Billington Holdings (BILN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
06/12/2011 77.50p 95.00p 70.00p 77.50p 0
05/12/2011 80.00p 95.00p 70.00p 77.50p 0
02/12/2011 77.50p 95.00p 70.00p 77.50p 0
01/12/2011 77.50p 95.00p 70.00p 77.50p 0
30/11/2011 77.50p 95.00p 70.00p 77.50p 0
29/11/2011 75.00p 95.00p 70.00p 77.50p 0
28/11/2011 75.00p 95.00p 70.00p 75.00p 0
25/11/2011 75.00p 95.00p 70.00p 75.00p 0
24/11/2011 75.00p 95.00p 70.00p 75.00p 0
23/11/2011 75.00p 95.00p 70.00p 75.00p 0
22/11/2011 75.00p 95.00p 70.00p 75.00p 0
21/11/2011 75.00p 95.00p 70.00p 75.00p 0
18/11/2011 75.00p 95.00p 70.00p 75.00p 0
17/11/2011 92.50p 95.00p 70.00p 75.00p 0
16/11/2011 92.50p 92.50p 85.00p 92.50p 0
15/11/2011 92.50p 92.50p 85.00p 92.50p 205
14/11/2011 92.50p 92.50p 85.75p 92.50p 38
11/11/2011 92.50p 92.50p 85.75p 92.50p 27
10/11/2011 92.50p 95.00p 85.00p 92.50p 0
09/11/2011 92.50p 95.00p 85.00p 92.50p 0
08/11/2011 95.00p 95.00p 85.00p 92.50p 1000
07/11/2011 95.00p 105.00p 95.00p 95.00p 0
04/11/2011 95.00p 105.00p 95.00p 95.00p 0
03/11/2011 95.00p 105.00p 95.00p 95.00p 0
02/11/2011 95.00p 105.00p 95.00p 95.00p 0
01/11/2011 95.00p 105.00p 95.00p 95.00p 0
31/10/2011 95.00p 105.00p 95.00p 95.00p 0
28/10/2011 105.00p 105.00p 95.00p 95.00p 1090
27/10/2011 105.00p 105.00p 100.50p 105.00p 0
26/10/2011 105.00p 105.00p 100.50p 105.00p 147
25/10/2011 105.00p 110.00p 100.00p 105.00p 0
24/10/2011 105.00p 110.00p 100.00p 105.00p 0
21/10/2011 105.00p 110.00p 100.00p 105.00p 0
20/10/2011 110.00p 110.00p 100.00p 105.00p 5400
19/10/2011 110.00p 110.00p 105.00p 110.00p 0
18/10/2011 110.00p 110.00p 105.00p 110.00p 0
17/10/2011 110.00p 110.00p 105.00p 110.00p 0
14/10/2011 110.00p 110.00p 105.00p 110.00p 0
13/10/2011 110.00p 110.00p 105.00p 110.00p 0
12/10/2011 110.00p 110.00p 105.00p 110.00p 0
11/10/2011 110.00p 110.00p 105.00p 110.00p 0
10/10/2011 110.00p 110.00p 105.00p 110.00p 0
07/10/2011 110.00p 110.00p 105.00p 110.00p 0
06/10/2011 110.00p 110.00p 105.00p 110.00p 0
05/10/2011 110.00p 110.00p 105.00p 110.00p 0
04/10/2011 110.00p 110.00p 105.00p 110.00p 0
03/10/2011 110.00p 110.00p 105.00p 110.00p 0
30/09/2011 110.00p 110.00p 105.00p 110.00p 0
29/09/2011 110.00p 110.00p 105.00p 110.00p 0
28/09/2011 110.00p 110.00p 105.00p 110.00p 0
27/09/2011 110.00p 110.00p 105.00p 110.00p 0
26/09/2011 110.00p 110.00p 105.00p 110.00p 0
23/09/2011 110.00p 110.00p 105.00p 110.00p 0
22/09/2011 110.00p 110.00p 105.00p 110.00p 0
21/09/2011 110.00p 110.00p 105.00p 110.00p 0
20/09/2011 110.00p 110.00p 105.00p 110.00p 0
19/09/2011 110.00p 110.00p 105.00p 110.00p 2000
16/09/2011 110.00p 110.00p 110.00p 110.00p 0
15/09/2011 110.00p 110.00p 110.00p 110.00p 0
14/09/2011 110.00p 120.00p 110.00p 110.00p 0
13/09/2011 110.00p 120.00p 110.00p 110.00p 0
12/09/2011 120.00p 120.00p 120.00p 120.00p 0
09/09/2011 120.00p 120.00p 120.00p 120.00p 0
08/09/2011 120.00p 120.00p 120.00p 120.00p 0
07/09/2011 120.00p 120.00p 120.00p 120.00p 0
06/09/2011 120.00p 120.00p 120.00p 120.00p 0
