Billington Holdings (BILN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
24/07/2018 278.00p 278.00p 272.27p 278.00p 175
23/07/2018 278.00p 278.00p 272.27p 278.00p 958
20/07/2018 271.00p 285.00p 271.00p 278.00p 3507
19/07/2018 271.00p 277.84p 270.10p 271.00p 2864
18/07/2018 271.00p 271.00p 271.00p 271.00p 3584
17/07/2018 271.00p 274.75p 266.00p 271.00p 2392
16/07/2018 271.00p 274.75p 271.00p 271.00p 1174
13/07/2018 271.00p 274.75p 271.00p 271.00p 1000
12/07/2018 271.00p 274.75p 265.00p 271.00p 2962
11/07/2018 271.00p 276.00p 267.76p 271.00p 1177
10/07/2018 271.00p 280.00p 271.00p 271.00p 1648
09/07/2018 271.00p 276.00p 271.00p 271.00p 390
06/07/2018 271.00p 280.00p 271.00p 271.00p 1912
05/07/2018 271.00p 271.00p 271.00p 271.00p 0
04/07/2018 271.00p 271.00p 263.00p 271.00p 701
03/07/2018 271.00p 274.75p 271.00p 271.00p 500
02/07/2018 271.00p 274.75p 271.00p 271.00p 1000
29/06/2018 271.00p 276.00p 262.90p 271.00p 649
28/06/2018 275.00p 280.00p 267.00p 271.00p 1696
27/06/2018 275.00p 275.00p 275.00p 275.00p 0
26/06/2018 275.00p 275.00p 270.00p 275.00p 1000
25/06/2018 275.00p 275.00p 270.10p 275.00p 1469
22/06/2018 274.00p 277.00p 274.00p 275.00p 213
21/06/2018 274.00p 275.00p 274.00p 274.00p 100
20/06/2018 268.00p 274.00p 268.00p 274.00p 3179
19/06/2018 268.00p 273.90p 268.00p 268.00p 4003
18/06/2018 275.00p 275.00p 264.00p 268.00p 3931
15/06/2018 275.00p 279.90p 275.00p 275.00p 1898
14/06/2018 275.00p 275.00p 275.00p 275.00p 5300
13/06/2018 275.00p 277.00p 270.00p 275.00p 2078
12/06/2018 276.00p 277.50p 270.00p 275.00p 2005
11/06/2018 279.00p 279.00p 276.00p 276.00p 1815
08/06/2018 285.00p 285.00p 279.00p 279.00p 4398
07/06/2018 285.00p 285.00p 280.10p 285.00p 1019
06/06/2018 285.00p 292.00p 283.25p 285.00p 3198
05/06/2018 281.00p 288.00p 281.00p 285.00p 9149
04/06/2018 285.00p 290.00p 278.00p 281.00p 6827
01/06/2018 288.00p 292.55p 281.00p 285.00p 3759
31/05/2018 288.00p 292.55p 285.00p 288.00p 2743
30/05/2018 288.00p 288.00p 288.00p 288.00p 0
29/05/2018 289.00p 294.45p 282.00p 288.00p 3290
25/05/2018 289.00p 294.45p 285.00p 289.00p 1431
24/05/2018 289.00p 294.45p 282.70p 289.00p 5695
23/05/2018 283.00p 292.00p 283.00p 289.00p 4695
22/05/2018 279.00p 288.00p 278.00p 283.00p 4291
21/05/2018 276.00p 285.80p 268.80p 279.00p 2002
18/05/2018 276.00p 276.00p 270.40p 276.00p 1000
17/05/2018 283.00p 288.88p 270.00p 276.00p 4064
16/05/2018 280.00p 280.00p 274.30p 277.00p 5285
15/05/2018 280.00p 280.00p 274.60p 280.00p 862
14/05/2018 280.00p 280.00p 280.00p 280.00p 0
11/05/2018 279.00p 280.00p 274.00p 280.00p 1000
10/05/2018 282.00p 282.00p 275.00p 280.00p 2110
09/05/2018 282.00p 289.20p 275.00p 282.00p 1247
08/05/2018 283.00p 289.20p 274.80p 282.00p 718
04/05/2018 277.00p 286.00p 277.00p 282.00p 1535
03/05/2018 283.00p 277.00p 277.00p 277.00p 0
02/05/2018 277.00p 279.70p 275.00p 277.00p 2854
01/05/2018 283.00p 283.00p 274.30p 277.00p 2452
30/04/2018 277.00p 277.00p 277.00p 277.00p 0
27/04/2018 285.00p 289.20p 275.00p 277.00p 7402
26/04/2018 279.00p 285.00p 279.00p 285.00p 1400
25/04/2018 279.00p 279.00p 279.00p 279.00p 0
24/04/2018 279.00p 285.75p 279.00p 279.00p 194
23/04/2018 277.00p 286.00p 276.00p 279.00p 5092
20/04/2018 272.00p 282.00p 272.00p 277.00p 4013
