Billington Holdings (BILN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
09/12/2020 319.00p 327.99p 319.00p 319.00p 768
08/12/2020 319.00p 325.12p 310.00p 319.00p 3352
07/12/2020 307.00p 330.00p 307.00p 319.00p 16755
04/12/2020 300.00p 314.00p 300.00p 307.00p 16878
03/12/2020 303.00p 306.00p 294.00p 300.00p 8766
02/12/2020 303.00p 303.50p 296.01p 303.00p 5571
01/12/2020 307.00p 307.00p 296.01p 303.00p 666
30/11/2020 307.00p 307.00p 307.00p 307.00p 0
27/11/2020 307.00p 315.64p 301.00p 307.00p 2615
26/11/2020 293.00p 307.00p 286.00p 307.00p 11076
25/11/2020 293.00p 297.00p 286.10p 293.00p 1370
24/11/2020 293.00p 298.00p 293.00p 293.00p 1339
23/11/2020 295.00p 299.80p 286.00p 293.00p 6354
20/11/2020 295.00p 299.00p 290.25p 295.00p 3754
19/11/2020 293.00p 298.45p 290.00p 295.00p 4201
18/11/2020 293.00p 299.00p 286.00p 293.00p 1670
17/11/2020 290.00p 299.80p 289.00p 293.00p 3547
16/11/2020 290.00p 299.80p 282.50p 290.00p 6803
13/11/2020 290.00p 295.00p 282.00p 290.00p 4956
12/11/2020 290.00p 295.00p 290.00p 290.00p 675
10/11/2020 280.00p 289.84p 276.00p 282.00p 8660
09/11/2020 271.00p 289.80p 270.00p 280.00p 9068
06/11/2020 271.00p 274.50p 268.50p 271.00p 5273
05/11/2020 273.00p 273.00p 268.50p 271.00p 13642
04/11/2020 276.00p 276.00p 268.80p 273.00p 2964
03/11/2020 278.00p 279.99p 267.00p 273.00p 10807
02/11/2020 280.00p 280.00p 276.00p 278.00p 761
30/10/2020 282.00p 284.00p 274.00p 280.00p 2173
29/10/2020 283.00p 285.00p 276.00p 282.00p 647
28/10/2020 280.00p 283.00p 273.00p 283.00p 1703
27/10/2020 278.00p 285.84p 278.00p 280.00p 258
26/10/2020 264.00p 278.00p 260.16p 278.00p 22871
23/10/2020 278.00p 278.00p 256.00p 264.00p 22950
22/10/2020 284.00p 284.00p 274.80p 278.00p 4580
21/10/2020 285.00p 286.00p 280.00p 284.00p 2506
20/10/2020 286.00p 286.00p 280.00p 285.00p 1606
19/10/2020 290.00p 290.00p 282.00p 290.00p 3179
16/10/2020 290.00p 290.00p 290.00p 290.00p 0
15/10/2020 295.00p 295.55p 290.00p 290.00p 2266
14/10/2020 294.00p 299.00p 286.50p 295.00p 6362
13/10/2020 293.00p 294.00p 293.00p 294.00p 1684
12/10/2020 293.00p 293.00p 292.00p 293.00p 1680
09/10/2020 293.00p 293.00p 287.00p 293.00p 3049
08/10/2020 293.00p 296.00p 287.00p 293.00p 6950
07/10/2020 296.00p 300.56p 291.00p 293.00p 1845
06/10/2020 296.00p 300.56p 291.00p 296.00p 5332
05/10/2020 296.00p 300.56p 291.00p 296.00p 2814
02/10/2020 296.00p 297.00p 296.00p 296.00p 4022
01/10/2020 297.00p 303.30p 297.00p 297.00p 980
30/09/2020 297.00p 303.30p 292.00p 297.00p 693
29/09/2020 297.00p 297.00p 292.00p 297.00p 236
28/09/2020 306.00p 310.00p 294.00p 297.00p 7296
25/09/2020 306.00p 306.50p 298.01p 306.00p 1760
24/09/2020 307.00p 313.39p 298.01p 306.00p 1473
23/09/2020 302.00p 310.00p 298.75p 307.00p 9607
22/09/2020 295.00p 304.00p 288.55p 302.00p 16953
21/09/2020 325.00p 344.00p 310.01p 315.00p 27171
18/09/2020 305.00p 314.00p 303.10p 307.00p 7871
17/09/2020 305.00p 305.00p 303.10p 305.00p 120
16/09/2020 308.00p 309.00p 303.10p 305.00p 5700
15/09/2020 308.00p 308.00p 308.00p 308.00p 944
14/09/2020 308.00p 315.99p 300.01p 308.00p 183
11/09/2020 308.00p 308.00p 308.00p 308.00p 0
10/09/2020 308.00p 316.00p 304.48p 308.00p 2038
09/09/2020 308.00p 308.00p 306.00p 308.00p 622
08/09/2020 308.00p 308.00p 308.00p 308.00p 0
