.00p | 310.00p | 300.10p | 305.00p | 3237 |
| 03/05/2019 | 298.00p | 309.50p | 298.00p | 305.00p | 261945 |
| 02/05/2019 | 298.00p | 302.10p | 290.00p | 298.00p | 2004231 |
| 01/05/2019 | 298.00p | 302.20p | 290.10p | 298.00p | 2796 |
| 30/04/2019 | 298.00p | 305.00p | 298.00p | 298.00p | 500 |
| 29/04/2019 | 298.00p | 305.00p | 298.00p | 298.00p | 1198 |
| 26/04/2019 | 298.00p | 305.00p | 290.00p | 298.00p | 62371 |
| 25/04/2019 | 298.00p | 300.00p | 290.80p | 298.00p | 518595 |
| 24/04/2019 | 302.00p | 303.90p | 291.00p | 298.00p | 3930 |
| 23/04/2019 | 292.00p | 309.20p | 292.00p | 302.00p | 6726 |
| 18/04/2019 | 292.00p | 300.00p | 285.00p | 292.00p | 6632 |
| 17/04/2019 | 298.00p | 300.00p | 286.40p | 292.00p | 4757 |
| 16/04/2019 | 298.00p | 306.00p | 291.00p | 292.00p | 3707 |
| 15/04/2019 | 294.00p | 302.00p | 289.00p | 298.00p | 7668 |
| 12/04/2019 | 296.00p | 303.85p | 294.00p | 294.00p | 3926 |
| 11/04/2019 | 296.00p | 303.90p | 296.00p | 296.00p | 425 |
| 10/04/2019 | 296.00p | 304.00p | 290.00p | 296.00p | 6737 |
| 09/04/2019 | 285.00p | 309.90p | 282.00p | 296.00p | 14022 |
| 08/04/2019 | 279.00p | 284.00p | 274.00p | 279.00p | 9494 |
| 05/04/2019 | 270.00p | 285.00p | 270.00p | 279.00p | 2914 |
| 04/04/2019 | 266.00p | 275.40p | 266.00p | 270.00p | 1722 |
| 03/04/2019 | 266.00p | 267.80p | 260.00p | 266.00p | 31661 |
| 02/04/2019 | 266.00p | 267.80p | 266.00p | 266.00p | 631 |
| 01/04/2019 | 266.00p | 267.85p | 266.00p | 266.00p | 2367 |
| 29/03/2019 | 266.00p | 267.85p | 266.00p | 266.00p | 742 |
| 28/03/2019 | 266.00p | 266.00p | 266.00p | 266.00p | 4500 |
| 27/03/2019 | 266.00p | 266.00p | 265.90p | 266.00p | 3055 |
| 26/03/2019 | 270.00p | 270.00p | 266.00p | 266.00p | 0 |
| 25/03/2019 | 270.00p | 274.00p | 264.60p | 270.00p | 5620 |
| 22/03/2019 | 270.00p | 275.90p | 270.00p | 270.00p | 358 |
| 21/03/2019 | 276.00p | 278.00p | 270.00p | 270.00p | 738 |
| 20/03/2019 | 266.00p | 278.00p | 263.00p | 276.00p | 4000 |
| 19/03/2019 | 266.00p | 266.00p | 263.00p | 266.00p | 87 |
| 18/03/2019 | 266.00p | 269.90p | 262.81p | 266.00p | 3240 |
| 15/03/2019 | 274.00p | 274.00p | 266.00p | 266.00p | 1500 |
| 14/03/2019 | 280.00p | 280.00p | 274.00p | 274.00p | 3316 |
| 13/03/2019 | 280.00p | 283.90p | 276.40p | 280.00p | 3258 |
| 12/03/2019 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 11/03/2019 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 08/03/2019 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 07/03/2019 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 06/03/2019 | 270.00p | 275.90p | 270.00p | 270.00p | 700 |
| 05/03/2019 | 270.00p | 270.00p | 264.60p | 270.00p | 1500 |
| 04/03/2019 | 270.00p | 275.90p | 264.60p | 270.00p | 3864 |
| 01/03/2019 | 270.00p | 275.40p | 264.60p | 270.00p | 1034 |
| 28/02/2019 | 279.00p | 279.00p | 270.00p | 270.00p | 500 |
| 27/02/2019 | 277.00p | 279.00p | 277.00p | 279.00p | 3604 |
| 26/02/2019 | 277.00p | 277.00p | 277.00p | 277.00p | 0 |
| 25/02/2019 | 281.00p | 281.00p | 277.00p | 277.00p | 2500 |
