Bilby (BILB) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bilby

Date Open High Low Close* Volume
06/02/2019 68.00p 68.50p 68.00p 68.00p 2618
05/02/2019 68.00p 68.00p 67.00p 68.00p 4115
04/02/2019 67.50p 68.80p 66.11p 68.00p 7144
01/02/2019 67.50p 69.15p 65.60p 67.50p 15909
31/01/2019 67.50p 69.50p 66.11p 67.50p 12726
30/01/2019 68.50p 70.00p 65.56p 67.50p 20071
29/01/2019 68.50p 68.50p 68.50p 68.50p 0
28/01/2019 68.50p 68.55p 67.20p 68.50p 17916
25/01/2019 69.00p 70.98p 67.05p 68.50p 37866
24/01/2019 69.50p 69.50p 69.00p 69.00p 20000
23/01/2019 69.50p 70.44p 69.50p 69.50p 2000
22/01/2019 69.50p 70.95p 68.20p 69.50p 21495
21/01/2019 69.50p 69.50p 68.16p 69.50p 22973
18/01/2019 69.50p 71.95p 67.01p 69.50p 23286
17/01/2019 65.50p 71.95p 64.70p 69.50p 58071
16/01/2019 61.50p 67.00p 61.50p 65.50p 44532
15/01/2019 61.50p 61.95p 61.50p 61.50p 1193
14/01/2019 61.00p 62.70p 59.00p 61.50p 41138
11/01/2019 58.00p 62.00p 58.00p 61.00p 50839
10/01/2019 60.50p 61.48p 57.33p 58.00p 50327
09/01/2019 60.50p 61.50p 59.30p 60.50p 4489
08/01/2019 60.50p 60.87p 59.25p 60.50p 28034
07/01/2019 61.50p 61.50p 58.26p 60.50p 33301
04/01/2019 61.50p 62.55p 60.51p 61.50p 15856
03/01/2019 61.50p 61.50p 61.50p 61.50p 0
02/01/2019 61.50p 62.82p 61.00p 61.50p 5994
31/12/2018 61.50p 62.05p 60.51p 61.50p 26483
28/12/2018 60.00p 62.50p 59.01p 61.50p 68698
27/12/2018 60.00p 60.20p 59.01p 60.00p 7554
24/12/2018 59.50p 59.50p 59.15p 59.50p 5000
21/12/2018 57.50p 59.90p 57.50p 59.50p 13299
20/12/2018 61.50p 61.50p 57.00p 57.50p 59335
19/12/2018 64.00p 64.75p 61.50p 61.50p 36558
18/12/2018 67.00p 67.00p 61.26p 64.00p 86017
17/12/2018 71.00p 71.44p 66.06p 67.00p 47537
14/12/2018 73.00p 74.25p 69.15p 71.00p 43581
13/12/2018 74.50p 74.75p 67.70p 73.00p 89285
12/12/2018 71.00p 75.75p 68.10p 74.50p 185386
11/12/2018 75.00p 78.00p 65.75p 71.00p 278304
10/12/2018 92.00p 92.00p 88.40p 91.00p 34334
07/12/2018 90.00p 93.00p 90.00p 92.00p 26237
06/12/2018 97.00p 97.00p 88.50p 90.00p 37423
05/12/2018 97.50p 97.50p 96.20p 97.00p 5901
04/12/2018 99.50p 99.50p 97.11p 97.50p 11359
03/12/2018 97.00p 99.50p 97.00p 99.50p 17975
30/11/2018 96.00p 97.00p 96.00p 97.00p 8813
29/11/2018 94.50p 97.00p 94.50p 96.00p 10236
28/11/2018 96.00p 96.00p 94.13p 94.50p 10941
27/11/2018 95.50p 96.00p 94.42p 96.00p 4850
26/11/2018 95.00p 95.50p 95.00p 95.50p 0
23/11/2018 96.00p 96.95p 94.24p 95.50p 12848
22/11/2018 97.50p 97.50p 96.00p 96.00p 19603
21/11/2018 92.50p 98.00p 90.00p 97.50p 46618
20/11/2018 94.50p 94.50p 90.51p 92.50p 21604
19/11/2018 94.00p 96.40p 92.33p 94.50p 19467
16/11/2018 92.00p 94.88p 90.15p 94.00p 41971
15/11/2018 95.00p 95.00p 90.13p 92.00p 27649
14/11/2018 97.50p 97.92p 93.20p 95.00p 43814
13/11/2018 98.00p 100.00p 97.50p 97.50p 6001
12/11/2018 102.00p 102.00p 98.00p 98.00p 26618
09/11/2018 102.00p 102.90p 100.40p 102.00p 49877
08/11/2018 102.00p 103.00p 100.00p 102.00p 101569
07/11/2018 98.50p 103.32p 98.50p 102.00p 22976
06/11/2018 102.50p 102.50p 98.00p 98.50p 13189
05/11/2018 102.50p 105.00p 100.27p 102.50p 9575
02/11/2018 101.50p 105.00p 100.07p 102.50p 14432
01/11/2018 98.00p 105.00p 98.00p 101.50p 30945
31/10/2018 96.00p 99.25p 96.00p 98.50p 20907