19/04/2018 274.00p 284.00p 270.15p 272.00p 5218
18/04/2018 274.00p 282.00p 274.00p 274.00p 700
17/04/2018 274.00p 274.00p 274.00p 274.00p 0
16/04/2018 274.00p 274.00p 272.00p 274.00p 400
13/04/2018 268.00p 282.00p 268.00p 274.00p 1127
12/04/2018 267.00p 274.00p 267.00p 267.00p 1824
11/04/2018 268.00p 276.00p 265.00p 267.00p 1582
10/04/2018 265.00p 270.00p 265.00p 265.00p 1000
09/04/2018 265.00p 270.00p 265.00p 265.00p 2968
06/04/2018 261.00p 266.00p 261.00p 265.00p 3665
05/04/2018 265.00p 265.00p 261.00p 261.00p 1500
04/04/2018 267.00p 274.00p 262.10p 265.00p 5950
03/04/2018 268.00p 268.00p 263.55p 267.00p 5234
29/03/2018 266.00p 268.00p 260.55p 268.00p 1000
28/03/2018 261.00p 272.80p 261.00p 266.00p 4247
27/03/2018 276.00p 276.00p 261.00p 261.00p 13130
26/03/2018 255.00p 260.00p 255.00p 255.00p 5769
23/03/2018 260.00p 260.00p 253.00p 255.00p 5384
22/03/2018 260.00p 267.00p 255.00p 260.00p 3024
21/03/2018 260.00p 260.00p 260.00p 260.00p 0
20/03/2018 260.00p 260.00p 260.00p 260.00p 0
19/03/2018 259.00p 268.00p 257.00p 260.00p 2866
16/03/2018 259.00p 268.00p 257.00p 259.00p 5550
15/03/2018 259.00p 268.00p 251.69p 259.00p 5494
14/03/2018 259.00p 259.00p 259.00p 259.00p 0
13/03/2018 259.00p 268.00p 259.00p 259.00p 3600
12/03/2018 259.00p 268.00p 259.00p 259.00p 200
09/03/2018 259.00p 259.00p 259.00p 259.00p 0
08/03/2018 259.00p 259.00p 251.20p 259.00p 93
07/03/2018 259.00p 259.00p 259.00p 259.00p 0
06/03/2018 253.00p 259.50p 253.00p 259.00p 2500
05/03/2018 253.00p 253.00p 246.00p 253.00p 751
02/03/2018 253.00p 258.00p 246.00p 253.00p 1335
01/03/2018 253.00p 253.00p 246.00p 253.00p 6000
28/02/2018 253.00p 253.00p 253.00p 253.00p 6000
27/02/2018 253.00p 259.30p 246.70p 253.00p 2146
26/02/2018 253.00p 253.00p 246.00p 253.00p 2597
23/02/2018 253.00p 253.00p 253.00p 253.00p 0
22/02/2018 253.00p 259.30p 253.00p 253.00p 190
21/02/2018 253.00p 253.00p 248.25p 253.00p 3226
20/02/2018 250.00p 260.00p 250.00p 253.00p 4350
19/02/2018 249.00p 257.10p 249.00p 250.00p 3100
16/02/2018 249.00p 249.00p 249.00p 249.00p 1000
15/02/2018 249.00p 249.00p 245.25p 249.00p 875
14/02/2018 245.00p 252.00p 245.00p 247.00p 2579
13/02/2018 245.00p 252.00p 245.00p 245.00p 2000
12/02/2018 239.00p 252.00p 239.00p 245.00p 40087
09/02/2018 258.00p 258.00p 239.00p 239.00p 25978
08/02/2018 256.00p 265.30p 253.55p 258.00p 2247
07/02/2018 244.00p 254.00p 243.55p 254.00p 1799
06/02/2018 242.00p 252.00p 242.00p 244.00p 14000
05/02/2018 258.00p 258.00p 224.10p 252.00p 16996
02/02/2018 270.00p 270.00p 244.10p 258.00p 15703
01/02/2018 267.00p 272.00p 267.00p 267.00p 0
31/01/2018 272.00p 272.00p 264.00p 272.00p 2200
30/01/2018 272.00p 272.00p 264.00p 272.00p 1000
29/01/2018 272.00p 277.00p 264.00p 272.00p 607
26/01/2018 272.00p 277.00p 264.00p 272.00p 1700
25/01/2018 272.00p 272.00p 264.00p 272.00p 7961
24/01/2018 272.00p 278.00p 264.00p 272.00p 2653
23/01/2018 272.00p 272.00p 264.00p 272.00p 1011
22/01/2018 280.00p 280.00p 264.00p 272.00p 3250
19/01/2018 280.00p 280.00p 274.10p 280.00p 1100
18/01/2018 271.00p 280.00p 271.00p 280.00p 3654
17/01/2018 271.00p 279.10p 262.90p 271.00p 3342
16/01/2018 271.00p 280.00p 262.18p 271.00p 4200
15/01/2018 279.00p 280.00p 258.00p 271.00p 8774
12/01/2018 264.00p 289.30p 264.00p 283.00p 7263
