Bilby (BILB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/09/2016 109.00p 113.95p 103.00p 109.00p 5997
21/09/2016 107.50p 111.00p 107.50p 109.00p 12578
20/09/2016 109.00p 111.31p 103.00p 107.50p 7350
19/09/2016 111.00p 112.77p 103.00p 109.00p 9452
16/09/2016 111.00p 112.77p 107.00p 111.00p 3923
15/09/2016 111.00p 111.00p 107.00p 111.00p 7000
14/09/2016 113.50p 114.00p 108.15p 111.00p 4244
13/09/2016 113.50p 113.50p 108.50p 113.50p 1250
12/09/2016 113.50p 117.50p 113.50p 113.50p 2117
09/09/2016 113.50p 113.50p 113.50p 113.50p 0
08/09/2016 113.50p 113.50p 108.15p 113.50p 3222
07/09/2016 113.50p 113.50p 108.15p 113.50p 130
06/09/2016 113.50p 117.00p 113.50p 113.50p 5000
05/09/2016 111.00p 120.00p 110.00p 113.50p 34235
02/09/2016 111.00p 113.02p 107.00p 111.00p 13443
01/09/2016 113.00p 116.16p 106.00p 111.00p 14866
31/08/2016 116.00p 116.00p 110.00p 113.00p 8000
30/08/2016 116.00p 116.00p 110.00p 116.00p 4817
26/08/2016 116.00p 116.00p 116.00p 116.00p 0
25/08/2016 116.00p 120.33p 111.44p 116.00p 7500
24/08/2016 116.00p 121.40p 112.35p 116.00p 20000
23/08/2016 116.00p 121.40p 112.35p 116.00p 11489
22/08/2016 116.00p 120.11p 116.00p 116.00p 2970
19/08/2016 116.00p 119.90p 111.44p 116.00p 8326
18/08/2016 116.00p 119.98p 112.65p 116.00p 8000
17/08/2016 116.00p 117.91p 111.33p 116.00p 10723
16/08/2016 115.00p 116.00p 115.00p 116.00p 0
15/08/2016 113.50p 120.00p 111.20p 115.00p 23000
12/08/2016 112.50p 114.19p 112.50p 113.50p 6246
11/08/2016 112.50p 112.50p 105.55p 112.50p 852
10/08/2016 112.50p 114.00p 112.50p 112.50p 5244
09/08/2016 116.00p 120.95p 107.00p 112.50p 29200
08/08/2016 113.00p 120.95p 113.00p 116.00p 39660
05/08/2016 111.50p 115.00p 107.00p 113.00p 20744
04/08/2016 111.50p 114.20p 111.50p 111.50p 891
03/08/2016 111.50p 111.50p 109.00p 111.50p 5629
02/08/2016 115.00p 115.00p 109.00p 111.50p 22414
01/08/2016 115.00p 119.30p 110.55p 115.00p 10330
29/07/2016 115.00p 119.48p 111.20p 115.00p 12329
28/07/2016 115.00p 119.50p 114.00p 115.00p 31862
27/07/2016 115.00p 120.00p 111.15p 116.00p 51819
26/07/2016 120.00p 120.00p 106.80p 115.00p 68314
25/07/2016 120.00p 121.99p 116.50p 120.00p 6519
22/07/2016 120.00p 121.99p 120.00p 120.00p 823
21/07/2016 122.50p 122.50p 116.00p 120.00p 14000
20/07/2016 120.00p 124.50p 116.00p 120.00p 11242
19/07/2016 120.00p 120.00p 116.55p 120.00p 667
18/07/2016 120.00p 124.50p 116.55p 120.00p 3096
15/07/2016 121.00p 127.00p 116.55p 120.00p 25284
14/07/2016 127.50p 127.50p 115.00p 121.00p 32789
13/07/2016 125.00p 127.90p 120.00p 125.00p 2978
12/07/2016 127.50p 127.50p 120.00p 125.00p 11047
11/07/2016 127.50p 129.00p 120.67p 127.50p 4710
08/07/2016 130.00p 130.00p 120.75p 127.50p 6527
07/07/2016 130.00p 130.00p 129.90p 130.00p 769
06/07/2016 130.00p 132.00p 125.00p 130.00p 12298
05/07/2016 133.50p 133.50p 125.00p 130.00p 9009
04/07/2016 130.00p 139.85p 130.00p 133.50p 10620
01/07/2016 126.00p 135.00p 126.00p 130.00p 14940
30/06/2016 125.00p 130.00p 125.00p 126.00p 4492
29/06/2016 120.00p 130.00p 120.00p 125.00p 9413
28/06/2016 117.50p 124.10p 110.00p 120.00p 61126
27/06/2016 134.00p 134.48p 111.00p 117.50p 53832
24/06/2016 129.00p 138.95p 129.00p 134.00p 7463
23/06/2016 133.00p 138.00p 132.00p 136.00p 8588
22/06/2016 130.00p 137.00p 130.00p 133.00p 12570
