Billington Holdings (BILN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
08/03/2016 292.50p 295.00p 292.50p 292.50p 0
07/03/2016 292.50p 292.50p 292.50p 292.50p 0
04/03/2016 292.50p 300.00p 292.50p 292.50p 164
03/03/2016 292.50p 297.00p 292.50p 292.50p 2500
02/03/2016 292.50p 292.50p 289.30p 292.50p 500
01/03/2016 292.50p 298.00p 285.15p 292.50p 3476
29/02/2016 292.50p 292.50p 292.50p 292.50p 0
26/02/2016 292.50p 292.50p 292.50p 292.50p 0
25/02/2016 293.50p 295.00p 287.00p 292.50p 1675
24/02/2016 293.50p 293.50p 293.50p 293.50p 0
23/02/2016 293.50p 298.05p 293.50p 293.50p 664
22/02/2016 300.00p 300.00p 291.00p 293.50p 1000
19/02/2016 300.00p 300.00p 295.10p 300.00p 1082
18/02/2016 300.00p 304.50p 300.00p 300.00p 1500
17/02/2016 300.00p 305.00p 300.00p 300.00p 5500
16/02/2016 300.00p 305.00p 300.00p 300.00p 1650
15/02/2016 300.00p 300.00p 300.00p 300.00p 0
12/02/2016 300.00p 300.00p 300.00p 300.00p 0
11/02/2016 300.00p 300.00p 300.00p 300.00p 0
10/02/2016 297.50p 305.00p 297.50p 300.00p 4853
09/02/2016 297.50p 297.50p 292.25p 297.50p 372
08/02/2016 297.50p 297.50p 292.25p 297.50p 421
05/02/2016 297.50p 297.50p 297.50p 297.50p 0
04/02/2016 297.50p 302.75p 297.50p 297.50p 1610
03/02/2016 297.50p 297.50p 292.00p 297.50p 2500
02/02/2016 297.50p 297.50p 297.50p 297.50p 0
01/02/2016 292.50p 300.00p 292.50p 297.50p 48
29/01/2016 292.50p 292.50p 290.00p 292.50p 0
28/01/2016 290.00p 290.00p 290.00p 290.00p 0
27/01/2016 288.50p 295.00p 288.50p 290.00p 4717
26/01/2016 288.50p 294.35p 287.50p 288.50p 1500
25/01/2016 288.50p 294.35p 287.50p 288.50p 405
22/01/2016 286.50p 292.35p 286.50p 288.50p 1082
21/01/2016 285.50p 289.00p 285.50p 286.50p 1750
20/01/2016 302.50p 302.50p 280.00p 285.50p 6304
19/01/2016 302.50p 309.95p 298.00p 302.50p 15217
18/01/2016 302.50p 308.20p 295.00p 302.50p 3500
15/01/2016 305.50p 308.50p 299.55p 302.50p 4717
14/01/2016 305.50p 305.50p 304.00p 305.50p 0
13/01/2016 305.50p 308.50p 305.50p 305.50p 2987
12/01/2016 305.50p 305.50p 304.00p 305.50p 0
11/01/2016 307.50p 307.50p 301.00p 305.50p 2132
08/01/2016 306.50p 307.50p 305.00p 306.50p 0
07/01/2016 309.00p 309.00p 305.00p 306.50p 1500
06/01/2016 309.50p 313.00p 309.00p 309.00p 15000
05/01/2016 310.00p 310.00p 309.50p 309.50p 0
04/01/2016 312.50p 314.50p 310.00p 310.00p 476
31/12/2015 312.50p 312.50p 312.50p 312.50p 0
30/12/2015 308.50p 320.00p 308.00p 312.50p 14333
29/12/2015 282.50p 325.00p 282.50p 308.50p 26479
24/12/2015 282.50p 282.50p 282.50p 282.50p 0
23/12/2015 282.50p 282.50p 280.00p 282.50p 0
22/12/2015 282.50p 289.00p 282.50p 282.50p 1384
21/12/2015 282.50p 285.00p 280.00p 282.50p 765
18/12/2015 282.50p 290.00p 282.50p 282.50p 857
17/12/2015 282.50p 290.00p 280.00p 282.50p 7
16/12/2015 282.50p 290.00p 281.20p 282.50p 840
15/12/2015 277.50p 280.00p 277.50p 280.00p 0
14/12/2015 277.50p 285.00p 271.00p 280.00p 17201
11/12/2015 277.50p 280.00p 277.50p 277.50p 2000
10/12/2015 277.50p 277.50p 277.50p 277.50p 0
09/12/2015 277.50p 277.50p 277.50p 277.50p 0
08/12/2015 275.00p 277.50p 275.00p 277.50p 0
07/12/2015 275.00p 280.00p 270.00p 275.00p 1000257
04/12/2015 275.00p 276.00p 270.00p 275.00p 8
03/12/2015 275.00p 275.00p 270.00p 275.00p 95
