Billington Holdings (BILN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits