Billington Holdings (BILN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
04/07/2022 218.00p 227.80p 218.00p 220.00p 1997
01/07/2022 218.00p 218.00p 218.00p 218.00p 0
30/06/2022 218.00p 218.00p 216.62p 218.00p 3185
29/06/2022 215.00p 218.00p 215.00p 218.00p 4374
28/06/2022 211.00p 219.99p 210.01p 215.00p 2070
27/06/2022 203.00p 211.00p 203.00p 211.00p 5229
24/06/2022 203.00p 206.00p 203.00p 203.00p 3000
23/06/2022 203.00p 203.00p 202.75p 203.00p 414
22/06/2022 203.00p 205.80p 203.00p 203.00p 1000
21/06/2022 204.00p 207.20p 200.90p 203.00p 2660
20/06/2022 204.00p 207.70p 200.90p 204.00p 1218
17/06/2022 208.00p 209.90p 200.88p 204.00p 2913
16/06/2022 210.00p 213.40p 206.44p 208.00p 6189
15/06/2022 213.00p 213.00p 208.00p 210.00p 997
14/06/2022 213.00p 213.00p 207.54p 213.00p 1131
13/06/2022 227.00p 227.00p 208.00p 213.00p 3206
10/06/2022 227.00p 228.86p 224.35p 227.00p 3246
09/06/2022 227.00p 228.86p 224.30p 227.00p 2806
08/06/2022 232.00p 232.00p 225.68p 227.00p 5974
07/06/2022 234.00p 234.00p 229.00p 232.00p 2500
06/06/2022 234.00p 238.80p 230.00p 234.00p 1609
01/06/2022 234.00p 239.00p 234.00p 234.00p 1000
31/05/2022 232.00p 240.00p 231.00p 234.00p 8118
30/05/2022 232.00p 235.04p 228.50p 232.00p 3188
27/05/2022 232.00p 235.99p 232.00p 232.00p 464
26/05/2022 232.00p 234.00p 232.00p 232.00p 11753
25/05/2022 234.00p 234.00p 229.56p 232.00p 5045
24/05/2022 234.00p 234.00p 230.60p 234.00p 500
23/05/2022 237.00p 239.00p 231.00p 234.00p 7000
20/05/2022 237.00p 245.00p 237.00p 237.00p 4077
19/05/2022 237.00p 245.10p 231.00p 237.00p 3397
18/05/2022 237.00p 237.00p 237.00p 237.00p 0
17/05/2022 237.00p 237.00p 236.00p 237.00p 0
16/05/2022 237.00p 244.20p 237.00p 237.00p 4
13/05/2022 237.00p 237.00p 230.16p 237.00p 1992
12/05/2022 236.00p 237.00p 236.00p 237.00p 0
11/05/2022 237.00p 245.10p 237.00p 237.00p 425
10/05/2022 237.00p 245.10p 237.00p 237.00p 825
09/05/2022 237.00p 245.00p 230.00p 237.00p 5502
06/05/2022 238.00p 246.00p 232.00p 237.00p 4027
05/05/2022 238.00p 246.00p 238.00p 238.00p 8315
04/05/2022 239.00p 247.00p 238.00p 238.00p 7785
03/05/2022 233.00p 250.00p 233.00p 239.00p 27253
29/04/2022 233.00p 239.00p 233.00p 233.00p 11005
28/04/2022 235.00p 239.99p 233.00p 233.00p 10209
27/04/2022 230.00p 239.99p 227.00p 235.00p 38749
26/04/2022 222.00p 228.00p 215.00p 223.00p 9413
25/04/2022 225.00p 229.50p 220.56p 223.00p 9584
22/04/2022 227.00p 229.52p 224.90p 225.00p 5533
21/04/2022 227.00p 232.50p 225.25p 227.00p 4777
20/04/2022 227.00p 233.00p 224.06p 227.00p 10756
19/04/2022 227.00p 233.00p 223.50p 227.00p 10982
14/04/2022 227.00p 233.50p 225.46p 227.00p 9886
13/04/2022 224.00p 234.00p 215.60p 227.00p 32246
12/04/2022 233.00p 233.99p 232.75p 233.00p 7390
11/04/2022 233.00p 233.00p 233.00p 233.00p 0
08/04/2022 234.00p 234.00p 232.82p 233.00p 6631
07/04/2022 234.00p 234.90p 232.60p 234.00p 4648
06/04/2022 239.00p 241.70p 232.00p 234.00p 8602
05/04/2022 239.00p 241.80p 239.00p 239.00p 850
04/04/2022 253.00p 253.40p 232.00p 239.00p 16161
01/04/2022 253.00p 253.40p 250.01p 253.00p 6335
31/03/2022 252.00p 256.70p 250.10p 255.00p 17261
30/03/2022 244.00p 273.42p 239.50p 252.00p 22768
29/03/2022 244.00p 249.00p 239.50p 244.00p 6725
28/03/2022 244.00p 247.50p 239.50p 244.00p 6770