05/09/2011 120.00p 120.00p 120.00p 120.00p 0
02/09/2011 120.00p 120.00p 120.00p 120.00p 0
01/09/2011 120.00p 120.00p 120.00p 120.00p 0
31/08/2011 120.00p 120.00p 120.00p 120.00p 0
30/08/2011 120.00p 120.00p 120.00p 120.00p 0
26/08/2011 120.00p 120.00p 120.00p 120.00p 0
25/08/2011 120.00p 120.00p 120.00p 120.00p 0
24/08/2011 120.00p 120.00p 120.00p 120.00p 0
23/08/2011 120.00p 120.00p 120.00p 120.00p 0
22/08/2011 120.00p 120.00p 120.00p 120.00p 0
19/08/2011 120.00p 120.00p 120.00p 120.00p 0
18/08/2011 120.00p 120.00p 120.00p 120.00p 0
17/08/2011 120.00p 120.00p 120.00p 120.00p 0
16/08/2011 120.00p 120.00p 120.00p 120.00p 0
15/08/2011 120.00p 120.00p 120.00p 120.00p 0
12/08/2011 120.00p 120.00p 120.00p 120.00p 0
11/08/2011 120.00p 120.00p 120.00p 120.00p 0
10/08/2011 120.00p 120.00p 120.00p 120.00p 0
09/08/2011 120.00p 120.00p 120.00p 120.00p 0
08/08/2011 115.00p 120.00p 115.00p 120.00p 0
05/08/2011 120.00p 120.00p 120.00p 120.00p 0
04/08/2011 120.00p 120.00p 120.00p 120.00p 0
03/08/2011 120.00p 120.00p 120.00p 120.00p 0
02/08/2011 120.00p 120.00p 120.00p 120.00p 0
01/08/2011 120.00p 120.00p 120.00p 120.00p 0
29/07/2011 120.00p 120.00p 120.00p 120.00p 0
28/07/2011 120.00p 120.00p 120.00p 120.00p 0
27/07/2011 120.00p 120.00p 120.00p 120.00p 0
26/07/2011 120.00p 120.00p 120.00p 120.00p 0
25/07/2011 120.00p 120.00p 120.00p 120.00p 0
22/07/2011 120.00p 120.00p 120.00p 120.00p 0
21/07/2011 120.00p 120.00p 120.00p 120.00p 0
20/07/2011 120.00p 120.00p 120.00p 120.00p 0
19/07/2011 120.00p 120.00p 120.00p 120.00p 0
18/07/2011 120.00p 120.00p 120.00p 120.00p 0
15/07/2011 120.00p 120.00p 120.00p 120.00p 0
14/07/2011 120.00p 120.00p 120.00p 120.00p 0
13/07/2011 120.00p 120.00p 120.00p 120.00p 0
12/07/2011 120.00p 120.00p 120.00p 120.00p 0
11/07/2011 120.00p 120.00p 120.00p 120.00p 0
08/07/2011 120.00p 120.00p 120.00p 120.00p 0
07/07/2011 120.00p 120.00p 120.00p 120.00p 0
06/07/2011 120.00p 120.00p 120.00p 120.00p 0
05/07/2011 120.00p 120.00p 120.00p 120.00p 0
04/07/2011 120.00p 120.00p 120.00p 120.00p 0
01/07/2011 120.00p 120.00p 120.00p 120.00p 0
30/06/2011 120.00p 120.00p 120.00p 120.00p 0
29/06/2011 120.00p 120.00p 120.00p 120.00p 0
28/06/2011 120.00p 120.00p 120.00p 120.00p 0
27/06/2011 120.00p 120.00p 120.00p 120.00p 0
24/06/2011 120.00p 120.00p 120.00p 120.00p 0
23/06/2011 120.00p 120.00p 120.00p 120.00p 0
22/06/2011 120.00p 120.00p 120.00p 120.00p 0
21/06/2011 120.00p 120.00p 120.00p 120.00p 0
20/06/2011 120.00p 120.00p 120.00p 120.00p 0
17/06/2011 120.00p 120.00p 120.00p 120.00p 0
16/06/2011 120.00p 120.00p 120.00p 120.00p 0
15/06/2011 120.00p 120.00p 120.00p 120.00p 0
14/06/2011 120.00p 120.00p 120.00p 120.00p 0
13/06/2011 120.00p 120.00p 120.00p 120.00p 0
10/06/2011 120.00p 120.00p 115.00p 120.00p 0
09/06/2011 115.00p 120.00p 115.00p 120.00p 2500
08/06/2011 110.00p 120.00p 110.00p 115.00p 1000
07/06/2011 110.00p 110.00p 105.00p 110.00p 0
06/06/2011 110.00p 110.00p 105.00p 110.00p 0
03/06/2011 105.00p 110.00p 105.00p 110.00p 7000
