Billington Holdings (BILN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
06/10/2017 275.00p 280.00p 275.00p 275.00p 3500
05/10/2017 282.50p 282.50p 275.00p 275.00p 5795
04/10/2017 280.00p 282.50p 280.00p 282.50p 11611
03/10/2017 280.00p 280.00p 280.00p 280.00p 7002
02/10/2017 282.50p 282.50p 280.00p 280.00p 10605
29/09/2017 282.50p 282.50p 282.50p 282.50p 8620
28/09/2017 282.50p 282.50p 282.50p 282.50p 7559
27/09/2017 282.50p 282.50p 282.50p 282.50p 13491
26/09/2017 282.50p 282.50p 282.50p 282.50p 16746
25/09/2017 282.50p 282.50p 282.50p 282.50p 4058
22/09/2017 282.50p 282.50p 282.50p 282.50p 3389
21/09/2017 277.50p 282.50p 277.50p 282.50p 15566
20/09/2017 277.50p 277.50p 277.50p 277.50p 8078
19/09/2017 267.50p 282.50p 255.50p 277.50p 51344
18/09/2017 255.50p 255.50p 255.50p 255.50p 3244
15/09/2017 257.50p 257.50p 255.50p 255.50p 3389
14/09/2017 258.00p 258.00p 257.50p 257.50p 6433
13/09/2017 258.00p 258.00p 258.00p 258.00p 4500
12/09/2017 258.00p 258.00p 258.00p 258.00p 7956
11/09/2017 260.50p 263.00p 258.00p 258.00p 9481
08/09/2017 275.00p 275.00p 263.00p 263.00p 35736
07/09/2017 275.00p 275.00p 270.00p 270.00p 8882
06/09/2017 275.00p 278.50p 272.50p 275.00p 23932
05/09/2017 280.00p 280.00p 272.50p 273.50p 32483
04/09/2017 275.00p 280.00p 272.50p 280.00p 31492
01/09/2017 270.00p 275.00p 270.00p 275.00p 23275
31/08/2017 270.00p 270.00p 270.00p 270.00p 3725
30/08/2017 267.50p 275.00p 267.50p 270.00p 13505
29/08/2017 267.50p 267.50p 267.50p 267.50p 13347
25/08/2017 267.50p 267.50p 267.50p 267.50p 25891
24/08/2017 252.50p 272.50p 252.50p 267.50p 45044
23/08/2017 250.00p 252.50p 250.00p 252.50p 5720
22/08/2017 252.50p 252.50p 250.00p 250.00p 6094
21/08/2017 257.50p 260.00p 252.50p 252.50p 10977
18/08/2017 260.00p 262.50p 257.50p 257.50p 2675
17/08/2017 257.50p 262.50p 257.50p 262.50p 3738
16/08/2017 262.50p 262.50p 257.50p 257.50p 7674
15/08/2017 252.50p 262.50p 252.50p 262.50p 16467
14/08/2017 250.00p 252.50p 250.00p 252.50p 4544
11/08/2017 245.00p 252.50p 245.00p 250.00p 12735
10/08/2017 247.00p 247.50p 245.00p 245.00p 9312
09/08/2017 242.50p 247.00p 240.00p 247.00p 11969
08/08/2017 245.00p 245.00p 242.50p 242.50p 3035
07/08/2017 245.00p 245.00p 245.00p 245.00p 3104
04/08/2017 222.50p 262.50p 222.50p 245.00p 52707
03/08/2017 222.50p 222.50p 222.50p 222.50p 2431
02/08/2017 217.50p 222.50p 217.50p 222.50p 6485
01/08/2017 227.50p 227.50p 217.50p 217.50p 11687
31/07/2017 227.50p 227.50p 227.50p 227.50p 2500
28/07/2017 227.50p 227.50p 227.50p 227.50p 5503
27/07/2017 227.50p 227.50p 227.50p 227.50p 429
26/07/2017 227.50p 227.50p 227.50p 227.50p 643
25/07/2017 227.50p 227.50p 227.50p 227.50p 1450
24/07/2017 227.50p 227.50p 227.50p 227.50p 0
21/07/2017 227.50p 227.50p 227.50p 227.50p 6000
20/07/2017 227.50p 227.50p 227.50p 227.50p 0
19/07/2017 227.50p 227.50p 227.50p 227.50p 0
18/07/2017 227.50p 227.50p 227.50p 227.50p 11384
17/07/2017 227.50p 227.50p 227.50p 227.50p 2309
14/07/2017 227.50p 227.50p 227.50p 227.50p 37
13/07/2017 237.50p 237.50p 227.50p 227.50p 9729
12/07/2017 237.50p 237.50p 237.50p 237.50p 0
11/07/2017 240.00p 240.00p 237.50p 237.50p 5660
10/07/2017 235.00p 240.00p 235.00p 240.00p 2301
07/07/2017 230.00p 235.00p 230.00p 235.00p 1416
06/07/2017 230.00p 230.00p 230.00p 230.00p 0