25/03/2022 250.00p 254.00p 243.00p 244.00p 5611
24/03/2022 250.00p 250.00p 250.00p 250.00p 0
23/03/2022 250.00p 255.00p 243.00p 250.00p 8000
22/03/2022 250.00p 255.00p 250.00p 250.00p 384
21/03/2022 250.00p 250.00p 250.00p 250.00p 0
18/03/2022 250.00p 255.00p 250.00p 250.00p 8500
17/03/2022 250.00p 255.00p 242.20p 250.00p 5568
16/03/2022 250.00p 255.00p 241.00p 250.00p 5459
15/03/2022 250.00p 255.00p 244.30p 250.00p 3565
14/03/2022 257.00p 257.00p 252.00p 257.00p 11073
11/03/2022 239.00p 260.00p 239.00p 257.00p 14761
10/03/2022 246.00p 246.00p 238.50p 239.00p 4150
09/03/2022 237.00p 254.00p 235.00p 246.00p 8066
08/03/2022 237.00p 237.00p 234.72p 237.00p 4274
07/03/2022 242.00p 242.00p 236.10p 237.00p 6530
04/03/2022 247.00p 251.50p 238.00p 242.00p 16898
03/03/2022 252.00p 254.00p 247.00p 247.00p 19991
02/03/2022 255.00p 259.80p 251.00p 253.00p 6528
01/03/2022 270.00p 279.90p 255.00p 255.00p 9091
28/02/2022 270.00p 279.90p 267.50p 270.00p 9755
25/02/2022 265.00p 290.00p 257.50p 270.00p 7495
24/02/2022 275.00p 275.00p 255.00p 260.00p 11457
23/02/2022 270.00p 279.99p 265.00p 275.00p 15402
22/02/2022 282.00p 283.00p 270.00p 270.00p 4762
21/02/2022 270.00p 286.00p 270.00p 282.00p 10253
18/02/2022 270.00p 279.80p 262.10p 270.00p 12131
17/02/2022 265.00p 278.40p 265.00p 270.00p 25525
16/02/2022 260.00p 270.00p 260.00p 265.00p 33916
15/02/2022 251.00p 269.00p 250.00p 258.00p 29926
14/02/2022 235.00p 257.00p 232.00p 251.00p 48323
11/02/2022 210.00p 267.00p 210.00p 235.00p 178190
10/02/2022 210.00p 214.00p 210.00p 210.00p 46
09/02/2022 210.00p 210.00p 205.50p 210.00p 5
08/02/2022 210.00p 211.00p 204.00p 210.00p 17034
07/02/2022 207.00p 214.20p 205.00p 210.00p 407
04/02/2022 207.00p 210.00p 205.00p 207.00p 2647
03/02/2022 204.00p 209.10p 204.00p 207.00p 4732
02/02/2022 204.00p 208.00p 204.00p 204.00p 2540
01/02/2022 196.00p 210.00p 188.00p 204.00p 11612
31/01/2022 208.00p 208.00p 196.00p 196.00p 21524
28/01/2022 208.00p 209.00p 200.80p 208.00p 5793
27/01/2022 208.00p 208.00p 208.00p 208.00p 0
26/01/2022 208.00p 209.50p 202.00p 208.00p 4396
25/01/2022 200.00p 213.80p 190.00p 208.00p 37436
24/01/2022 210.00p 210.00p 188.02p 200.00p 12913
21/01/2022 210.00p 210.00p 210.00p 210.00p 0
20/01/2022 210.00p 217.00p 210.00p 210.00p 2428
19/01/2022 215.00p 217.00p 210.00p 210.00p 2930
18/01/2022 215.00p 215.00p 210.00p 215.00p 6431
17/01/2022 220.00p 220.00p 210.00p 215.00p 7500
14/01/2022 228.00p 228.00p 213.00p 220.00p 1187
13/01/2022 225.00p 228.00p 220.60p 228.00p 3335
12/01/2022 231.00p 231.00p 225.00p 225.00p 6971
10/01/2022 231.00p 232.00p 231.00p 231.00p 212
07/01/2022 235.00p 235.00p 225.00p 231.00p 7000
06/01/2022 235.00p 235.00p 235.00p 235.00p 0
05/01/2022 235.00p 235.00p 235.00p 235.00p 0
04/01/2022 235.00p 237.50p 229.81p 235.00p 2160
03/01/2022 235.00p 238.00p 235.00p 235.00p 840
31/12/2021 235.00p 238.00p 235.00p 235.00p 840
30/12/2021 235.00p 235.00p 230.00p 235.00p 1000
29/12/2021 235.00p 238.00p 235.00p 235.00p 2732
28/12/2021 235.00p 235.00p 235.00p 235.00p 0
27/12/2021 235.00p 235.00p 235.00p 235.00p 0
24/12/2021 235.00p 235.00p 235.00p 235.00p 0
23/12/2021 235.00p 235.00p 235.00p 235.00p 0
22/12/2021 235.00p 235.00p 235.00p 235.00p 0
