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 |
|---|---|---|---|---|---|
| 03/09/2019 | 302.00p | 307.49p | 295.00p | 302.00p | 3046 |
| 02/09/2019 | 302.00p | 309.50p | 294.00p | 302.00p | 2100 |
| 30/08/2019 | 302.00p | 302.00p | 302.00p | 302.00p | 4500 |
| 29/08/2019 | 302.00p | 309.50p | 302.00p | 302.00p | 500 |
| 28/08/2019 | 305.00p | 310.00p | 300.00p | 302.00p | 4365 |
| 27/08/2019 | 308.00p | 308.00p | 303.00p | 306.00p | 3013 |
| 23/08/2019 | 308.00p | 310.00p | 308.00p | 308.00p | 1145 |
| 22/08/2019 | 308.00p | 310.00p | 308.00p | 308.00p | 161 |
| 21/08/2019 | 306.00p | 312.00p | 302.10p | 308.00p | 5375 |
| 20/08/2019 | 305.00p | 310.00p | 305.00p | 306.00p | 1933 |
| 19/08/2019 | 293.00p | 305.00p | 286.00p | 305.00p | 13249 |
| 16/08/2019 | 308.00p | 315.00p | 284.00p | 290.00p | 11240 |
| 15/08/2019 | 317.00p | 317.00p | 308.00p | 308.00p | 3377 |
| 14/08/2019 | 317.00p | 317.00p | 317.00p | 317.00p | 0 |
| 13/08/2019 | 315.00p | 320.00p | 314.32p | 317.00p | 1950 |
| 12/08/2019 | 315.00p | 316.00p | 314.25p | 315.00p | 2216 |
| 09/08/2019 | 317.00p | 317.00p | 314.10p | 315.00p | 2423 |
| 08/08/2019 | 317.00p | 317.00p | 317.00p | 317.00p | 0 |
| 07/08/2019 | 320.00p | 320.00p | 314.10p | 317.00p | 5054 |
| 06/08/2019 | 327.00p | 331.60p | 320.00p | 320.00p | 3421 |
| 05/08/2019 | 320.00p | 338.00p | 320.00p | 327.00p | 6954 |
| 02/08/2019 | 315.00p | 319.95p | 311.50p | 315.00p | 4468 |
| 01/08/2019 | 320.00p | 320.00p | 310.00p | 314.00p | 9829 |
| 31/07/2019 | 324.00p | 324.00p | 320.00p | 320.00p | 0 |
| 30/07/2019 | 324.00p | 324.00p | 324.00p | 324.00p | 0 |
| 29/07/2019 | 324.00p | 324.00p | 316.10p | 324.00p | 1000 |
| 26/07/2019 | 324.00p | 324.00p | 324.00p | 324.00p | 0 |
| 25/07/2019 | 324.00p | 324.00p | 324.00p | 324.00p | 0 |
| 24/07/2019 | 324.00p | 330.08p | 317.92p | 324.00p | 2934 |
| 23/07/2019 | 323.00p | 330.00p | 316.10p | 324.00p | 1159 |
| 22/07/2019 | 323.00p | 323.00p | 316.10p | 323.00p | 956 |
| 19/07/2019 | 315.00p | 323.00p | 315.00p | 323.00p | 2000 |
| 18/07/2019 | 315.00p | 320.00p | 311.20p | 315.00p | 2594 |
| 17/07/2019 | 318.00p | 318.00p | 314.00p | 315.00p | 500 |
| 16/07/2019 | 315.00p | 325.95p | 312.50p | 318.00p | 3345 |
| 15/07/2019 | 315.00p | 319.95p | 311.20p | 315.00p | 5276 |
| 12/07/2019 | 314.00p | 325.87p | 314.00p | 315.00p | 1615 |
| 11/07/2019 | 315.00p | 315.00p | 311.00p | 314.00p | 923 |
| 10/07/2019 | 315.00p | 319.00p | 311.00p | 315.00p | 4257 |