02/12/2015 275.00p 276.50p 275.00p 275.00p 500
01/12/2015 275.00p 275.00p 275.00p 275.00p 0
30/11/2015 275.00p 275.00p 270.00p 275.00p 216
27/11/2015 275.00p 276.50p 270.00p 275.00p 3539
26/11/2015 275.00p 275.00p 275.00p 275.00p 0
25/11/2015 275.00p 275.00p 275.00p 275.00p 0
24/11/2015 275.00p 275.00p 270.00p 275.00p 19000
23/11/2015 275.00p 275.00p 275.00p 275.00p 0
20/11/2015 272.50p 279.00p 272.50p 275.00p 5220
19/11/2015 270.00p 270.80p 265.00p 270.00p 1963
18/11/2015 270.00p 271.90p 265.00p 270.00p 365
17/11/2015 270.00p 270.00p 270.00p 270.00p 0
16/11/2015 270.00p 270.00p 270.00p 270.00p 0
13/11/2015 270.00p 272.00p 270.00p 270.00p 1000
12/11/2015 270.00p 270.00p 265.00p 270.00p 0
11/11/2015 270.00p 277.00p 262.00p 270.00p 22971
10/11/2015 270.00p 274.50p 265.00p 270.00p 700
09/11/2015 270.00p 270.00p 270.00p 270.00p 0
06/11/2015 270.00p 270.00p 270.00p 270.00p 0
05/11/2015 270.00p 270.00p 270.00p 270.00p 0
04/11/2015 270.00p 270.00p 265.00p 270.00p 800
03/11/2015 270.00p 270.00p 265.00p 270.00p 0
02/11/2015 270.00p 274.50p 270.00p 270.00p 225
30/10/2015 270.00p 270.00p 270.00p 270.00p 0
29/10/2015 270.00p 270.00p 265.00p 270.00p 0
28/10/2015 270.00p 270.00p 268.50p 270.00p 0
27/10/2015 268.50p 272.00p 268.50p 268.50p 10000
26/10/2015 268.50p 274.00p 268.50p 268.50p 2890
23/10/2015 268.50p 273.45p 268.50p 268.50p 56
22/10/2015 268.50p 268.50p 264.65p 268.50p 1174
21/10/2015 264.50p 270.00p 259.00p 268.50p 5455
20/10/2015 263.50p 264.50p 257.00p 264.50p 2000
19/10/2015 262.50p 270.00p 262.50p 263.50p 5632
16/10/2015 262.50p 262.50p 262.50p 262.50p 0
15/10/2015 257.50p 262.50p 250.00p 262.50p 4668
14/10/2015 257.50p 257.50p 257.50p 257.50p 0
13/10/2015 257.50p 257.50p 257.50p 257.50p 0
12/10/2015 257.50p 265.00p 250.00p 257.50p 1313
09/10/2015 257.50p 264.00p 250.00p 257.50p 1823
08/10/2015 257.50p 264.00p 257.50p 257.50p 2930
07/10/2015 257.50p 257.50p 257.50p 257.50p 0
06/10/2015 257.50p 260.00p 257.50p 257.50p 0
05/10/2015 257.50p 261.10p 257.50p 257.50p 3930
02/10/2015 262.50p 262.50p 250.00p 257.50p 6261
01/10/2015 270.00p 270.00p 251.00p 262.50p 8090
30/09/2015 277.50p 277.50p 265.00p 270.00p 2000
29/09/2015 277.50p 277.50p 275.00p 277.50p 0
28/09/2015 277.50p 277.50p 270.00p 277.50p 1800
25/09/2015 277.50p 283.00p 277.50p 277.50p 25
24/09/2015 281.50p 283.00p 270.00p 277.50p 2202
23/09/2015 282.50p 284.00p 281.50p 281.50p 1047
22/09/2015 281.00p 291.85p 275.00p 282.50p 8192
21/09/2015 276.50p 276.50p 276.50p 276.50p 0
18/09/2015 276.50p 276.50p 276.50p 276.50p 0
17/09/2015 276.50p 276.50p 270.00p 276.50p 800
16/09/2015 276.50p 276.50p 276.50p 276.50p 0
15/09/2015 276.50p 276.50p 276.50p 276.50p 0
14/09/2015 276.50p 284.00p 276.50p 276.50p 702
11/09/2015 276.50p 276.50p 276.50p 276.50p 0
10/09/2015 275.00p 281.00p 275.00p 276.50p 9554
09/09/2015 275.00p 280.00p 275.00p 275.00p 1250
08/09/2015 275.00p 280.00p 275.00p 275.00p 1000
07/09/2015 272.50p 285.00p 270.00p 275.00p 16335
04/09/2015 272.50p 272.50p 272.50p 272.50p 0
03/09/2015 270.00p 272.50p 270.00p 272.50p 0
02/09/2015 267.50p 280.00p 267.50p 272.50p 4774
01/09/2015 267.50p 267.50p 267.50p 267.50p 0
28/08/2015 267.50p 267.50p 267.50p 267.50p 0
27/08/2015 267.50p 275.00p 267.50p 267.50p 177
26/08/2015 267.50p 267.50p 267.50p 267.50p 0
25/08/2015 267.50p 267.50p 267.50p 267.50p 0
24/08/2015 276.00p 276.00p 266.80p 267.50p 2086
21/08/2015 276.00p 276.00p 276.00p 276.00p 0
20/08/2015 276.00p 276.00p 276.00p 276.00p 0
19/08/2015 276.00p 276.00p 273.50p 276.00p 0
18/08/2015 276.00p 276.00p 276.00p 276.00p 0
17/08/2015 274.50p 280.00p 274.50p 276.00p 1000
14/08/2015 277.50p 277.50p 270.00p 274.50p 1666
13/08/2015 272.50p 285.00p 272.50p 277.50p 25789
12/08/2015 270.00p 280.00p 270.00p 272.50p 8663
11/08/2015 272.50p 272.50p 272.50p 272.50p 0
10/08/2015 267.50p 275.00p 265.00p 272.50p 1724
07/08/2015 267.50p 280.00p 267.50p 267.50p 4712
06/08/2015 267.50p 267.50p 267.50p 267.50p 0
05/08/2015 267.50p 275.00p 267.50p 267.50p 3877
04/08/2015 265.00p 270.00p 265.00p 265.00p 24351
03/08/2015 265.00p 270.00p 265.00p 265.00p 10547
31/07/2015 265.00p 270.00p 265.00p 265.00p 8515
30/07/2015 265.00p 270.00p 265.00p 265.00p 362
29/07/2015 265.00p 267.50p 265.00p 265.00p 0
28/07/2015 265.00p 265.00p 265.00p 265.00p 0
27/07/2015 265.00p 265.00p 265.00p 265.00p 0
24/07/2015 265.00p 270.00p 265.00p 265.00p 2000
23/07/2015 262.50p 265.00p 262.50p 265.00p 943
22/07/2015 262.50p 262.50p 262.50p 262.50p 0
21/07/2015 262.50p 265.00p 262.50p 262.50p 24178
20/07/2015 262.50p 262.50p 262.50p 262.50p 0
17/07/2015 262.50p 265.00p 262.50p 262.50p 3000
16/07/2015 262.50p 265.00p 262.50p 262.50p 3980
15/07/2015 262.50p 265.00p 255.00p 262.50p 6063
14/07/2015 262.50p 265.00p 262.50p 262.50p 24250
13/07/2015 262.50p 270.00p 262.50p 262.50p 2783
10/07/2015 262.50p 268.00p 261.50p 262.50p 7705
09/07/2015 261.50p 263.00p 261.50p 261.50p 1896
08/07/2015 261.50p 263.00p 261.50p 261.50p 1018
07/07/2015 262.50p 264.50p 260.00p 261.50p 2812
06/07/2015 237.50p 265.00p 236.00p 262.50p 33442
03/07/2015 221.00p 222.14p 216.00p 221.00p 107
02/07/2015 221.00p 221.00p 220.00p 221.00p 0
01/07/2015 221.00p 221.00p 220.00p 220.00p 0
30/06/2015 230.00p 230.00p 218.00p 221.00p 7350
29/06/2015 225.00p 225.00p 220.50p 225.00p 700
26/06/2015 228.50p 228.50p 228.50p 228.50p 0
25/06/2015 228.50p 228.50p 228.50p 228.50p 0
24/06/2015 228.50p 228.50p 228.50p 228.50p 0
23/06/2015 228.50p 228.50p 228.50p 228.50p 0
22/06/2015 228.50p 236.00p 228.50p 228.50p 418
19/06/2015 228.50p 228.50p 228.50p 228.50p 0
18/06/2015 228.50p 230.75p 228.50p 228.50p 1500
17/06/2015 228.50p 230.00p 228.00p 228.50p 0
16/06/2015 228.50p 228.50p 228.50p 228.50p 0
15/06/2015 228.50p 228.50p 228.50p 228.50p 0
12/06/2015 228.50p 231.50p 222.00p 228.50p 565
11/06/2015 228.50p 230.00p 228.00p 228.50p 0
10/06/2015 228.50p 228.50p 228.50p 228.50p 0
09/06/2015 236.50p 236.50p 221.50p 228.50p 2940
08/06/2015 237.00p 237.00p 225.00p 236.50p 5666
05/06/2015 237.00p 237.00p 237.00p 237.00p 0
04/06/2015 238.50p 238.50p 237.00p 237.00p 0
03/06/2015 238.50p 238.50p 238.50p 238.50p 0
02/06/2015 238.50p 238.50p 238.50p 238.50p 0
01/06/2015 238.50p 238.50p 232.00p 238.50p 1421
29/05/2015 238.50p 238.50p 238.50p 238.50p 0
28/05/2015 238.50p 238.50p 238.50p 238.50p 0

*Close Price adjusted for both dividends and splits