Billington Holdings (BILN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
01/06/2021 298.00p 303.00p 292.88p 298.00p 2538
31/05/2021 298.00p 304.08p 291.00p 298.00p 18040
28/05/2021 298.00p 304.08p 291.00p 298.00p 18040
27/05/2021 298.00p 298.90p 291.00p 298.00p 2620
26/05/2021 298.00p 299.00p 290.80p 298.00p 5134
25/05/2021 295.00p 300.00p 290.01p 298.00p 12616
24/05/2021 295.00p 297.00p 295.00p 295.00p 7584
21/05/2021 295.00p 296.50p 290.00p 295.00p 2735
20/05/2021 295.00p 296.80p 290.00p 295.00p 3357
19/05/2021 295.00p 297.00p 290.00p 295.00p 4770
18/05/2021 305.00p 306.00p 290.10p 295.00p 9727
17/05/2021 305.00p 308.50p 300.10p 305.00p 5575
14/05/2021 313.00p 313.00p 301.20p 305.00p 6548
13/05/2021 321.00p 321.99p 310.00p 313.00p 15394
12/05/2021 315.00p 321.00p 311.20p 321.00p 9662
11/05/2021 320.00p 320.00p 316.40p 320.00p 3331
10/05/2021 320.00p 330.00p 314.01p 320.00p 9583
07/05/2021 326.00p 327.00p 316.00p 320.00p 7313
06/05/2021 326.00p 326.00p 326.00p 326.00p 0
05/05/2021 328.00p 335.00p 318.40p 326.00p 5327
04/05/2021 334.00p 340.00p 325.92p 328.00p 5875
03/05/2021 334.00p 334.00p 329.50p 334.00p 9500
30/04/2021 334.00p 334.00p 329.50p 334.00p 9500
29/04/2021 334.00p 343.00p 327.00p 334.00p 13081
28/04/2021 334.00p 334.00p 334.00p 334.00p 0
27/04/2021 334.00p 334.00p 334.00p 334.00p 0
26/04/2021 334.00p 334.00p 327.00p 334.00p 2320
23/04/2021 326.00p 342.00p 320.00p 334.00p 13195
22/04/2021 326.00p 334.00p 317.60p 326.00p 5241
21/04/2021 320.00p 328.00p 316.01p 326.00p 5131
20/04/2021 320.00p 320.00p 311.60p 320.00p 3815
19/04/2021 320.00p 320.00p 310.00p 320.00p 5576
16/04/2021 317.00p 320.00p 310.00p 320.00p 9353
15/04/2021 317.00p 318.00p 317.00p 317.00p 1609
14/04/2021 323.00p 323.00p 310.58p 317.00p 34922
13/04/2021 305.00p 328.00p 294.01p 323.00p 55052
12/04/2021 342.00p 351.99p 332.00p 342.00p 16710
09/04/2021 342.00p 360.00p 338.40p 342.00p 3822
08/04/2021 342.00p 345.00p 332.00p 342.00p 6852
07/04/2021 342.00p 345.00p 332.01p 342.00p 3946
06/04/2021 328.00p 349.10p 328.00p 341.00p 10055
05/04/2021 328.00p 336.00p 320.80p 328.00p 6771
02/04/2021 328.00p 336.00p 320.80p 328.00p 6771
01/04/2021 328.00p 336.00p 320.80p 328.00p 6771
31/03/2021 325.00p 336.00p 325.00p 328.00p 5340
30/03/2021 325.00p 333.10p 325.00p 325.00p 3901
29/03/2021 325.00p 333.10p 318.70p 325.00p 3362
26/03/2021 322.00p 333.99p 318.70p 325.00p 9267
25/03/2021 322.00p 322.00p 317.00p 322.00p 833
24/03/2021 322.00p 327.00p 322.00p 322.00p 2000
23/03/2021 322.00p 325.68p 316.00p 322.00p 1454
22/03/2021 322.00p 325.68p 316.00p 322.00p 4495
19/03/2021 322.00p 326.00p 322.00p 322.00p 122
18/03/2021 322.00p 326.00p 316.00p 322.00p 1613
17/03/2021 322.00p 322.00p 316.00p 322.00p 2000
16/03/2021 322.00p 328.90p 316.00p 322.00p 3261
15/03/2021 320.00p 329.99p 314.00p 322.00p 6399
12/03/2021 320.00p 320.00p 314.00p 320.00p 687
11/03/2021 315.00p 329.99p 314.20p 320.00p 18694
10/03/2021 320.00p 320.00p 310.00p 315.00p 35
09/03/2021 320.00p 321.00p 310.00p 320.00p 10669
08/03/2021 320.00p 320.00p 310.00p 320.00p 8644
05/03/2021 314.00p 320.00p 310.01p 320.00p 2107
04/03/2021 314.00p 324.00p 305.00p 314.00p 5271
03/03/2021 311.00p 315.30p 302.20p 313.00p 9376
02/03/2021 308.00p 315.30p 302.00p 311.00p 3594
01/03/2021 308.00p 310.00p 298.00p 308.00p 3256
26/02/2021 304.00p 308.00p 298.00p 308.00p 9162
25/02/2021 304.00p 304.00p 298.00p 304.00p 2612
24/02/2021 304.00p 304.00p 298.00p 304.00p 2446
23/02/2021 304.00p 304.00p 298.60p 304.00p 116
22/02/2021 304.00p 304.00p 304.00p 304.00p 0
19/02/2021 304.00p 304.00p 298.00p 304.00p 2223
18/02/2021 304.00p 304.00p 299.50p 304.00p 2093
17/02/2021 304.00p 305.00p 298.00p 304.00p 9281
16/02/2021 304.00p 304.00p 298.05p 304.00p 12990
15/02/2021 302.00p 304.00p 298.01p 304.00p 2947
12/02/2021 302.00p 302.00p 302.00p 302.00p 0
11/02/2021 302.00p 302.00p 302.00p 302.00p 0
10/02/2021 302.00p 302.00p 302.00p 302.00p 0
09/02/2021 302.00p 302.00p 296.00p 302.00p 537
08/02/2021 302.00p 302.00p 295.44p 302.00p 3666
05/02/2021 302.00p 305.52p 296.40p 302.00p 4357
04/02/2021 302.00p 306.00p 294.00p 302.00p 1587
03/02/2021 302.00p 302.00p 294.00p 302.00p 3483
02/02/2021 305.00p 310.00p 300.00p 302.00p 8316
01/02/2021 310.00p 319.00p 302.00p 305.00p 4765
29/01/2021 310.00p 310.00p 310.00p 310.00p 0
28/01/2021 310.00p 310.00p 305.00p 310.00p 1357
27/01/2021 310.00p 317.00p 310.00p 310.00p 647
26/01/2021 310.00p 317.00p 310.00p 310.00p 625
25/01/2021 302.00p 320.00p 300.00p 310.00p 8472
22/01/2021 302.00p 305.00p 296.50p 302.00p 878
21/01/2021 302.00p 302.00p 293.00p 302.00p 15332
20/01/2021 302.00p 308.80p 302.00p 302.00p 1618
19/01/2021 305.00p 308.00p 300.00p 302.00p 7132
18/01/2021 302.00p 308.00p 302.00p 302.00p 1623
15/01/2021 302.00p 302.00p 292.01p 302.00p 3624
14/01/2021 302.00p 308.80p 296.00p 302.00p 2240
13/01/2021 294.00p 302.00p 294.00p 300.00p 1000
12/01/2021 292.00p 299.99p 284.00p 294.00p 4013
11/01/2021 294.00p 297.44p 286.60p 294.00p 6954
08/01/2021 294.00p 302.00p 285.78p 294.00p 6225
07/01/2021 290.00p 295.00p 286.00p 294.00p 3056
06/01/2021 290.00p 295.00p 290.00p 290.00p 3952
05/01/2021 300.00p 300.00p 281.00p 290.00p 19506
04/01/2021 312.00p 312.00p 286.00p 302.00p 11644
31/12/2020 314.00p 319.00p 306.60p 312.00p 5172
30/12/2020 318.00p 324.00p 310.00p 314.00p 1246
29/12/2020 300.00p 325.00p 300.00p 321.00p 15339
25/12/2020 300.00p 304.55p 300.00p 300.00p 981
24/12/2020 300.00p 304.55p 300.00p 300.00p 981
23/12/2020 295.00p 300.00p 295.00p 300.00p 333
22/12/2020 298.00p 298.00p 290.00p 295.00p 1810
21/12/2020 308.00p 308.00p 292.00p 298.00p 7648
18/12/2020 310.00p 310.00p 301.00p 308.00p 7155
17/12/2020 310.00p 317.00p 303.00p 310.00p 3177
16/12/2020 310.00p 317.00p 300.01p 310.00p 7808
15/12/2020 310.00p 314.00p 305.00p 310.00p 1859
14/12/2020 310.00p 310.00p 310.00p 310.00p 0
11/12/2020 318.00p 318.00p 308.00p 310.00p 9325
10/12/2020 319.00p 319.00p 319.00p 319.00p 0
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

*Close Price adjusted for both dividends and splits