| 09/07/2019 | 326.00p | 331.95p | 315.00p | 315.00p | 4749 |
| 08/07/2019 | 330.00p | 333.30p | 324.00p | 326.00p | 8988 |
| 05/07/2019 | 330.00p | 334.45p | 326.00p | 330.00p | 2757 |
| 04/07/2019 | 330.00p | 330.00p | 326.25p | 330.00p | 2479 |
| 03/07/2019 | 330.00p | 335.95p | 326.25p | 330.00p | 1705 |
| 02/07/2019 | 330.00p | 334.56p | 330.00p | 330.00p | 1494 |
| 01/07/2019 | 333.00p | 338.32p | 330.00p | 330.00p | 146 |
| 28/06/2019 | 333.00p | 333.00p | 333.00p | 333.00p | 0 |
| 27/06/2019 | 333.00p | 333.00p | 326.25p | 333.00p | 2730 |
| 26/06/2019 | 324.00p | 338.00p | 324.00p | 333.00p | 6159 |
| 25/06/2019 | 324.00p | 328.00p | 324.00p | 324.00p | 914 |
| 24/06/2019 | 324.00p | 324.00p | 324.00p | 324.00p | 0 |
| 21/06/2019 | 324.00p | 328.00p | 324.00p | 324.00p | 1086 |
| 20/06/2019 | 320.00p | 330.00p | 320.00p | 324.00p | 3336 |
| 19/06/2019 | 312.00p | 325.95p | 312.00p | 320.00p | 5149 |
| 18/06/2019 | 322.00p | 322.00p | 308.00p | 312.00p | 8679 |
| 17/06/2019 | 325.00p | 325.00p | 320.10p | 322.00p | 1250 |
| 14/06/2019 | 330.00p | 330.00p | 325.00p | 325.00p | 1316 |
| 13/06/2019 | 330.00p | 330.00p | 326.00p | 330.00p | 1750 |
| 12/06/2019 | 332.00p | 332.00p | 323.79p | 330.00p | 8400 |
| 11/06/2019 | 332.00p | 332.00p | 328.00p | 332.00p | 397 |
| 10/06/2019 | 329.00p | 332.00p | 329.00p | 332.00p | 2253 |
| 07/06/2019 | 338.00p | 338.00p | 326.10p | 329.00p | 2961 |
| 06/06/2019 | 345.00p | 346.00p | 338.00p | 338.00p | 2765 |
| 05/06/2019 | 352.00p | 358.00p | 348.00p | 348.00p | 2476 |
| 04/06/2019 | 348.00p | 363.75p | 348.00p | 352.00p | 41598 |
| 03/06/2019 | 338.00p | 345.20p | 333.00p | 338.00p | 4466 |
| 31/05/2019 | 329.00p | 345.00p | 328.00p | 338.00p | 13797 |
| 30/05/2019 | 329.00p | 334.00p | 322.10p | 329.00p | 1578 |
| 29/05/2019 | 328.00p | 335.00p | 320.00p | 329.00p | 1218 |
| 28/05/2019 | 337.00p | 339.95p | 320.80p | 328.00p | 12460 |
| 24/05/2019 | 337.00p | 340.00p | 335.30p | 337.00p | 958 |
| 23/05/2019 | 344.00p | 345.20p | 335.00p | 337.00p | 7323 |
| 22/05/2019 | 343.00p | 345.20p | 338.55p | 344.00p | 10388 |
| 21/05/2019 | 343.00p | 349.95p | 338.55p | 343.00p | 1640 |
| 20/05/2019 | 336.00p | 343.00p | 336.00p | 343.00p | 3583 |
| 17/05/2019 | 338.00p | 340.00p | 333.96p | 336.00p | 2000 |
| 16/05/2019 | 336.00p | 342.00p | 333.00p | 338.00p | 7572 |
| 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 |
*Close Price adjusted for both dividends and splits