21/06/2016 130.00p 134.40p 126.00p 130.00p 9286
20/06/2016 123.00p 130.00p 120.00p 130.00p 18365
17/06/2016 123.00p 123.00p 123.00p 123.00p 0
16/06/2016 122.00p 125.00p 119.50p 123.00p 35284
15/06/2016 120.50p 123.00p 119.00p 122.00p 12070
14/06/2016 140.00p 140.00p 120.00p 120.50p 55907
13/06/2016 141.00p 141.00p 135.00p 140.00p 11478
10/06/2016 141.00p 142.20p 141.00p 141.00p 2750
09/06/2016 142.50p 144.20p 137.44p 141.00p 6700
08/06/2016 143.50p 143.50p 137.00p 142.50p 17750
07/06/2016 143.50p 144.20p 140.00p 143.50p 10229
06/06/2016 142.00p 147.00p 140.15p 143.50p 17226
03/06/2016 142.00p 147.00p 139.33p 142.00p 29829
02/06/2016 142.00p 146.95p 142.00p 142.00p 1833
01/06/2016 141.00p 144.00p 141.00p 142.00p 6420
31/05/2016 141.00p 143.00p 137.10p 141.00p 21866
27/05/2016 141.00p 141.00p 137.00p 141.00p 1094
26/05/2016 146.50p 147.10p 137.00p 141.00p 32278
25/05/2016 150.00p 150.00p 143.00p 146.50p 11069
24/05/2016 152.50p 152.80p 148.60p 150.00p 6639
23/05/2016 152.50p 155.00p 151.35p 152.50p 7608
20/05/2016 152.50p 152.50p 152.50p 152.50p 0
19/05/2016 150.00p 157.00p 150.00p 152.50p 37722
18/05/2016 158.00p 158.00p 145.00p 150.00p 21204
17/05/2016 159.00p 159.80p 153.00p 158.00p 8805
16/05/2016 159.00p 165.00p 156.00p 160.00p 8400
13/05/2016 155.00p 160.00p 153.00p 159.00p 35122
12/05/2016 155.00p 155.00p 155.00p 155.00p 0
11/05/2016 151.00p 157.00p 151.00p 155.00p 8000
10/05/2016 151.00p 155.00p 149.00p 151.00p 15751
09/05/2016 153.50p 155.04p 150.00p 151.00p 9024
06/05/2016 155.00p 158.00p 147.98p 153.50p 18173
05/05/2016 155.00p 158.00p 153.00p 155.00p 7190
04/05/2016 155.00p 160.00p 153.00p 155.00p 18378
03/05/2016 150.00p 158.80p 150.00p 155.00p 19276
29/04/2016 150.00p 153.20p 146.70p 150.00p 34055
28/04/2016 150.00p 154.75p 146.70p 150.00p 10359
27/04/2016 150.00p 150.00p 146.70p 150.00p 708
26/04/2016 150.00p 153.25p 146.70p 150.00p 11502
25/04/2016 150.00p 153.25p 146.35p 150.00p 1700
22/04/2016 150.00p 153.80p 146.00p 150.00p 16140
21/04/2016 150.00p 154.15p 150.00p 150.00p 2944
20/04/2016 150.00p 153.50p 150.00p 150.00p 3949
19/04/2016 150.00p 152.70p 145.55p 150.00p 16088
18/04/2016 150.00p 153.50p 150.00p 150.00p 1022
15/04/2016 150.00p 154.02p 146.20p 150.00p 6645
14/04/2016 155.00p 156.90p 148.00p 150.00p 9000
13/04/2016 156.00p 158.77p 152.00p 155.00p 21561
12/04/2016 157.00p 160.75p 153.00p 156.00p 19626
11/04/2016 157.00p 161.30p 154.55p 157.00p 23552
08/04/2016 162.00p 162.00p 155.00p 157.00p 40235
07/04/2016 156.50p 165.90p 155.00p 162.00p 71652
06/04/2016 154.00p 160.00p 154.00p 156.50p 25220
05/04/2016 148.50p 162.00p 146.05p 154.00p 39885
04/04/2016 147.50p 152.00p 142.00p 148.50p 97634
01/04/2016 142.50p 148.55p 138.70p 147.50p 103343
31/03/2016 142.50p 142.50p 140.00p 142.50p 25663
30/03/2016 140.00p 144.00p 140.00p 142.50p 42830
29/03/2016 124.50p 141.75p 124.50p 139.50p 59939
24/03/2016 124.00p 128.00p 120.24p 124.00p 158810
23/03/2016 121.50p 123.00p 121.50p 121.50p 8878
22/03/2016 121.50p 121.50p 121.50p 121.50p 0
21/03/2016 121.50p 124.30p 121.50p 121.50p 4817
18/03/2016 121.50p 124.00p 121.50p 121.50p 3000
17/03/2016 121.50p 121.50p 118.10p 121.50p 6857
16/03/2016 121.50p 124.00p 118.55p 121.50p 6132
15/03/2016 121.50p 121.50p 118.55p 121.50p 1894
