Billington Holdings (BILN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
20/12/2016 242.50p 242.50p 242.50p 242.50p 0
19/12/2016 242.50p 242.50p 242.50p 242.50p 0
16/12/2016 242.50p 242.50p 242.50p 242.50p 0
15/12/2016 247.50p 247.50p 240.00p 242.50p 1375
14/12/2016 235.00p 247.50p 235.00p 247.50p 7500
13/12/2016 235.00p 235.00p 235.00p 235.00p 0
12/12/2016 235.00p 235.00p 235.00p 235.00p 0
09/12/2016 235.00p 240.00p 235.00p 235.00p 1000
08/12/2016 235.00p 235.00p 230.00p 235.00p 4531
07/12/2016 235.00p 239.50p 235.00p 235.00p 6250
06/12/2016 242.50p 242.50p 225.00p 235.00p 10105
05/12/2016 242.50p 250.00p 237.15p 242.50p 1800
02/12/2016 247.50p 247.50p 235.00p 242.50p 2333
01/12/2016 247.50p 255.00p 240.00p 247.50p 1572
30/11/2016 247.50p 247.50p 240.00p 247.50p 6550
29/11/2016 247.50p 249.00p 241.15p 247.50p 1893
28/11/2016 247.50p 249.90p 247.50p 247.50p 2100
25/11/2016 247.50p 249.90p 247.50p 247.50p 800
24/11/2016 247.50p 247.50p 247.50p 247.50p 0
23/11/2016 250.00p 250.00p 238.00p 247.50p 4675
22/11/2016 242.50p 255.00p 240.00p 250.00p 55294
21/11/2016 242.50p 242.50p 236.80p 242.50p 1000
18/11/2016 232.50p 249.25p 232.50p 242.50p 40240
17/11/2016 217.50p 238.00p 217.50p 232.50p 11545
16/11/2016 217.50p 223.00p 205.00p 217.50p 37334
15/11/2016 212.50p 242.00p 205.00p 217.50p 349951
14/11/2016 212.50p 212.50p 212.50p 212.50p 4250
11/11/2016 212.50p 212.50p 212.50p 212.50p 1298
10/11/2016 212.50p 212.50p 211.00p 212.50p 100
09/11/2016 215.00p 215.00p 205.00p 212.50p 1454
08/11/2016 215.00p 215.00p 210.00p 215.00p 1500
07/11/2016 215.00p 215.00p 213.92p 215.00p 1461
04/11/2016 215.00p 215.00p 210.00p 215.00p 960
03/11/2016 215.00p 215.00p 215.00p 215.00p 1000
02/11/2016 215.00p 215.00p 215.00p 215.00p 0
01/11/2016 215.00p 215.00p 215.00p 215.00p 0
31/10/2016 215.00p 215.00p 210.00p 215.00p 0
28/10/2016 215.00p 216.20p 215.00p 215.00p 8820
27/10/2016 215.00p 215.00p 215.00p 215.00p 5000
26/10/2016 215.00p 215.00p 210.00p 215.00p 1450
25/10/2016 215.00p 215.00p 215.00p 215.00p 0
24/10/2016 215.00p 216.70p 214.50p 215.00p 15550
21/10/2016 215.00p 215.00p 212.51p 215.00p 29953
20/10/2016 215.00p 215.00p 215.00p 215.00p 0
19/10/2016 217.50p 217.50p 205.00p 215.00p 57982
18/10/2016 235.00p 235.00p 210.00p 217.50p 11941
17/10/2016 239.00p 240.00p 232.00p 235.00p 4000
14/10/2016 242.50p 242.50p 239.00p 239.00p 0
13/10/2016 239.00p 239.00p 235.00p 239.00p 3000
12/10/2016 242.50p 242.50p 235.00p 239.00p 1868
11/10/2016 242.50p 242.50p 242.50p 242.50p 0
10/10/2016 242.50p 242.50p 242.50p 242.50p 0
07/10/2016 242.50p 242.50p 240.81p 242.50p 3653
06/10/2016 242.50p 242.50p 242.50p 242.50p 0
05/10/2016 242.50p 242.50p 235.25p 242.50p 9306
04/10/2016 247.50p 247.50p 235.00p 242.50p 3922
03/10/2016 247.50p 247.50p 247.50p 247.50p 0
30/09/2016 247.50p 247.50p 247.50p 247.50p 0
29/09/2016 247.50p 247.50p 247.00p 247.50p 19
28/09/2016 247.50p 247.50p 247.50p 247.50p 0
27/09/2016 247.50p 247.50p 247.50p 247.50p 0
26/09/2016 247.50p 247.50p 247.35p 247.50p 6460
23/09/2016 247.50p 247.50p 240.00p 247.50p 2500
22/09/2016 251.50p 255.00p 243.10p 247.50p 6405
21/09/2016 254.50p 256.50p 245.00p 251.50p 4986
20/09/2016 277.50p 281.55p 247.00p 254.50p 34753
