Billington Holdings (BILN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
30/07/2018 281.00p 281.00p 272.10p 281.00p 962
27/07/2018 281.00p 284.00p 273.00p 281.00p 1550
26/07/2018 278.00p 281.00p 273.27p 281.00p 1000
25/07/2018 278.00p 280.00p 273.27p 278.00p 3635
24/07/2018 278.00p 278.00p 272.27p 278.00p 175
23/07/2018 278.00p 278.00p 272.27p 278.00p 958
20/07/2018 271.00p 285.00p 271.00p 278.00p 3507
19/07/2018 271.00p 277.84p 270.10p 271.00p 2864
18/07/2018 271.00p 271.00p 271.00p 271.00p 3584
17/07/2018 271.00p 274.75p 266.00p 271.00p 2392
16/07/2018 271.00p 274.75p 271.00p 271.00p 1174
13/07/2018 271.00p 274.75p 271.00p 271.00p 1000
12/07/2018 271.00p 274.75p 265.00p 271.00p 2962
11/07/2018 271.00p 276.00p 267.76p 271.00p 1177
10/07/2018 271.00p 280.00p 271.00p 271.00p 1648
09/07/2018 271.00p 276.00p 271.00p 271.00p 390
06/07/2018 271.00p 280.00p 271.00p 271.00p 1912
05/07/2018 271.00p 271.00p 271.00p 271.00p 0
04/07/2018 271.00p 271.00p 263.00p 271.00p 701
03/07/2018 271.00p 274.75p 271.00p 271.00p 500
02/07/2018 271.00p 274.75p 271.00p 271.00p 1000
29/06/2018 271.00p 276.00p 262.90p 271.00p 649
28/06/2018 275.00p 280.00p 267.00p 271.00p 1696
27/06/2018 275.00p 275.00p 275.00p 275.00p 0
26/06/2018 275.00p 275.00p 270.00p 275.00p 1000
25/06/2018 275.00p 275.00p 270.10p 275.00p 1469
22/06/2018 274.00p 277.00p 274.00p 275.00p 213
21/06/2018 274.00p 275.00p 274.00p 274.00p 100
20/06/2018 268.00p 274.00p 268.00p 274.00p 3179
19/06/2018 268.00p 273.90p 268.00p 268.00p 4003
18/06/2018 275.00p 275.00p 264.00p 268.00p 3931
15/06/2018 275.00p 279.90p 275.00p 275.00p 1898
14/06/2018 275.00p 275.00p 275.00p 275.00p 5300
13/06/2018 275.00p 277.00p 270.00p 275.00p 2078
12/06/2018 276.00p 277.50p 270.00p 275.00p 2005
11/06/2018 279.00p 279.00p 276.00p 276.00p 1815
08/06/2018 285.00p 285.00p 279.00p 279.00p 4398
07/06/2018 285.00p 285.00p 280.10p 285.00p 1019
06/06/2018 285.00p 292.00p 283.25p 285.00p 3198
05/06/2018 281.00p 288.00p 281.00p 285.00p 9149
04/06/2018 285.00p 290.00p 278.00p 281.00p 6827
01/06/2018 288.00p 292.55p 281.00p 285.00p 3759
31/05/2018 288.00p 292.55p 285.00p 288.00p 2743
30/05/2018 288.00p 288.00p 288.00p 288.00p 0
29/05/2018 289.00p 294.45p 282.00p 288.00p 3290
25/05/2018 289.00p 294.45p 285.00p 289.00p 1431
24/05/2018 289.00p 294.45p 282.70p 289.00p 5695
23/05/2018 283.00p 292.00p 283.00p 289.00p 4695
22/05/2018 279.00p 288.00p 278.00p 283.00p 4291
21/05/2018 276.00p 285.80p 268.80p 279.00p 2002
18/05/2018 276.00p 276.00p 270.40p 276.00p 1000
17/05/2018 283.00p 288.88p 270.00p 276.00p 4064
16/05/2018 280.00p 280.00p 274.30p 277.00p 5285
15/05/2018 280.00p 280.00p 274.60p 280.00p 862
14/05/2018 280.00p 280.00p 280.00p 280.00p 0
11/05/2018 279.00p 280.00p 274.00p 280.00p 1000
10/05/2018 282.00p 282.00p 275.00p 280.00p 2110
09/05/2018 282.00p 289.20p 275.00p 282.00p 1247
08/05/2018 283.00p 289.20p 274.80p 282.00p 718
04/05/2018 277.00p 286.00p 277.00p 282.00p 1535
03/05/2018 283.00p 277.00p 277.00p 277.00p 0
02/05/2018 277.00p 279.70p 275.00p 277.00p 2854
01/05/2018 283.00p 283.00p 274.30p 277.00p 2452
30/04/2018 277.00p 277.00p 277.00p 277.00p 0
27/04/2018 285.00p 289.20p 275.00p 277.00p 7402
26/04/2018 279.00p 285.00p 279.00p 285.00p 1400
25/04/2018 279.00p 279.00p 279.00p 279.00p 0
24/04/2018 279.00p 285.75p 279.00p 279.00p 194
23/04/2018 277.00p 286.00p 276.00p 279.00p 5092
20/04/2018 272.00p 282.00p 272.00p 277.00p 4013
19/04/2018 274.00p 284.00p 270.15p 272.00p 5218
18/04/2018 274.00p 282.00p 274.00p 274.00p 700
17/04/2018 274.00p 274.00p 274.00p 274.00p 0
16/04/2018 274.00p 274.00p 272.00p 274.00p 400
13/04/2018 268.00p 282.00p 268.00p 274.00p 1127
12/04/2018 267.00p 274.00p 267.00p 267.00p 1824
11/04/2018 268.00p 276.00p 265.00p 267.00p 1582
10/04/2018 265.00p 270.00p 265.00p 265.00p 1000

*Close Price adjusted for both dividends and splits