14/03/2016 122.50p 124.50p 120.10p 121.50p 4279
11/03/2016 122.50p 122.50p 120.10p 122.50p 25048
10/03/2016 122.50p 124.50p 122.50p 122.50p 5000
09/03/2016 122.50p 124.50p 120.10p 122.50p 10531
08/03/2016 122.50p 124.50p 122.50p 122.50p 9226
07/03/2016 125.00p 125.00p 120.00p 122.50p 15940
04/03/2016 122.50p 123.90p 120.10p 122.50p 28140
03/03/2016 126.00p 126.00p 122.50p 122.50p 8269
02/03/2016 126.50p 126.50p 124.00p 126.00p 3152
01/03/2016 128.00p 130.00p 123.10p 126.50p 23442
29/02/2016 128.00p 128.00p 127.00p 128.00p 12500
26/02/2016 129.00p 129.00p 123.00p 128.00p 8137
25/02/2016 129.00p 130.92p 129.00p 129.00p 934
24/02/2016 129.00p 130.92p 129.00p 129.00p 1550
23/02/2016 129.00p 129.00p 125.08p 129.00p 2150
22/02/2016 136.00p 136.00p 125.00p 129.00p 20152
19/02/2016 136.00p 136.00p 135.45p 136.00p 1100
18/02/2016 136.00p 136.00p 132.00p 136.00p 2069
17/02/2016 136.00p 136.00p 132.00p 136.00p 5500
16/02/2016 136.00p 139.00p 132.00p 136.00p 9151
15/02/2016 136.00p 137.00p 136.00p 136.00p 2180
12/02/2016 137.00p 138.00p 132.00p 136.00p 6961
11/02/2016 137.00p 138.00p 137.00p 137.00p 199
10/02/2016 138.00p 140.60p 132.00p 137.00p 4237
09/02/2016 136.50p 141.40p 133.00p 138.00p 42330
08/02/2016 139.00p 139.00p 133.00p 136.50p 9901
05/02/2016 141.50p 141.50p 135.00p 139.00p 2695
04/02/2016 144.00p 144.17p 138.00p 141.50p 6671
03/02/2016 144.00p 144.30p 140.00p 144.00p 2234
02/02/2016 144.00p 145.45p 144.00p 144.00p 1027
01/02/2016 145.00p 145.00p 140.00p 144.00p 28298
29/01/2016 145.00p 145.00p 141.00p 145.00p 590
28/01/2016 145.00p 145.40p 145.00p 145.00p 9619
27/01/2016 146.50p 150.00p 139.30p 145.00p 16527
26/01/2016 146.50p 146.50p 146.50p 146.50p 0
25/01/2016 145.00p 150.00p 145.00p 146.50p 3393
22/01/2016 145.00p 150.00p 145.00p 145.00p 2860
21/01/2016 145.00p 145.00p 145.00p 145.00p 0
20/01/2016 153.00p 154.65p 141.50p 145.00p 11966
19/01/2016 156.00p 160.00p 148.50p 154.00p 14735
18/01/2016 156.00p 160.00p 154.66p 156.00p 844
15/01/2016 154.00p 158.00p 154.00p 156.00p 1360
14/01/2016 159.00p 163.00p 151.60p 154.00p 9681
13/01/2016 171.00p 172.20p 158.20p 159.00p 27757
12/01/2016 170.00p 175.00p 168.00p 171.00p 15012
11/01/2016 156.00p 170.00p 156.00p 170.00p 34875
08/01/2016 156.00p 156.00p 156.00p 156.00p 0
07/01/2016 155.00p 160.00p 153.50p 156.00p 3414
06/01/2016 155.00p 160.00p 151.10p 155.00p 7100
05/01/2016 151.50p 158.00p 150.49p 155.00p 7981
04/01/2016 146.00p 154.65p 146.00p 151.50p 16748
31/12/2015 146.00p 146.00p 146.00p 146.00p 0
30/12/2015 145.00p 150.00p 143.50p 146.00p 3845
29/12/2015 145.00p 150.00p 142.00p 145.00p 2187
24/12/2015 141.00p 147.00p 141.00p 145.00p 10345
23/12/2015 141.00p 141.00p 141.00p 141.00p 0
22/12/2015 141.00p 145.00p 139.80p 141.00p 10325
21/12/2015 141.00p 141.00p 141.00p 141.00p 0
18/12/2015 140.00p 145.00p 140.00p 141.00p 3836
17/12/2015 141.00p 145.00p 138.60p 140.00p 4628
16/12/2015 140.00p 145.00p 140.00p 140.00p 10486
15/12/2015 141.00p 143.90p 136.00p 140.00p 4930
14/12/2015 146.00p 147.85p 140.00p 141.00p 10221
11/12/2015 150.00p 152.70p 142.50p 146.00p 5897
10/12/2015 127.50p 153.20p 127.00p 150.00p 57694
09/12/2015 122.50p 132.00p 121.15p 127.50p 33509
08/12/2015 117.00p 122.00p 116.15p 119.00p 5639

*Close Price adjusted for both dividends and splits