19/09/2016 268.50p 273.57p 268.50p 268.50p 17092
16/09/2016 262.50p 270.09p 262.00p 268.50p 226560
15/09/2016 269.50p 272.46p 262.00p 262.50p 50440
14/09/2016 272.50p 273.00p 261.00p 269.50p 22421
13/09/2016 270.00p 275.00p 266.60p 272.50p 321423
12/09/2016 280.00p 280.00p 262.10p 270.00p 124297
09/09/2016 267.50p 295.00p 267.50p 280.00p 26204
08/09/2016 265.50p 280.00p 265.50p 267.50p 4800
07/09/2016 250.00p 270.00p 250.00p 265.50p 15699
06/09/2016 250.00p 250.00p 245.50p 250.00p 968
05/09/2016 250.00p 250.00p 247.50p 250.00p 400
02/09/2016 250.00p 254.00p 250.00p 250.00p 1412
01/09/2016 252.50p 252.50p 245.00p 250.00p 5421
31/08/2016 250.00p 253.80p 250.00p 252.50p 500
30/08/2016 252.00p 253.77p 248.00p 250.00p 19250
26/08/2016 252.00p 252.00p 252.00p 252.00p 0
25/08/2016 252.00p 253.77p 252.00p 252.00p 2000
24/08/2016 252.00p 252.00p 247.00p 252.00p 750
23/08/2016 252.00p 255.80p 247.00p 252.00p 2218
22/08/2016 252.00p 252.00p 247.00p 252.00p 44
19/08/2016 252.00p 252.00p 252.00p 252.00p 0
18/08/2016 246.50p 252.00p 246.50p 252.00p 10000
17/08/2016 247.50p 255.00p 245.00p 246.50p 3612
16/08/2016 255.00p 255.00p 247.50p 247.50p 3500
15/08/2016 255.00p 255.00p 253.00p 255.00p 2354
12/08/2016 250.00p 255.00p 250.00p 255.00p 3000
11/08/2016 246.00p 250.00p 245.50p 250.00p 4872
10/08/2016 247.00p 248.00p 242.00p 246.00p 26608
09/08/2016 255.00p 256.00p 247.00p 247.00p 4927
08/08/2016 255.00p 257.00p 250.00p 255.00p 2942
05/08/2016 255.00p 255.00p 255.00p 255.00p 0
04/08/2016 258.00p 260.00p 250.00p 255.00p 5449
03/08/2016 255.00p 261.00p 253.00p 258.00p 2881
02/08/2016 253.50p 257.00p 253.50p 255.00p 6474
01/08/2016 254.50p 254.50p 252.00p 253.50p 1883
29/07/2016 230.00p 264.00p 230.00p 254.50p 54771
28/07/2016 220.50p 220.50p 220.50p 220.50p 0
27/07/2016 220.50p 220.50p 220.50p 220.50p 0
26/07/2016 220.50p 220.50p 216.00p 220.50p 3554
25/07/2016 220.50p 220.50p 220.50p 220.50p 0
22/07/2016 220.50p 220.50p 220.50p 220.50p 0
21/07/2016 220.50p 220.50p 215.00p 220.50p 0
20/07/2016 220.50p 220.50p 218.57p 220.50p 2000
19/07/2016 220.50p 220.50p 218.57p 220.50p 1500
18/07/2016 220.50p 220.50p 220.50p 220.50p 0
15/07/2016 220.50p 220.50p 220.50p 220.50p 0
14/07/2016 220.50p 220.50p 220.50p 220.50p 0
13/07/2016 220.50p 220.50p 220.50p 220.50p 0
12/07/2016 220.50p 220.50p 216.00p 220.50p 614
11/07/2016 220.50p 220.50p 220.50p 220.50p 0
08/07/2016 221.50p 221.50p 218.00p 220.50p 2500
07/07/2016 221.50p 221.50p 221.50p 221.50p 0
06/07/2016 222.50p 222.50p 218.00p 221.50p 4649
05/07/2016 222.50p 222.50p 221.50p 222.50p 248
04/07/2016 222.50p 223.30p 220.00p 222.50p 1032
01/07/2016 222.50p 222.50p 221.50p 222.50p 38
30/06/2016 222.50p 222.50p 222.50p 222.50p 0
29/06/2016 222.50p 222.50p 220.00p 222.50p 5340
28/06/2016 222.50p 222.50p 215.00p 222.50p 0
27/06/2016 222.50p 222.50p 220.00p 222.50p 3500
24/06/2016 210.00p 222.50p 210.00p 222.50p 225
23/06/2016 227.50p 230.00p 230.00p 230.00p 0
22/06/2016 230.00p 230.00p 227.50p 230.00p 0
21/06/2016 230.00p 230.00p 225.00p 230.00p 1497
20/06/2016 230.00p 230.00p 230.00p 230.00p 0
17/06/2016 230.00p 230.00p 225.00p 230.00p 3000
16/06/2016 230.00p 230.00p 230.00p 230.00p 0
