Billington Holdings (BILN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits