Billington Holdings (BILN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
20/02/2020 427.00p 434.00p 420.00p 432.00p 12822
19/02/2020 431.00p 436.60p 424.00p 427.00p 5174
18/02/2020 443.00p 447.99p 424.00p 431.00p 12408
17/02/2020 443.00p 449.80p 437.55p 443.00p 4514
14/02/2020 445.00p 450.00p 437.55p 443.00p 5490
13/02/2020 443.00p 450.00p 437.23p 445.00p 5346
12/02/2020 437.00p 444.00p 410.00p 443.00p 356168
11/02/2020 437.00p 444.00p 435.55p 437.00p 4380
10/02/2020 437.00p 443.99p 433.33p 437.00p 6039
07/02/2020 437.00p 444.00p 436.00p 437.00p 6170
06/02/2020 433.00p 440.00p 433.00p 437.00p 6171
05/02/2020 427.00p 436.00p 425.01p 431.00p 5182
04/02/2020 420.00p 429.99p 420.00p 427.00p 3440
03/02/2020 430.00p 430.00p 414.00p 420.00p 8189
31/01/2020 430.00p 439.60p 423.30p 430.00p 2151
30/01/2020 430.00p 436.00p 422.00p 430.00p 3741
29/01/2020 427.00p 433.99p 422.30p 427.00p 2008
28/01/2020 411.00p 430.00p 411.00p 424.00p 16916
27/01/2020 416.00p 424.00p 405.10p 411.00p 18280
24/01/2020 409.00p 422.00p 409.00p 418.00p 10907
23/01/2020 396.00p 412.00p 396.00p 409.00p 10605
22/01/2020 383.00p 404.00p 383.00p 396.00p 21845
21/01/2020 391.00p 394.00p 383.00p 383.00p 5916
20/01/2020 379.00p 396.00p 379.00p 391.00p 11414
17/01/2020 372.00p 380.00p 372.00p 379.00p 4141
16/01/2020 382.00p 382.00p 370.00p 378.00p 5417
15/01/2020 385.00p 389.50p 347.00p 378.00p 1819814
14/01/2020 385.00p 390.00p 380.36p 385.00p 14735
13/01/2020 368.00p 390.00p 368.00p 385.00p 19162
10/01/2020 370.00p 380.00p 367.55p 368.00p 12542
09/01/2020 375.00p 380.00p 370.10p 372.00p 14343
08/01/2020 372.00p 380.00p 367.75p 375.00p 11594
07/01/2020 372.00p 378.00p 366.25p 372.00p 2405
06/01/2020 370.00p 379.16p 365.05p 372.00p 10049
03/01/2020 364.00p 377.99p 362.10p 370.00p 10766
02/01/2020 357.00p 374.00p 352.00p 367.00p 9043
31/12/2019 357.00p 364.00p 351.68p 357.00p 3422
30/12/2019 350.00p 364.00p 350.00p 357.00p 7409
27/12/2019 350.00p 355.99p 350.00p 350.00p 500
24/12/2019 350.00p 356.00p 350.00p 350.00p 843
23/12/2019 350.00p 356.00p 350.00p 350.00p 3964
20/12/2019 350.00p 356.00p 350.00p 350.00p 672
19/12/2019 350.00p 356.00p 345.44p 350.00p 2733
18/12/2019 357.00p 362.08p 348.00p 350.00p 12752
17/12/2019 364.00p 365.00p 352.80p 357.00p 10073
16/12/2019 355.00p 372.00p 340.00p 364.00p 50856
13/12/2019 342.00p 359.50p 342.00p 353.00p 24226
12/12/2019 333.00p 356.00p 330.00p 338.00p 14239
11/12/2019 313.00p 327.25p 306.00p 320.00p 4534
10/12/2019 322.00p 322.00p 313.00p 313.00p 2500
09/12/2019 322.00p 329.20p 318.00p 322.00p 4306
06/12/2019 318.00p 324.00p 317.00p 322.00p 2954
05/12/2019 318.00p 318.00p 300.00p 318.00p 155992
04/12/2019 318.00p 319.00p 318.00p 318.00p 2800
03/12/2019 318.00p 318.15p 318.00p 318.00p 1500
02/12/2019 318.00p 320.00p 318.00p 318.00p 1143
29/11/2019 326.00p 326.00p 318.00p 318.00p 1905
28/11/2019 326.00p 331.40p 321.00p 326.00p 1629
27/11/2019 334.00p 334.00p 320.60p 326.00p 2829
26/11/2019 334.00p 339.84p 326.80p 334.00p 2377
25/11/2019 334.00p 340.00p 334.00p 334.00p 2285
22/11/2019 336.00p 336.00p 334.00p 334.00p 1023
21/11/2019 336.00p 336.00p 336.00p 336.00p 0
20/11/2019 336.00p 339.84p 335.00p 336.00p 1418
19/11/2019 336.00p 339.84p 335.00p 336.00p 1596
18/11/2019 336.00p 342.00p 330.60p 336.00p 5841
15/11/2019 328.00p 345.00p 328.00p 336.00p 6060
14/11/2019 330.00p 339.20p 324.00p 328.00p 7403
13/11/2019 316.00p 340.00p 316.00p 332.00p 28172
12/11/2019 318.00p 318.00p 312.00p 316.00p 2030
11/11/2019 311.00p 325.45p 311.00p 318.00p 6920
08/11/2019 313.00p 320.00p 307.00p 314.00p 4273
07/11/2019 308.00p 308.00p 300.00p 308.00p 656666
06/11/2019 308.00p 316.00p 308.00p 308.00p 2366
05/11/2019 308.00p 316.00p 306.00p 308.00p 2598
04/11/2019 308.00p 308.00p 308.00p 308.00p 0
01/11/2019 308.00p 316.00p 306.00p 308.00p 529
31/10/2019 310.00p 316.00p 308.00p 308.00p 476
30/10/2019 310.00p 310.00p 310.00p 310.00p 0
29/10/2019 310.00p 318.00p 305.00p 310.00p 2296
28/10/2019 309.00p 318.00p 309.00p 310.00p 3878
25/10/2019 309.00p 315.00p 302.11p 309.00p 2565
24/10/2019 309.00p 309.00p 309.00p 309.00p 0
23/10/2019 304.00p 315.30p 300.10p 309.00p 5531
22/10/2019 309.00p 309.00p 302.00p 304.00p 4059
21/10/2019 309.00p 312.00p 309.00p 309.00p 671
18/10/2019 309.00p 312.64p 309.00p 309.00p 3681
17/10/2019 309.00p 314.90p 309.00p 309.00p 7275
16/10/2019 309.00p 312.64p 309.00p 309.00p 1371
15/10/2019 309.00p 312.92p 304.00p 309.00p 5043
14/10/2019 309.00p 309.00p 304.00p 309.00p 240
11/10/2019 309.00p 312.92p 309.00p 309.00p 954
10/10/2019 310.00p 310.00p 309.00p 309.00p 1594
09/10/2019 324.00p 328.00p 310.00p 310.00p 7194
08/10/2019 330.00p 330.00p 323.92p 330.00p 965
07/10/2019 331.00p 334.00p 323.92p 330.00p 7203
04/10/2019 331.00p 331.00p 329.00p 331.00p 8814
03/10/2019 331.00p 331.00p 327.78p 331.00p 12034
02/10/2019 333.00p 335.00p 331.00p 331.00p 297
01/10/2019 320.00p 333.00p 320.00p 333.00p 1969
30/09/2019 320.00p 323.95p 316.00p 320.00p 1154
27/09/2019 333.00p 333.00p 320.00p 320.00p 2965
26/09/2019 333.00p 333.00p 328.52p 333.00p 1485
25/09/2019 333.00p 339.95p 333.00p 333.00p 511
24/09/2019 333.00p 339.95p 328.25p 333.00p 1817
23/09/2019 345.00p 345.00p 332.00p 333.00p 5415
20/09/2019 315.00p 319.95p 315.00p 318.00p 2464
19/09/2019 315.00p 315.00p 315.00p 315.00p 0
18/09/2019 315.00p 315.00p 315.00p 315.00p 0
17/09/2019 315.00p 319.90p 315.00p 315.00p 1000
16/09/2019 315.00p 315.00p 315.00p 315.00p 1853
13/09/2019 302.00p 316.00p 295.00p 315.00p 3450
12/09/2019 302.00p 302.00p 295.00p 302.00p 60
11/09/2019 302.00p 306.89p 302.00p 302.00p 3114
10/09/2019 302.00p 306.89p 302.00p 302.00p 619
09/09/2019 302.00p 307.00p 302.00p 302.00p 1000
06/09/2019 302.00p 307.24p 294.00p 302.00p 2580
05/09/2019 302.00p 307.24p 302.00p 302.00p 127
04/09/2019 302.00p 302.00p 302.00p 302.00p 0
03/09/2019 302.00p 307.49p 295.00p 302.00p 3046
02/09/2019 302.00p 309.50p 294.00p 302.00p 2100
30/08/2019 302.00p 302.00p 302.00p 302.00p 4500
29/08/2019 302.00p 309.50p 302.00p 302.00p 500
28/08/2019 305.00p 310.00p 300.00p 302.00p 4365
27/08/2019 308.00p 308.00p 303.00p 306.00p 3013
23/08/2019 308.00p 310.00p 308.00p 308.00p 1145
22/08/2019 308.00p 310.00p 308.00p 308.00p 161
21/08/2019 306.00p 312.00p 302.10p 308.00p 5375
20/08/2019 305.00p 310.00p 305.00p 306.00p 1933
19/08/2019 293.00p 305.00p 286.00p 305.00p 13249
16/08/2019 308.00p 315.00p 284.00p 290.00p 11240
15/08/2019 317.00p 317.00p 308.00p 308.00p 3377
14/08/2019 317.00p 317.00p 317.00p 317.00p 0
13/08/2019 315.00p 320.00p 314.32p 317.00p 1950
12/08/2019 315.00p 316.00p 314.25p 315.00p 2216
09/08/2019 317.00p 317.00p 314.10p 315.00p 2423
08/08/2019 317.00p 317.00p 317.00p 317.00p 0
07/08/2019 320.00p 320.00p 314.10p 317.00p 5054
06/08/2019 327.00p 331.60p 320.00p 320.00p 3421
05/08/2019 320.00p 338.00p 320.00p 327.00p 6954
02/08/2019 315.00p 319.95p 311.50p 315.00p 4468
01/08/2019 320.00p 320.00p 310.00p 314.00p 9829
31/07/2019 324.00p 324.00p 320.00p 320.00p 0
30/07/2019 324.00p 324.00p 324.00p 324.00p 0
29/07/2019 324.00p 324.00p 316.10p 324.00p 1000
26/07/2019 324.00p 324.00p 324.00p 324.00p 0
25/07/2019 324.00p 324.00p 324.00p 324.00p 0
24/07/2019 324.00p 330.08p 317.92p 324.00p 2934
23/07/2019 323.00p 330.00p 316.10p 324.00p 1159
22/07/2019 323.00p 323.00p 316.10p 323.00p 956
19/07/2019 315.00p 323.00p 315.00p 323.00p 2000
18/07/2019 315.00p 320.00p 311.20p 315.00p 2594
17/07/2019 318.00p 318.00p 314.00p 315.00p 500
16/07/2019 315.00p 325.95p 312.50p 318.00p 3345
15/07/2019 315.00p 319.95p 311.20p 315.00p 5276
12/07/2019 314.00p 325.87p 314.00p 315.00p 1615
11/07/2019 315.00p 315.00p 311.00p 314.00p 923
10/07/2019 315.00p 319.00p 311.00p 315.00p 4257
09/07/2019 326.00p 331.95p 315.00p 315.00p 4749
08/07/2019 330.00p 333.30p 324.00p 326.00p 8988
05/07/2019 330.00p 334.45p 326.00p 330.00p 2757
04/07/2019 330.00p 330.00p 326.25p 330.00p 2479
03/07/2019 330.00p 335.95p 326.25p 330.00p 1705
02/07/2019 330.00p 334.56p 330.00p 330.00p 1494
01/07/2019 333.00p 338.32p 330.00p 330.00p 146
28/06/2019 333.00p 333.00p 333.00p 333.00p 0
27/06/2019 333.00p 333.00p 326.25p 333.00p 2730
26/06/2019 324.00p 338.00p 324.00p 333.00p 6159
25/06/2019 324.00p 328.00p 324.00p 324.00p 914
24/06/2019 324.00p 324.00p 324.00p 324.00p 0
21/06/2019 324.00p 328.00p 324.00p 324.00p 1086
20/06/2019 320.00p 330.00p 320.00p 324.00p 3336
19/06/2019 312.00p 325.95p 312.00p 320.00p 5149
18/06/2019 322.00p 322.00p 308.00p 312.00p 8679
17/06/2019 325.00p 325.00p 320.10p 322.00p 1250
14/06/2019 330.00p 330.00p 325.00p 325.00p 1316
13/06/2019 330.00p 330.00p 326.00p 330.00p 1750
12/06/2019 332.00p 332.00p 323.79p 330.00p 8400
11/06/2019 332.00p 332.00p 328.00p 332.00p 397
10/06/2019 329.00p 332.00p 329.00p 332.00p 2253
07/06/2019 338.00p 338.00p 326.10p 329.00p 2961
06/06/2019 345.00p 346.00p 338.00p 338.00p 2765
05/06/2019 352.00p 358.00p 348.00p 348.00p 2476
04/06/2019 348.00p 363.75p 348.00p 352.00p 41598
03/06/2019 338.00p 345.20p 333.00p 338.00p 4466
31/05/2019 329.00p 345.00p 328.00p 338.00p 13797
30/05/2019 329.00p 334.00p 322.10p 329.00p 1578
29/05/2019 328.00p 335.00p 320.00p 329.00p 1218
28/05/2019 337.00p 339.95p 320.80p 328.00p 12460
24/05/2019 337.00p 340.00p 335.30p 337.00p 958
23/05/2019 344.00p 345.20p 335.00p 337.00p 7323
22/05/2019 343.00p 345.20p 338.55p 344.00p 10388
21/05/2019 343.00p 349.95p 338.55p 343.00p 1640
20/05/2019 336.00p 343.00p 336.00p 343.00p 3583
17/05/2019 338.00p 340.00p 333.96p 336.00p 2000
16/05/2019 336.00p 342.00p 333.00p 338.00p 7572
15/05/2019 326.00p 339.95p 324.50p 336.00p 3231
14/05/2019 331.00p 332.00p 324.00p 326.00p 4209
13/05/2019 323.00p 332.00p 320.10p 331.00p 10556
10/05/2019 315.00p 329.40p 315.00p 323.00p 5417

*Close Price adjusted for both dividends and splits