15/06/2016 230.00p 230.00p 230.00p 230.00p 0
14/06/2016 230.00p 230.00p 230.00p 230.00p 0
13/06/2016 230.00p 230.00p 230.00p 230.00p 0
10/06/2016 230.00p 230.00p 230.00p 230.00p 0
09/06/2016 232.50p 232.50p 227.50p 230.00p 3518
08/06/2016 232.50p 232.50p 227.50p 232.50p 0
07/06/2016 232.50p 232.50p 230.50p 232.50p 1500
06/06/2016 232.50p 232.50p 232.50p 232.50p 0
03/06/2016 232.50p 232.50p 230.00p 232.50p 650
02/06/2016 232.50p 235.00p 232.50p 232.50p 0
01/06/2016 235.00p 235.00p 235.00p 235.00p 0
31/05/2016 235.00p 235.00p 235.00p 235.00p 0
27/05/2016 235.00p 235.00p 231.00p 235.00p 5497
26/05/2016 235.00p 235.00p 235.00p 235.00p 0
25/05/2016 235.00p 235.00p 235.00p 235.00p 0
24/05/2016 235.00p 235.00p 235.00p 235.00p 0
23/05/2016 235.00p 235.00p 233.90p 235.00p 2750
20/05/2016 235.00p 235.00p 230.00p 235.00p 1711
19/05/2016 235.00p 235.00p 230.00p 235.00p 9497
18/05/2016 235.00p 235.00p 230.00p 235.00p 500
17/05/2016 235.00p 235.00p 235.00p 235.00p 1000
16/05/2016 235.00p 236.10p 230.00p 235.00p 6756
13/05/2016 230.00p 235.00p 230.00p 235.00p 14875
12/05/2016 235.00p 236.10p 232.00p 235.00p 7542
11/05/2016 235.00p 235.00p 235.00p 235.00p 0
10/05/2016 235.00p 235.00p 230.00p 235.00p 500
09/05/2016 235.00p 235.00p 234.90p 235.00p 1000
06/05/2016 232.50p 240.00p 232.50p 235.00p 14056
05/05/2016 232.50p 234.00p 232.50p 232.50p 2000
04/05/2016 232.50p 232.50p 230.00p 232.50p 10750
03/05/2016 230.00p 232.50p 230.00p 232.50p 9147
29/04/2016 225.00p 230.00p 225.00p 230.00p 853
28/04/2016 225.00p 225.00p 223.00p 225.00p 1500
27/04/2016 230.00p 230.00p 223.00p 225.00p 2345
26/04/2016 232.50p 232.50p 230.00p 230.00p 6400
25/04/2016 232.50p 233.20p 230.00p 232.50p 9500
22/04/2016 232.50p 232.50p 226.00p 232.50p 5000
21/04/2016 232.50p 232.50p 230.00p 232.50p 3563
20/04/2016 242.50p 242.50p 220.00p 232.50p 16800
19/04/2016 242.50p 242.50p 235.00p 242.50p 7414
18/04/2016 242.50p 242.50p 240.00p 242.50p 1500
15/04/2016 246.00p 246.00p 230.00p 237.50p 8150
14/04/2016 242.50p 250.00p 235.00p 246.00p 11238
13/04/2016 272.50p 272.50p 235.00p 242.50p 36724
12/04/2016 277.50p 277.50p 277.50p 277.50p 0
11/04/2016 277.50p 277.50p 270.00p 277.50p 4600
08/04/2016 280.00p 280.00p 270.00p 277.50p 3162
07/04/2016 280.00p 280.00p 280.00p 280.00p 0
06/04/2016 280.00p 282.50p 280.00p 280.00p 0
05/04/2016 280.00p 280.00p 280.00p 280.00p 0
04/04/2016 282.50p 282.50p 275.00p 280.00p 1375
01/04/2016 287.50p 287.50p 280.00p 282.50p 405
31/03/2016 287.50p 287.50p 280.00p 287.50p 233
30/03/2016 292.50p 292.50p 280.00p 287.50p 2000
29/03/2016 302.50p 302.50p 287.00p 292.50p 9000
24/03/2016 302.50p 302.50p 295.00p 302.50p 675
23/03/2016 302.50p 302.50p 295.00p 302.50p 1000
22/03/2016 307.50p 307.50p 294.03p 302.50p 6759
21/03/2016 297.50p 297.50p 295.00p 297.50p 0
18/03/2016 297.50p 297.50p 297.00p 297.50p 3515
17/03/2016 292.50p 297.50p 292.50p 297.50p 1500
16/03/2016 292.50p 297.00p 292.50p 292.50p 1102
15/03/2016 292.50p 297.00p 292.50p 292.50p 145
14/03/2016 292.50p 292.50p 292.50p 292.50p 0
11/03/2016 292.50p 300.00p 292.50p 292.50p 1333
10/03/2016 292.50p 300.00p 292.50p 292.50p 110
09/03/2016 292.50p 297.00p 292.50p 292.50p 1000

*Close Price adjusted for both dividends and splits