| 22/02/2019 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
| 21/02/2019 | 281.00p | 286.00p | 281.00p | 281.00p | 1200 |
| 20/02/2019 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
| 19/02/2019 | 281.00p | 286.00p | 281.00p | 281.00p | 1000 |
| 18/02/2019 | 281.00p | 286.00p | 281.00p | 281.00p | 4641 |
| 15/02/2019 | 278.00p | 278.00p | 276.10p | 278.00p | 374 |
| 14/02/2019 | 270.00p | 289.00p | 270.00p | 278.00p | 800 |
| 13/02/2019 | 270.00p | 273.00p | 270.00p | 270.00p | 628 |
| 12/02/2019 | 270.00p | 270.00p | 266.00p | 266.00p | 555 |
| 11/02/2019 | 270.00p | 276.00p | 267.00p | 270.00p | 3440 |
| 08/02/2019 | 270.00p | 275.90p | 270.00p | 270.00p | 2108 |
| 07/02/2019 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 06/02/2019 | 276.00p | 276.00p | 270.00p | 270.00p | 1974 |
| 05/02/2019 | 274.00p | 274.00p | 274.00p | 274.00p | 0 |
| 04/02/2019 | 274.00p | 280.00p | 270.64p | 274.00p | 7695 |
| 01/02/2019 | 274.00p | 274.00p | 266.00p | 274.00p | 0 |
| 31/01/2019 | 275.00p | 275.00p | 262.00p | 266.00p | 10860 |
| 30/01/2019 | 268.00p | 274.00p | 264.60p | 270.00p | 2956 |
| 29/01/2019 | 275.00p | 275.00p | 268.00p | 268.00p | 10450 |
| 28/01/2019 | 264.00p | 279.90p | 262.10p | 275.00p | 8648 |
| 25/01/2019 | 264.00p | 264.00p | 264.00p | 264.00p | 0 |
| 24/01/2019 | 264.00p | 270.00p | 262.00p | 264.00p | 413 |
| 23/01/2019 | 264.00p | 270.00p | 264.00p | 264.00p | 970 |
| 22/01/2019 | 260.00p | 266.00p | 260.00p | 264.00p | 1000 |
| 21/01/2019 | 266.00p | 271.90p | 260.00p | 260.00p | 2858 |
| 18/01/2019 | 266.00p | 266.00p | 266.00p | 266.00p | 0 |
| 17/01/2019 | 266.00p | 266.00p | 266.00p | 266.00p | 0 |
| 16/01/2019 | 272.00p | 272.00p | 262.00p | 266.00p | 9217 |
| 15/01/2019 | 275.00p | 275.00p | 268.00p | 268.00p | 1715 |
| 14/01/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 11/01/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 10/01/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 09/01/2019 | 275.00p | 279.90p | 270.50p | 275.00p | 486 |
| 08/01/2019 | 275.00p | 279.90p | 275.00p | 275.00p | 1105 |
| 07/01/2019 | 275.00p | 275.00p | 270.00p | 275.00p | 0 |
| 04/01/2019 | 275.00p | 275.90p | 270.00p | 270.00p | 1100 |
| 03/01/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 02/01/2019 | 268.00p | 276.00p | 268.00p | 275.00p | 7114 |
| 31/12/2018 | 262.00p | 270.00p | 262.00p | 264.00p | 1514 |
| 28/12/2018 | 262.00p | 268.00p | 262.00p | 262.00p | 2900 |
| 27/12/2018 | 262.00p | 267.90p | 262.00p | 262.00p | 1242 |
| 24/12/2018 | 262.00p | 262.00p | 262.00p | 262.00p | 0 |
| 21/12/2018 | 262.00p | 267.90p | 262.00p | 262.00p | 400 |
| 20/12/2018 | 262.00p | 262.00p | 257.00p | 262.00p | 723 |
| 19/12/2018 | 266.00p | 266.00p | 260.00p | 262.00p | 250 |
| 18/12/2018 | 270.00p | 270.00p | 263.00p | 266.00p | 418 |
| 17/12/2018 | 266.00p | 266.00p | 266.00p | 266.00p | 0 |
| 14/12/2018 | 266.00p | 266.00p | 263.33p | 266.00p | 2000 |