05/07/2017 230.00p 230.00p 230.00p 230.00p 3000
04/07/2017 230.00p 230.00p 230.00p 230.00p 2589
03/07/2017 227.50p 230.00p 227.50p 230.00p 10956
30/06/2017 237.50p 237.50p 225.00p 227.50p 19281
29/06/2017 240.00p 240.00p 237.50p 237.50p 13250
28/06/2017 253.50p 253.50p 240.00p 240.00p 7883
27/06/2017 260.00p 260.00p 253.50p 253.50p 3822
26/06/2017 260.00p 260.00p 260.00p 260.00p 12868
23/06/2017 262.50p 262.50p 251.00p 260.00p 9890
22/06/2017 262.50p 262.50p 262.50p 262.50p 0
21/06/2017 262.50p 262.50p 262.50p 262.50p 0
20/06/2017 262.50p 262.50p 262.50p 262.50p 0
19/06/2017 262.50p 262.50p 262.50p 262.50p 0
16/06/2017 262.50p 262.50p 262.50p 262.50p 0
15/06/2017 262.50p 262.50p 255.10p 262.50p 2500
14/06/2017 262.50p 264.95p 255.00p 262.50p 9308
13/06/2017 245.00p 279.64p 242.00p 262.50p 37815
12/06/2017 235.00p 250.00p 234.00p 245.00p 7741
09/06/2017 235.00p 244.00p 235.00p 235.00p 1700
08/06/2017 235.00p 245.00p 230.00p 235.00p 6958
07/06/2017 252.50p 253.00p 225.00p 237.50p 31577
06/06/2017 260.00p 266.55p 240.00p 252.50p 27044
05/06/2017 260.00p 260.00p 252.00p 260.00p 2000
02/06/2017 259.00p 269.00p 250.10p 260.00p 10668
01/06/2017 259.00p 267.90p 253.55p 259.00p 6847
31/05/2017 259.00p 267.90p 253.55p 259.00p 5863
30/05/2017 259.00p 260.00p 259.00p 259.00p 0
26/05/2017 255.00p 269.00p 255.00p 259.00p 4632
25/05/2017 250.00p 260.00p 250.00p 255.00p 7592
24/05/2017 250.00p 260.00p 245.00p 250.00p 9845
23/05/2017 250.00p 261.06p 240.80p 250.00p 10687
22/05/2017 250.00p 259.90p 246.55p 250.00p 1741
19/05/2017 250.00p 259.00p 246.55p 250.00p 2625
18/05/2017 250.00p 259.00p 250.00p 250.00p 190
17/05/2017 250.00p 250.00p 246.40p 250.00p 2491
16/05/2017 250.00p 260.00p 245.55p 250.00p 9335
15/05/2017 256.00p 256.00p 245.10p 250.00p 2716
12/05/2017 255.00p 264.10p 250.00p 256.00p 9426
11/05/2017 240.00p 260.00p 240.00p 255.00p 16483
10/05/2017 235.00p 250.00p 235.00p 240.00p 19931
09/05/2017 235.00p 240.00p 235.00p 235.00p 32966
08/05/2017 235.00p 239.90p 235.00p 235.00p 1515
05/05/2017 235.00p 240.00p 230.10p 235.00p 3500
04/05/2017 237.50p 240.00p 235.00p 235.00p 2000
03/05/2017 237.50p 240.00p 237.50p 237.50p 5328
02/05/2017 237.50p 240.00p 237.50p 237.50p 6610
28/04/2017 237.50p 242.00p 230.10p 237.50p 2691
27/04/2017 241.00p 246.40p 234.00p 237.50p 5377
26/04/2017 238.50p 247.00p 238.50p 241.00p 11542
25/04/2017 238.50p 240.00p 232.00p 238.50p 9930
24/04/2017 235.00p 240.00p 235.00p 238.50p 2911
21/04/2017 237.50p 245.00p 230.50p 235.00p 11668
20/04/2017 237.50p 244.25p 235.00p 237.50p 3915
19/04/2017 240.00p 245.00p 237.00p 237.50p 14995
18/04/2017 240.00p 247.00p 230.00p 240.00p 20733
13/04/2017 240.00p 247.00p 240.00p 240.00p 4911
12/04/2017 240.00p 240.00p 240.00p 240.00p 0
11/04/2017 240.00p 240.00p 240.00p 240.00p 0
10/04/2017 240.00p 247.75p 240.00p 240.00p 21886
07/04/2017 240.00p 251.00p 230.00p 240.00p 12000
06/04/2017 240.00p 244.89p 240.00p 240.00p 775
05/04/2017 240.00p 240.00p 240.00p 240.00p 0
04/04/2017 240.00p 240.00p 240.00p 240.00p 0
03/04/2017 240.00p 240.00p 240.00p 240.00p 0
31/03/2017 242.50p 245.00p 237.22p 240.00p 4333
30/03/2017 242.50p 242.50p 237.22p 242.50p 1000
29/03/2017 242.50p 245.50p 237.22p 242.50p 4454