30/10/2018 97.00p 97.13p 96.00p 96.00p 24330
29/10/2018 96.50p 98.00p 96.50p 97.00p 18901
26/10/2018 95.00p 97.50p 93.00p 97.50p 22824
25/10/2018 91.50p 96.00p 86.35p 95.00p 55815
24/10/2018 82.50p 94.85p 81.13p 92.50p 185527
23/10/2018 83.50p 83.50p 82.11p 82.50p 14370
22/10/2018 81.50p 83.50p 80.75p 83.50p 31710
19/10/2018 83.50p 83.99p 81.10p 82.00p 20395
18/10/2018 84.00p 84.75p 83.13p 83.50p 14446
17/10/2018 87.50p 87.50p 82.70p 84.00p 38322
16/10/2018 87.50p 88.68p 86.03p 87.50p 14106
15/10/2018 84.50p 89.00p 84.50p 87.50p 25783
12/10/2018 84.50p 87.70p 83.00p 85.00p 83859
11/10/2018 84.00p 84.80p 78.02p 81.00p 108122
10/10/2018 91.00p 92.00p 85.11p 86.50p 67487
09/10/2018 94.00p 94.95p 91.00p 91.00p 35020
08/10/2018 100.50p 100.50p 93.04p 95.00p 61957
05/10/2018 100.50p 100.50p 98.15p 100.50p 11028
04/10/2018 98.50p 99.99p 98.02p 99.00p 27818
03/10/2018 92.50p 99.85p 91.70p 98.50p 77929
02/10/2018 91.50p 93.00p 91.05p 92.50p 20004
01/10/2018 90.00p 93.00p 89.20p 91.50p 39299
28/09/2018 92.50p 93.00p 89.00p 90.00p 143274
27/09/2018 96.50p 96.50p 93.00p 93.50p 109160
26/09/2018 101.00p 101.75p 95.50p 96.50p 78439
25/09/2018 103.50p 103.50p 100.50p 101.00p 7402
24/09/2018 105.00p 105.00p 102.01p 103.50p 19035
21/09/2018 105.00p 105.00p 103.11p 105.00p 2077
20/09/2018 105.00p 105.00p 104.45p 105.00p 3500
19/09/2018 105.00p 105.00p 103.50p 105.00p 8857
18/09/2018 104.50p 107.00p 104.50p 105.00p 5242
17/09/2018 102.00p 104.50p 102.00p 104.50p 48856
14/09/2018 102.00p 103.75p 101.50p 102.00p 12438
13/09/2018 102.00p 103.45p 101.00p 102.00p 21684
12/09/2018 103.50p 104.37p 100.03p 102.00p 75572
11/09/2018 108.50p 108.50p 102.55p 103.50p 44443
10/09/2018 109.00p 110.00p 107.00p 108.00p 20684
07/09/2018 109.00p 109.00p 107.30p 109.00p 10461
06/09/2018 109.00p 109.70p 107.12p 109.00p 15120
05/09/2018 107.50p 109.90p 105.55p 109.00p 69449
04/09/2018 106.50p 110.25p 105.55p 107.50p 187397
03/09/2018 110.00p 110.00p 100.00p 106.00p 11932841
31/08/2018 116.00p 117.00p 108.04p 110.00p 87444
30/08/2018 125.50p 125.50p 115.01p 116.00p 66898
29/08/2018 125.50p 126.60p 124.00p 125.50p 12750
28/08/2018 126.00p 130.00p 124.00p 125.50p 30721
24/08/2018 126.50p 129.00p 123.80p 126.00p 1775
23/08/2018 130.50p 130.50p 123.70p 126.50p 39252
22/08/2018 130.00p 131.75p 128.55p 130.50p 7034
21/08/2018 126.50p 132.80p 126.50p 130.00p 24534
20/08/2018 132.50p 132.50p 126.00p 126.00p 30097
17/08/2018 133.50p 135.00p 131.10p 132.50p 22210
16/08/2018 135.50p 138.00p 131.55p 133.50p 19237
15/08/2018 132.50p 137.00p 132.50p 135.50p 23530
14/08/2018 129.00p 135.00p 129.00p 132.50p 34334
13/08/2018 126.50p 129.45p 126.50p 129.00p 21231
10/08/2018 124.50p 128.15p 124.50p 126.50p 23750
09/08/2018 124.50p 125.00p 124.50p 124.50p 4224
08/08/2018 125.00p 125.95p 123.26p 124.50p 10427
07/08/2018 124.50p 125.00p 123.01p 124.00p 11271
06/08/2018 125.50p 128.05p 124.30p 124.50p 16674
03/08/2018 122.50p 127.00p 120.50p 125.50p 21321
02/08/2018 128.50p 128.50p 121.50p 121.50p 34506
01/08/2018 128.00p 132.95p 126.00p 132.00p 31421
31/07/2018 134.50p 136.00p 126.72p 128.00p 40238
30/07/2018 133.50p 138.00p 132.15p 134.50p 24577
27/07/2018 133.50p 136.60p 132.00p 133.50p 24607