21/12/2021 233.00p 235.00p 230.01p 235.00p 54
20/12/2021 233.00p 233.00p 233.00p 233.00p 0
17/12/2021 235.00p 235.00p 233.00p 233.00p 0
16/12/2021 235.00p 235.00p 235.00p 235.00p 0
15/12/2021 235.00p 236.00p 235.00p 235.00p 500
14/12/2021 235.00p 235.00p 231.00p 235.00p 619
13/12/2021 235.00p 235.00p 235.00p 235.00p 0
10/12/2021 235.00p 235.00p 230.00p 235.00p 116
09/12/2021 235.00p 235.00p 230.30p 235.00p 5000
08/12/2021 235.00p 236.00p 230.30p 235.00p 1405
07/12/2021 235.00p 236.50p 230.30p 235.00p 5748
06/12/2021 235.00p 235.00p 235.00p 235.00p 0
03/12/2021 235.00p 236.50p 235.00p 235.00p 785
02/12/2021 235.00p 235.00p 230.00p 235.00p 1577
01/12/2021 235.00p 235.00p 230.00p 235.00p 1391
30/11/2021 235.00p 236.50p 230.30p 235.00p 271
29/11/2021 235.00p 235.00p 230.07p 235.00p 3166
26/11/2021 235.00p 239.99p 230.60p 235.00p 255
25/11/2021 235.00p 239.99p 235.00p 235.00p 2378
24/11/2021 240.00p 240.00p 230.02p 235.00p 16135
23/11/2021 240.00p 240.00p 230.02p 240.00p 4755
22/11/2021 245.00p 245.00p 230.20p 240.00p 13907
19/11/2021 245.00p 245.00p 231.00p 245.00p 3489
18/11/2021 250.00p 250.00p 240.00p 245.00p 2050
17/11/2021 250.00p 250.00p 240.02p 250.00p 683
16/11/2021 250.00p 250.00p 240.02p 250.00p 1827
15/11/2021 230.00p 257.00p 221.00p 250.00p 70962
12/11/2021 260.00p 266.00p 260.00p 260.00p 750
11/11/2021 260.00p 260.00p 250.20p 260.00p 16750
10/11/2021 260.00p 266.00p 250.20p 260.00p 3388
09/11/2021 260.00p 260.00p 260.00p 260.00p 0
08/11/2021 260.00p 260.00p 250.00p 260.00p 3479
05/11/2021 260.00p 260.00p 253.00p 260.00p 1746
04/11/2021 260.00p 268.50p 253.00p 260.00p 936
03/11/2021 250.00p 260.00p 250.00p 260.00p 10823
02/11/2021 250.00p 252.00p 250.00p 250.00p 8500
01/11/2021 254.00p 254.00p 242.00p 250.00p 21170
29/10/2021 254.00p 254.00p 248.00p 254.00p 1231
28/10/2021 254.00p 254.00p 253.50p 254.00p 149
27/10/2021 254.00p 254.00p 248.00p 254.00p 1800
26/10/2021 260.00p 260.00p 247.10p 254.00p 3200
25/10/2021 261.00p 261.00p 250.00p 260.00p 2117
22/10/2021 261.00p 261.00p 255.00p 261.00p 252
21/10/2021 261.00p 261.00p 255.00p 261.00p 500
20/10/2021 261.00p 261.00p 250.00p 250.00p 2366
19/10/2021 261.00p 261.00p 255.96p 261.00p 1237
18/10/2021 261.00p 270.00p 250.00p 261.00p 5319
15/10/2021 262.00p 264.00p 256.00p 261.00p 13348
14/10/2021 262.00p 264.00p 262.00p 262.00p 87
13/10/2021 262.00p 262.00p 262.00p 262.00p 0
12/10/2021 264.00p 264.00p 260.00p 262.00p 2496
11/10/2021 264.00p 264.00p 260.40p 264.00p 2651
08/10/2021 270.00p 270.00p 260.00p 264.00p 12949
07/10/2021 270.00p 270.00p 268.00p 270.00p 13174
06/10/2021 270.00p 270.00p 268.00p 270.00p 10804
05/10/2021 270.00p 270.00p 270.00p 270.00p -1
04/10/2021 270.00p 270.00p 268.48p 270.00p 1539
01/10/2021 272.00p 273.55p 268.00p 270.00p 10500
30/09/2021 272.00p 274.90p 268.00p 272.00p 3072
29/09/2021 267.00p 275.99p 264.00p 272.00p 24040
28/09/2021 267.00p 267.00p 264.00p 267.00p 10901
27/09/2021 267.00p 268.80p 264.12p 267.00p 3874
24/09/2021 275.00p 275.00p 266.00p 268.00p 10463
23/09/2021 278.00p 278.16p 270.50p 275.00p 8117
22/09/2021 287.00p 287.00p 276.00p 281.00p 8303
21/09/2021 299.00p 299.00p 265.00p 287.00p 29132
20/09/2021 308.00p 308.00p 292.60p 298.00p 11543

*Close Price adjusted for both dividends and splits