| 13/12/2018 | 266.00p | 272.00p | 266.00p | 266.00p | 3000 |
| 12/12/2018 | 266.00p | 266.00p | 262.00p | 266.00p | 1121 |
| 11/12/2018 | 266.00p | 266.00p | 266.00p | 266.00p | 0 |
| 10/12/2018 | 270.00p | 270.00p | 266.00p | 266.00p | 10746 |
| 07/12/2018 | 266.00p | 269.00p | 260.53p | 266.00p | 1726 |
| 06/12/2018 | 266.00p | 272.00p | 260.60p | 266.00p | 5500 |
| 05/12/2018 | 270.00p | 270.00p | 264.00p | 266.00p | 5900 |
| 04/12/2018 | 270.00p | 276.00p | 270.00p | 270.00p | 715 |
| 03/12/2018 | 270.00p | 270.00p | 265.00p | 270.00p | 1500 |
| 30/11/2018 | 270.00p | 270.00p | 264.10p | 270.00p | 500 |
| 29/11/2018 | 270.00p | 275.40p | 264.00p | 270.00p | 2843 |
| 28/11/2018 | 276.00p | 276.00p | 264.00p | 270.00p | 4744 |
| 27/11/2018 | 267.00p | 281.90p | 267.00p | 276.00p | 3200 |
| 26/11/2018 | 277.00p | 278.50p | 264.10p | 267.00p | 8128 |
| 23/11/2018 | 300.00p | 300.00p | 264.00p | 277.00p | 18638 |
| 22/11/2018 | 245.00p | 300.00p | 245.00p | 300.00p | 36336 |
| 21/11/2018 | 248.00p | 248.00p | 245.00p | 245.00p | 1000 |
| 20/11/2018 | 253.00p | 253.00p | 248.00p | 248.00p | 3094 |
| 19/11/2018 | 258.00p | 259.50p | 246.00p | 253.00p | 3835 |
| 16/11/2018 | 258.00p | 260.72p | 258.00p | 258.00p | 2000 |
| 15/11/2018 | 258.00p | 258.00p | 252.00p | 258.00p | 1200 |
| 14/11/2018 | 256.00p | 261.40p | 256.00p | 258.00p | 3600 |
| 13/11/2018 | 261.00p | 261.00p | 250.00p | 256.00p | 2923 |
| 12/11/2018 | 268.00p | 270.00p | 260.00p | 261.00p | 5850 |
| 09/11/2018 | 268.00p | 268.00p | 266.00p | 268.00p | 2015 |
| 08/11/2018 | 268.00p | 268.00p | 267.50p | 268.00p | 520 |
| 07/11/2018 | 265.00p | 269.90p | 265.00p | 268.00p | 2534 |
| 06/11/2018 | 263.00p | 265.00p | 263.00p | 265.00p | 3500 |
| 05/11/2018 | 263.00p | 263.00p | 256.00p | 263.00p | 2000 |
| 02/11/2018 | 245.00p | 263.00p | 245.00p | 263.00p | 7020 |
| 01/11/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 31/10/2018 | 240.00p | 250.00p | 240.00p | 245.00p | 4897 |
| 30/10/2018 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 29/10/2018 | 240.00p | 244.44p | 240.00p | 240.00p | 1706 |
| 26/10/2018 | 240.00p | 240.00p | 240.00p | 240.00p | 897 |
| 25/10/2018 | 240.00p | 240.00p | 232.50p | 240.00p | 2750 |
| 24/10/2018 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 23/10/2018 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 22/10/2018 | 251.00p | 251.00p | 232.50p | 240.00p | 9052 |
| 19/10/2018 | 251.00p | 255.90p | 251.00p | 251.00p | 259 |
| 18/10/2018 | 253.00p | 253.00p | 250.25p | 251.00p | 2688 |
| 17/10/2018 | 253.00p | 259.90p | 253.00p | 253.00p | 940 |
| 16/10/2018 | 253.00p | 253.00p | 253.00p | 253.00p | 0 |
| 15/10/2018 | 253.00p | 255.00p | 253.00p | 253.00p | 0 |
| 12/10/2018 | 256.00p | 256.00p | 250.00p | 255.00p | 3300 |
| 11/10/2018 | 262.00p | 262.00p | 250.90p | 258.00p | 6600 |
| 10/10/2018 | 267.00p | 267.00p | 260.00p | 262.00p | 2103 |
| 09/10/2018 | 267.00p | 267.00p | 260.00p | 267.00p | 1776 |
| 08/10/2018 | 267.00p | 267.00p | 267.00p | 267.00p | 2750 |