26/07/2018 135.00p 140.00p 133.00p 135.00p 112467
25/07/2018 131.00p 139.70p 128.36p 136.50p 85282
24/07/2018 126.00p 132.88p 125.50p 131.00p 50815
23/07/2018 129.00p 132.00p 125.00p 126.00p 43246
20/07/2018 125.50p 130.00p 123.35p 129.00p 61935
19/07/2018 125.00p 127.75p 123.60p 125.50p 41549
18/07/2018 122.50p 129.00p 122.50p 125.00p 62854
17/07/2018 119.50p 126.70p 110.59p 122.50p 258586
16/07/2018 119.50p 129.00p 117.77p 119.50p 105704
13/07/2018 120.00p 122.40p 117.25p 119.50p 36431
12/07/2018 115.00p 121.00p 113.56p 120.00p 48731
11/07/2018 107.50p 119.75p 106.25p 115.00p 97946
10/07/2018 105.00p 109.25p 100.75p 107.50p 28486
09/07/2018 102.00p 105.00p 100.00p 105.00p 12384
06/07/2018 102.00p 104.00p 102.00p 102.00p 12875
05/07/2018 102.00p 102.00p 100.26p 102.00p 2087
04/07/2018 100.00p 102.90p 98.50p 102.00p 19170
03/07/2018 103.50p 104.55p 96.60p 100.00p 68872
02/07/2018 112.50p 112.50p 102.00p 103.50p 55138
29/06/2018 113.00p 113.00p 110.10p 112.50p 17118
28/06/2018 114.50p 115.00p 111.25p 113.00p 7927
27/06/2018 119.00p 119.00p 113.00p 114.50p 17234
26/06/2018 119.00p 122.00p 117.32p 119.00p 24577
25/06/2018 117.00p 122.00p 116.00p 119.00p 19612
22/06/2018 115.50p 119.00p 115.00p 117.00p 28796
21/06/2018 113.50p 118.00p 113.50p 115.50p 19753
20/06/2018 113.50p 116.58p 111.00p 113.50p 21510
19/06/2018 114.50p 114.50p 111.05p 113.50p 3814
18/06/2018 113.00p 115.45p 113.00p 114.50p 3003
15/06/2018 113.00p 115.45p 111.25p 113.00p 10101
14/06/2018 115.00p 115.64p 111.98p 113.00p 15198
13/06/2018 117.50p 117.50p 113.00p 115.00p 35119
12/06/2018 117.00p 119.95p 116.00p 117.50p 4488
11/06/2018 114.50p 119.50p 114.50p 117.00p 33432
08/06/2018 112.00p 116.95p 112.00p 114.50p 16762
07/06/2018 109.50p 113.52p 109.50p 112.00p 23083
06/06/2018 107.00p 114.80p 107.00p 109.50p 47931
05/06/2018 107.00p 109.49p 105.47p 107.00p 19053
04/06/2018 104.00p 108.00p 104.00p 106.50p 8531
01/06/2018 104.00p 104.00p 103.10p 104.00p 4069
31/05/2018 104.00p 105.20p 102.00p 104.00p 32693
30/05/2018 105.50p 105.50p 103.00p 104.00p 16728
29/05/2018 104.50p 107.00p 104.50p 105.50p 5589
25/05/2018 104.50p 106.40p 103.00p 104.50p 15172
24/05/2018 106.00p 106.00p 100.10p 104.50p 44572
23/05/2018 102.50p 107.00p 101.15p 106.00p 23177
22/05/2018 102.50p 104.93p 100.00p 102.50p 8224
21/05/2018 108.50p 109.00p 101.72p 102.50p 16535
18/05/2018 107.00p 110.00p 106.04p 108.50p 45930
17/05/2018 105.00p 109.94p 103.30p 107.00p 7809
16/05/2018 102.50p 106.96p 102.50p 105.00p 24954
15/05/2018 102.00p 104.40p 100.00p 102.50p 30426
14/05/2018 108.00p 108.00p 100.00p 102.00p 30820
11/05/2018 110.50p 113.00p 106.48p 108.00p 31929
10/05/2018 107.50p 113.00p 107.12p 111.50p 52541
09/05/2018 103.50p 108.20p 103.50p 107.00p 56766
08/05/2018 95.50p 103.50p 95.50p 103.50p 58142
04/05/2018 95.50p 95.50p 95.00p 95.50p 37990
03/05/2018 95.00p 95.50p 94.00p 95.50p 15462
02/05/2018 94.50p 95.00p 93.75p 95.00p 18600
01/05/2018 94.50p 94.50p 93.00p 94.50p 27138
30/04/2018 94.00p 94.50p 93.00p 94.50p 38233
27/04/2018 93.50p 97.00p 90.50p 94.00p 63938
26/04/2018 88.00p 94.00p 86.05p 93.50p 75344
25/04/2018 88.00p 88.00p 86.11p 88.00p 30671

*Close Price adjusted for both dividends and splits