11/01/2018 272.00p 277.40p 264.00p 264.00p 5413
10/01/2018 268.00p 272.00p 268.00p 272.00p 820
09/01/2018 272.00p 277.40p 266.10p 272.00p 755
08/01/2018 272.00p 276.20p 267.00p 272.00p 2910
05/01/2018 273.00p 273.00p 260.86p 272.00p 14202
04/01/2018 273.00p 275.50p 269.00p 273.00p 3604
03/01/2018 285.00p 287.10p 270.00p 273.00p 9291
02/01/2018 282.00p 290.00p 275.92p 285.00p 5392
29/12/2017 282.50p 290.00p 282.50p 282.50p 68
28/12/2017 280.00p 289.00p 270.10p 282.50p 1200
27/12/2017 280.00p 280.00p 280.00p 280.00p 0
22/12/2017 277.50p 283.20p 271.00p 280.00p 2802
21/12/2017 277.50p 285.00p 273.20p 277.50p 4959
20/12/2017 267.50p 280.00p 261.80p 277.50p 5432
19/12/2017 250.00p 274.00p 250.00p 267.50p 17017
18/12/2017 262.50p 270.00p 240.10p 255.00p 45804
15/12/2017 280.00p 280.00p 265.00p 267.50p 5019
14/12/2017 287.50p 289.00p 275.00p 280.00p 1497
13/12/2017 292.50p 292.50p 287.50p 287.50p 2930
12/12/2017 295.00p 299.50p 285.00p 292.50p 2625
11/12/2017 295.00p 301.00p 295.00p 295.00p 1000
08/12/2017 297.50p 304.00p 285.00p 295.00p 12063
07/12/2017 297.50p 305.00p 290.75p 297.50p 7129
06/12/2017 290.00p 300.00p 290.00p 297.50p 11435
05/12/2017 292.50p 299.90p 280.10p 290.00p 3842
04/12/2017 292.50p 299.90p 292.50p 292.50p 3160
01/12/2017 292.50p 296.25p 285.75p 292.50p 1558
30/11/2017 287.50p 294.90p 281.00p 292.50p 5330
29/11/2017 287.50p 293.20p 281.00p 287.50p 920
28/11/2017 287.50p 287.50p 281.00p 287.50p 1738
27/11/2017 287.50p 294.44p 281.00p 287.50p 2335
24/11/2017 287.50p 291.00p 287.50p 287.50p 250
23/11/2017 287.50p 288.00p 280.10p 287.50p 1232
22/11/2017 284.00p 293.00p 280.00p 287.50p 7411
21/11/2017 274.00p 293.00p 272.25p 284.00p 6469
20/11/2017 274.00p 280.00p 267.00p 274.00p 6104
17/11/2017 274.00p 278.00p 274.00p 274.00p 2909
16/11/2017 274.00p 279.00p 266.80p 274.00p 2324839
15/11/2017 274.00p 279.60p 266.00p 274.00p 2594
14/11/2017 273.50p 277.90p 267.08p 274.00p 3750
13/11/2017 271.50p 271.50p 271.50p 271.50p 0
10/11/2017 274.00p 281.50p 269.00p 271.50p 12500
09/11/2017 274.00p 280.00p 266.00p 274.00p 19821
08/11/2017 273.50p 277.66p 268.65p 274.00p 6133
07/11/2017 273.50p 279.45p 268.50p 273.50p 9684
06/11/2017 273.50p 279.45p 273.50p 273.50p 510
03/11/2017 273.50p 282.00p 270.00p 273.50p 2792
02/11/2017 273.50p 280.00p 273.50p 273.50p 356
01/11/2017 273.50p 280.00p 270.00p 273.50p 4622
31/10/2017 265.00p 280.00p 265.00p 273.50p 12928
30/10/2017 267.50p 267.50p 255.10p 265.00p 6685
27/10/2017 267.50p 272.75p 260.00p 267.50p 3066
26/10/2017 272.50p 274.70p 260.00p 267.50p 7645
25/10/2017 272.50p 275.60p 265.10p 272.50p 4951
24/10/2017 272.50p 277.00p 272.50p 272.50p 1862
23/10/2017 272.50p 278.00p 265.10p 272.50p 8922
20/10/2017 272.50p 278.00p 272.50p 272.50p 4749
19/10/2017 272.50p 279.00p 265.10p 272.50p 8457
18/10/2017 265.00p 278.00p 265.00p 272.50p 6754
17/10/2017 265.00p 268.20p 265.00p 265.00p 1491
16/10/2017 270.00p 274.60p 261.00p 265.00p 10606
13/10/2017 270.00p 272.50p 270.00p 270.00p 20295
12/10/2017 275.00p 275.00p 270.00p 270.00p 7217
11/10/2017 275.00p 275.00p 275.00p 275.00p 7661
10/10/2017 275.00p 275.00p 275.00p 275.00p 1427
09/10/2017 275.00p 275.00p 275.00p 275.00p 5634

*Close Price adjusted for both dividends and splits