02/06/2011 110.00p 110.00p 90.00p 105.00p 0
01/06/2011 100.00p 100.00p 90.00p 100.00p 0
31/05/2011 100.00p 100.00p 90.00p 100.00p 0
27/05/2011 100.00p 100.00p 90.00p 100.00p 0
26/05/2011 100.00p 100.00p 90.00p 100.00p 0
25/05/2011 100.00p 100.00p 90.00p 100.00p 0
24/05/2011 100.00p 100.00p 90.00p 100.00p 0
23/05/2011 100.00p 100.00p 90.00p 100.00p 0
20/05/2011 100.00p 100.00p 90.00p 100.00p 1000
19/05/2011 100.00p 100.00p 90.00p 100.00p 0
18/05/2011 100.00p 100.00p 90.00p 100.00p 0
17/05/2011 100.00p 100.00p 90.00p 100.00p 0
16/05/2011 97.50p 100.00p 90.00p 100.00p 0
13/05/2011 97.50p 97.50p 90.00p 97.50p 0
12/05/2011 97.50p 97.50p 90.00p 97.50p 306
11/05/2011 97.50p 100.00p 90.10p 97.50p 0
10/05/2011 97.50p 100.00p 90.10p 97.50p 0
09/05/2011 97.50p 100.00p 90.10p 97.50p 0
06/05/2011 100.00p 100.00p 90.10p 97.50p 0
05/05/2011 100.00p 100.00p 90.10p 100.00p 0
04/05/2011 95.00p 100.00p 90.10p 100.00p 0
03/05/2011 95.00p 95.00p 90.10p 95.00p 500
28/04/2011 95.00p 95.00p 90.00p 95.00p 0
27/04/2011 90.00p 95.00p 90.00p 95.00p 0
26/04/2011 95.00p 95.00p 90.00p 95.00p 0
21/04/2011 95.00p 95.00p 90.00p 95.00p 0
20/04/2011 95.00p 95.00p 90.00p 95.00p 0
19/04/2011 95.00p 95.00p 90.00p 95.00p 2000
18/04/2011 95.00p 95.00p 92.00p 95.00p 0
15/04/2011 95.00p 95.00p 92.00p 95.00p 0
14/04/2011 95.00p 95.00p 92.00p 95.00p 0
13/04/2011 95.00p 95.00p 92.00p 95.00p 0
12/04/2011 95.00p 95.00p 92.00p 95.00p 0
11/04/2011 95.00p 95.00p 92.00p 95.00p 0
08/04/2011 95.00p 95.00p 92.00p 95.00p 0
07/04/2011 95.00p 95.00p 92.00p 95.00p 8000
06/04/2011 95.00p 95.00p 93.00p 95.00p 2000
05/04/2011 95.00p 98.90p 95.00p 95.00p 0
04/04/2011 95.00p 98.90p 95.00p 95.00p 200
01/04/2011 95.00p 95.00p 90.00p 95.00p 0
31/03/2011 95.00p 95.00p 90.00p 95.00p 0
30/03/2011 95.00p 95.00p 90.00p 95.00p 0
29/03/2011 95.00p 95.00p 90.00p 95.00p 2500
28/03/2011 95.00p 98.90p 95.00p 95.00p 0
25/03/2011 95.00p 98.90p 95.00p 95.00p 991
24/03/2011 95.00p 98.90p 95.00p 95.00p 0
23/03/2011 95.00p 98.90p 95.00p 95.00p 0
22/03/2011 95.00p 98.90p 95.00p 95.00p 0
21/03/2011 95.00p 98.90p 95.00p 95.00p 0
18/03/2011 95.00p 98.90p 95.00p 95.00p 0
17/03/2011 95.00p 98.90p 95.00p 95.00p 0
16/03/2011 95.00p 98.90p 95.00p 95.00p 0
15/03/2011 95.00p 98.90p 95.00p 95.00p 991
14/03/2011 100.00p 100.00p 94.20p 100.00p 0
11/03/2011 100.00p 100.00p 94.20p 100.00p 0
10/03/2011 100.00p 100.00p 94.20p 100.00p 0
09/03/2011 100.00p 100.00p 94.20p 100.00p 1086
08/03/2011 100.00p 100.00p 94.20p 100.00p 487
07/03/2011 100.00p 110.00p 100.00p 100.00p 350
04/03/2011 100.00p 100.00p 95.00p 100.00p 0
03/03/2011 100.00p 100.00p 95.00p 100.00p 0
02/03/2011 100.00p 100.00p 95.00p 100.00p 0
01/03/2011 100.00p 100.00p 95.00p 100.00p 0
28/02/2011 100.00p 100.00p 95.00p 100.00p 1500
25/02/2011 100.00p 100.00p 92.00p 100.00p 0
24/02/2011 100.00p 100.00p 92.00p 100.00p 300
23/02/2011 100.00p 100.00p 100.00p 100.00p 0
22/02/2011 100.00p 100.00p 100.00p 100.00p 0

*Close Price adjusted for both dividends and splits