28/03/2017 242.50p 246.00p 242.50p 242.50p 12484
27/03/2017 242.50p 247.00p 235.00p 242.50p 8400
24/03/2017 232.50p 250.00p 232.50p 242.50p 20576
23/03/2017 230.00p 238.20p 230.00p 232.50p 8488
22/03/2017 227.50p 238.00p 222.00p 230.00p 59585
21/03/2017 252.50p 269.00p 220.00p 227.50p 120376
20/03/2017 235.00p 236.50p 225.00p 235.00p 15790
17/03/2017 245.00p 245.00p 226.00p 235.00p 8731
16/03/2017 232.50p 245.00p 232.50p 245.00p 10246
15/03/2017 232.50p 233.00p 225.00p 232.50p 1585
14/03/2017 222.50p 234.00p 222.50p 232.50p 12938
13/03/2017 232.50p 232.50p 216.00p 222.50p 13684
10/03/2017 232.50p 232.50p 225.00p 232.50p 1000
09/03/2017 232.50p 232.50p 221.00p 232.50p 6004
08/03/2017 235.00p 235.00p 230.00p 232.50p 1000
07/03/2017 235.00p 235.00p 230.00p 235.00p 4000
06/03/2017 242.50p 242.50p 231.00p 235.00p 5500
03/03/2017 242.50p 242.50p 242.50p 242.50p 0
02/03/2017 245.00p 245.00p 235.00p 242.50p 39757
01/03/2017 237.50p 248.00p 237.50p 245.00p 2959
28/02/2017 237.50p 248.00p 237.50p 237.50p 9028
27/02/2017 237.50p 237.50p 231.50p 237.50p 2000
24/02/2017 237.50p 243.20p 230.00p 237.50p 8500
23/02/2017 237.50p 237.50p 230.00p 237.50p 2838
22/02/2017 237.50p 246.00p 235.10p 237.50p 7000
21/02/2017 237.50p 237.50p 237.50p 237.50p 0
20/02/2017 237.50p 237.50p 237.50p 237.50p 0
17/02/2017 245.00p 245.00p 230.00p 237.50p 5881
16/02/2017 245.00p 245.00p 240.00p 245.00p 2300
15/02/2017 240.00p 248.00p 235.75p 245.00p 32266
14/02/2017 240.00p 250.00p 235.00p 240.00p 15373
13/02/2017 235.00p 240.00p 226.50p 240.00p 25395
10/02/2017 247.50p 252.00p 220.00p 235.00p 48413
09/02/2017 242.50p 250.00p 235.00p 245.00p 6090
08/02/2017 240.00p 245.00p 240.00p 242.50p 1000
07/02/2017 240.00p 240.00p 240.00p 240.00p 0
06/02/2017 240.00p 240.00p 237.50p 240.00p 0
03/02/2017 237.50p 245.00p 235.00p 240.00p 266
02/02/2017 240.00p 244.50p 240.00p 240.00p 202
01/02/2017 237.50p 240.00p 237.50p 240.00p 1250
31/01/2017 235.00p 240.00p 235.00p 237.50p 9565
30/01/2017 235.00p 235.00p 230.00p 235.00p 6000
27/01/2017 235.00p 235.00p 230.00p 235.00p 2000
26/01/2017 235.00p 235.00p 235.00p 235.00p 0
25/01/2017 235.00p 236.00p 230.00p 235.00p 6000
24/01/2017 237.50p 237.50p 225.00p 235.00p 21728
23/01/2017 232.50p 244.25p 230.00p 237.50p 7282
20/01/2017 232.50p 235.00p 230.00p 232.50p 11634
19/01/2017 242.50p 242.50p 232.50p 232.50p 1000
18/01/2017 242.50p 242.50p 242.50p 242.50p 0
17/01/2017 242.50p 246.20p 242.50p 242.50p 1500
16/01/2017 242.50p 242.50p 242.50p 242.50p 0
13/01/2017 242.50p 242.50p 242.50p 242.50p 0
12/01/2017 242.50p 242.50p 242.50p 242.50p 0
11/01/2017 242.50p 242.50p 230.00p 242.50p 8256
10/01/2017 242.50p 242.50p 240.00p 242.50p 0
09/01/2017 242.50p 242.50p 240.00p 242.50p 10500
06/01/2017 242.50p 242.50p 235.20p 242.50p 430
05/01/2017 242.50p 242.50p 242.50p 242.50p 0
04/01/2017 242.50p 242.50p 242.50p 242.50p 0
03/01/2017 245.00p 245.00p 240.00p 242.50p 4200
30/12/2016 242.50p 250.00p 242.50p 245.00p 3000
29/12/2016 242.50p 242.50p 242.50p 242.50p 0
28/12/2016 242.50p 242.50p 240.00p 242.50p 250
23/12/2016 235.00p 242.50p 235.00p 242.50p 6000
22/12/2016 242.50p 242.50p 230.00p 235.00p 3429
21/12/2016 242.50p 242.50p 242.50p 242.50p 0

*Close Price adjusted for both dividends and splits