07/09/2020 308.00p 315.00p 304.00p 308.00p 6974
04/09/2020 308.00p 308.00p 304.00p 308.00p 5800
03/09/2020 308.00p 315.00p 304.00p 308.00p 9881
02/09/2020 308.00p 315.00p 304.00p 308.00p 6651
01/09/2020 308.00p 315.04p 304.00p 308.00p 4705
28/08/2020 308.00p 308.00p 308.00p 308.00p 0
27/08/2020 308.00p 315.99p 303.36p 308.00p 5154
26/08/2020 309.00p 317.00p 305.00p 308.00p 2656
25/08/2020 312.00p 318.00p 308.00p 309.00p 3378
24/08/2020 312.00p 317.99p 306.00p 312.00p 7954
21/08/2020 310.00p 314.80p 310.00p 310.00p 2135
20/08/2020 306.00p 311.00p 302.01p 310.00p 2341
19/08/2020 308.00p 308.00p 307.10p 308.00p 1717
18/08/2020 308.00p 312.00p 307.10p 308.00p 1350
17/08/2020 308.00p 314.00p 307.10p 308.00p 1353
14/08/2020 310.00p 312.00p 307.00p 308.00p 3117
13/08/2020 310.00p 310.00p 310.00p 310.00p 0
12/08/2020 310.00p 310.00p 310.00p 310.00p 0
11/08/2020 310.00p 314.80p 310.00p 310.00p 158
10/08/2020 300.00p 310.00p 300.00p 310.00p 4812
07/08/2020 300.00p 300.00p 300.00p 300.00p 0
06/08/2020 300.00p 305.99p 296.00p 300.00p 24552
05/08/2020 300.00p 306.00p 300.00p 300.00p 96
04/08/2020 300.00p 304.00p 296.00p 300.00p 440
03/08/2020 300.00p 305.99p 295.80p 300.00p 4467
31/07/2020 300.00p 305.99p 295.80p 300.00p 2509
30/07/2020 317.00p 317.00p 297.00p 300.00p 4452
29/07/2020 315.00p 318.00p 311.10p 315.00p 626
28/07/2020 315.00p 315.00p 315.00p 315.00p 0
27/07/2020 315.00p 318.00p 311.00p 315.00p 2701
24/07/2020 315.00p 318.33p 311.00p 315.00p 3727
23/07/2020 315.00p 318.33p 312.00p 315.00p 2903
22/07/2020 314.00p 318.00p 311.00p 315.00p 3950
21/07/2020 314.00p 317.60p 309.00p 314.00p 1723
20/07/2020 314.00p 317.60p 308.10p 314.00p 3288
17/07/2020 309.00p 321.86p 309.00p 314.00p 9259
16/07/2020 295.00p 313.86p 295.00p 309.00p 8215
15/07/2020 295.00p 299.99p 292.50p 295.00p 1853
14/07/2020 295.00p 299.99p 292.00p 295.00p 3830
13/07/2020 295.00p 295.00p 295.00p 295.00p 0
10/07/2020 297.00p 297.00p 294.00p 295.00p 1525
09/07/2020 297.00p 303.99p 297.00p 297.00p 1357
08/07/2020 299.00p 306.00p 297.00p 297.00p 2030
07/07/2020 300.00p 304.95p 295.20p 299.00p 1054
06/07/2020 294.00p 308.00p 294.00p 300.00p 2913
03/07/2020 294.00p 294.00p 294.00p 294.00p 0
02/07/2020 294.00p 294.00p 291.00p 294.00p 3508
01/07/2020 298.00p 303.00p 290.00p 294.00p 8089
30/06/2020 298.00p 303.00p 298.00p 298.00p 1520
26/06/2020 298.00p 298.00p 290.01p 298.00p 439
25/06/2020 298.00p 298.00p 290.00p 298.00p 3627
24/06/2020 298.00p 305.00p 290.16p 298.00p 5488
23/06/2020 308.00p 308.00p 291.00p 298.00p 6507
22/06/2020 308.00p 312.00p 308.00p 308.00p 160
19/06/2020 308.00p 308.00p 308.00p 308.00p 0
18/06/2020 313.00p 313.00p 300.16p 308.00p 2007
17/06/2020 313.00p 315.10p 310.00p 313.00p 1868
16/06/2020 320.00p 320.00p 312.00p 314.00p 2979
15/06/2020 303.00p 314.00p 300.00p 314.00p 4004
12/06/2020 302.00p 310.00p 294.00p 303.00p 23758
11/06/2020 314.00p 314.00p 300.00p 305.00p 3085
10/06/2020 315.00p 315.00p 308.00p 314.00p 1243
09/06/2020 320.00p 321.00p 311.00p 315.00p 3667
08/06/2020 321.00p 323.99p 316.00p 320.00p 7258
05/06/2020 322.00p 333.00p 316.00p 333.00p 6274
04/06/2020 321.00p 322.00p 316.00p 322.00p 3802
03/06/2020 321.00p 321.00p 310.00p 321.00p 5651
02/06/2020 335.00p 335.00p 311.00p 321.00p 4397