| 05/10/2018 | 267.00p | 267.00p | 260.00p | 267.00p | 1806 |
| 04/10/2018 | 267.00p | 267.00p | 267.00p | 267.00p | 0 |
| 03/10/2018 | 271.00p | 276.00p | 260.00p | 267.00p | 2291 |
| 02/10/2018 | 271.00p | 271.00p | 271.00p | 271.00p | 0 |
| 01/10/2018 | 271.00p | 271.00p | 271.00p | 271.00p | 0 |
| 28/09/2018 | 271.00p | 271.00p | 268.50p | 271.00p | 500 |
| 27/09/2018 | 271.00p | 275.90p | 270.25p | 271.00p | 3566 |
| 26/09/2018 | 270.00p | 271.00p | 264.50p | 271.00p | 2785 |
| 25/09/2018 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 24/09/2018 | 266.00p | 270.00p | 266.00p | 270.00p | 1009 |
| 21/09/2018 | 271.00p | 271.00p | 260.12p | 266.00p | 767 |
| 20/09/2018 | 271.00p | 271.00p | 271.00p | 271.00p | 0 |
| 19/09/2018 | 268.00p | 275.70p | 266.00p | 271.00p | 1854 |
| 18/09/2018 | 268.00p | 268.00p | 250.00p | 268.00p | 33137 |
| 17/09/2018 | 274.00p | 277.00p | 271.11p | 275.00p | 1085 |
| 14/09/2018 | 274.00p | 274.00p | 274.00p | 274.00p | 0 |
| 13/09/2018 | 274.00p | 274.00p | 274.00p | 274.00p | 0 |
| 12/09/2018 | 274.00p | 277.00p | 268.10p | 274.00p | 1191 |
| 11/09/2018 | 274.00p | 274.00p | 273.00p | 274.00p | 1027 |
| 10/09/2018 | 274.00p | 274.00p | 274.00p | 274.00p | 0 |
| 07/09/2018 | 274.00p | 274.00p | 270.00p | 274.00p | 1100 |
| 06/09/2018 | 274.00p | 274.00p | 274.00p | 274.00p | 2900 |
| 05/09/2018 | 274.00p | 274.00p | 268.10p | 274.00p | 599 |
| 04/09/2018 | 272.00p | 275.90p | 268.10p | 274.00p | 2627 |
| 03/09/2018 | 272.00p | 272.00p | 268.00p | 272.00p | 3000 |
| 31/08/2018 | 271.00p | 272.00p | 271.00p | 272.00p | 5000 |
| 30/08/2018 | 273.00p | 273.00p | 266.00p | 271.00p | 169 |
| 29/08/2018 | 271.00p | 272.50p | 266.50p | 271.00p | 4555 |
| 28/08/2018 | 270.00p | 274.00p | 264.00p | 271.00p | 5234 |
| 24/08/2018 | 273.00p | 273.00p | 266.00p | 270.00p | 2500 |
| 23/08/2018 | 273.00p | 274.00p | 270.00p | 273.00p | 679 |
| 22/08/2018 | 272.00p | 273.00p | 266.10p | 273.00p | 687 |
| 21/08/2018 | 272.00p | 272.00p | 272.00p | 272.00p | 0 |
| 20/08/2018 | 272.00p | 273.00p | 272.00p | 272.00p | 1500 |
| 17/08/2018 | 272.00p | 274.00p | 272.00p | 272.00p | 636 |
| 16/08/2018 | 275.00p | 275.00p | 272.00p | 272.00p | 33 |
| 15/08/2018 | 281.00p | 281.00p | 270.10p | 275.00p | 3448 |
| 14/08/2018 | 281.00p | 281.00p | 272.03p | 281.00p | 1053 |
| 13/08/2018 | 281.00p | 285.00p | 274.70p | 281.00p | 1618 |
| 10/08/2018 | 281.00p | 285.50p | 281.00p | 281.00p | 2096 |
| 09/08/2018 | 281.00p | 281.00p | 272.90p | 281.00p | 800 |
| 08/08/2018 | 281.00p | 290.00p | 281.00p | 281.00p | 350 |
| 07/08/2018 | 280.00p | 287.00p | 272.90p | 281.00p | 2150 |
| 06/08/2018 | 284.00p | 287.00p | 278.00p | 284.00p | 4803 |
| 03/08/2018 | 281.00p | 284.00p | 278.10p | 284.00p | 120 |
| 02/08/2018 | 281.00p | 281.00p | 272.90p | 281.00p | 1444 |
| 01/08/2018 | 281.00p | 290.00p | 273.27p | 281.00p | 669 |
| 31/07/2018 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
*Close Price adjusted for both dividends and splits