29/05/2020 340.00p 345.00p 330.01p 340.00p 2190
28/05/2020 340.00p 347.00p 340.00p 340.00p 1654
27/05/2020 317.00p 340.00p 317.00p 340.00p 26082
26/05/2020 316.00p 329.00p 306.00p 317.00p 3058
22/05/2020 311.00p 320.00p 302.01p 316.00p 9912
21/05/2020 311.00p 320.00p 311.00p 311.00p 1600
20/05/2020 310.00p 315.50p 310.00p 311.00p 2214
19/05/2020 308.00p 322.00p 296.00p 310.00p 6336
18/05/2020 314.00p 317.60p 280.00p 308.00p 20381
15/05/2020 314.00p 315.00p 314.00p 314.00p 0
14/05/2020 325.00p 325.00p 302.00p 315.00p 41074
12/05/2020 331.00p 331.00p 320.10p 325.00p 3266
11/05/2020 335.00p 336.50p 328.00p 331.00p 2928
07/05/2020 329.00p 335.00p 329.00p 335.00p 1679
06/05/2020 331.00p 331.00p 324.00p 329.00p 610
05/05/2020 331.00p 331.00p 326.00p 331.00p 630
04/05/2020 335.00p 336.50p 330.00p 331.00p 1430
01/05/2020 338.00p 338.00p 330.00p 335.00p 7381
30/04/2020 339.00p 341.99p 336.00p 338.00p 4558
29/04/2020 338.00p 341.70p 336.00p 339.00p 10282
28/04/2020 338.00p 338.00p 320.01p 338.00p 7920
27/04/2020 334.00p 338.00p 332.01p 338.00p 1558
24/04/2020 325.00p 336.00p 325.00p 334.00p 11240
23/04/2020 325.00p 327.00p 320.01p 325.00p 5066
22/04/2020 325.00p 330.00p 320.01p 325.00p 9338
21/04/2020 315.00p 339.99p 307.54p 325.00p 42286
20/04/2020 308.00p 315.99p 297.00p 313.00p 5454
17/04/2020 305.00p 309.00p 296.00p 308.00p 13517
16/04/2020 305.00p 311.45p 305.00p 305.00p 2162
15/04/2020 308.00p 313.99p 296.01p 305.00p 11512
14/04/2020 305.00p 316.00p 301.76p 308.00p 9218
09/04/2020 299.00p 309.90p 291.00p 305.00p 10679
08/04/2020 301.00p 301.00p 290.00p 299.00p 6247
07/04/2020 300.00p 309.99p 296.00p 301.00p 12229
06/04/2020 300.00p 305.00p 290.20p 300.00p 2320
03/04/2020 300.00p 300.00p 290.00p 300.00p 2341
02/04/2020 300.00p 300.00p 298.00p 300.00p 1000
01/04/2020 279.00p 310.00p 279.00p 300.00p 6304
31/03/2020 275.00p 300.00p 275.00p 279.00p 2436
30/03/2020 270.00p 289.99p 260.00p 275.00p 3808
27/03/2020 295.00p 307.00p 250.00p 270.00p 6602
26/03/2020 295.00p 307.00p 295.00p 295.00p 2000
25/03/2020 260.00p 307.00p 260.00p 295.00p 7741
24/03/2020 242.00p 260.00p 231.00p 260.00p 2217
23/03/2020 275.00p 275.00p 231.00p 242.00p 21879
20/03/2020 270.00p 294.00p 270.00p 275.00p 8270
19/03/2020 275.00p 275.00p 260.00p 270.00p 9526
18/03/2020 275.00p 277.50p 270.01p 275.00p 1866
17/03/2020 292.00p 292.00p 270.00p 275.00p 6707
16/03/2020 351.00p 351.00p 284.01p 292.00p 12068
13/03/2020 345.00p 359.00p 340.00p 348.00p 12747
12/03/2020 347.00p 349.00p 340.00p 345.00p 2570
11/03/2020 344.00p 360.00p 344.00p 352.00p 2572
10/03/2020 350.00p 359.99p 340.01p 345.00p 2381
09/03/2020 355.00p 355.99p 334.00p 350.00p 9019
06/03/2020 381.00p 381.00p 360.00p 369.00p 4296
05/03/2020 389.00p 389.00p 378.00p 383.00p 4128
04/03/2020 390.00p 395.00p 379.10p 389.00p 3125
03/03/2020 373.00p 407.99p 373.00p 397.00p 16806
02/03/2020 367.00p 376.90p 364.00p 373.00p 8695
28/02/2020 384.00p 384.00p 352.00p 365.00p 9207
27/02/2020 385.00p 385.50p 378.00p 384.00p 6987
26/02/2020 403.00p 403.00p 368.50p 387.00p 22528
25/02/2020 395.00p 413.99p 392.00p 403.00p 6062
24/02/2020 431.00p 431.00p 380.01p 395.00p 25813
21/02/2020 434.00p 434.00p 431.00p 431.00p 6375

*Close Price adjusted for both dividends and splits