Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Barclays (BARC) by Christopher Ruane in The Motley Fool
- Buy easyJet (EZJ) by Tom Winnifrith in ShareProphets
- Buy easyJet (EZJ) by Steve Moore in ShareProphets
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Buy Tristel (TSTL) by Mark Rogers in The Motley Fool
- Sell Mind Gym (MIND) by Steve Moore in ShareProphets
- Neutral Rio Tinto (RIO) by UBS
- Buy Baltic Classifieds Group (BCG) by Berenberg
- Underperform Whitbread (WTB) by Bernstein
- Buy Rolls-Royce Holdings (RR.) by Bank of America
- Buy Melrose Industries (MRO) by Bank of America
- Buy BAE Systems (BA.) by Bank of America
- Buy Babcock International Group (BAB) by Bank of America
- Buy Sirius Real Estate Ltd. (SRE) by Deutsche Bank
- Buy Helical (HLCL) by Deutsche Bank
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Discoverie Group (DSCV) by Deutsche Bank
- Hold Derwent London (DLN) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
Billing Services Group Ltd. (BILL) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/05/2020 | 0.45p | 0.57p | 0.30p | 0.45p | 2218109 |
| 06/05/2020 | 0.45p | 0.57p | 0.38p | 0.45p | 378906 |
| 05/05/2020 | 0.45p | 0.60p | 0.35p | 0.45p | 2441077 |
| 01/05/2020 | 0.50p | 0.68p | 0.43p | 0.50p | 2084456 |
| 30/04/2020 | 0.50p | 0.69p | 0.43p | 0.50p | 13631 |
| 29/04/2020 | 0.50p | 0.50p | 0.43p | 0.50p | 56464 |
| 28/04/2020 | 0.50p | 0.65p | 0.50p | 0.50p | 200000 |
| 27/04/2020 | 0.50p | 0.65p | 0.40p | 0.50p | 472106 |
| 24/04/2020 | 0.50p | 0.65p | 0.50p | 0.50p | 200000 |
| 23/04/2020 | 0.50p | 0.65p | 0.30p | 0.50p | 556636 |
| 22/04/2020 | 0.50p | 0.65p | 0.50p | 0.50p | 240000 |
| 21/04/2020 | 0.50p | 0.65p | 0.50p | 0.50p | 1115714 |
| 20/04/2020 | 0.50p | 0.65p | 0.43p | 0.50p | 478036 |
| 17/04/2020 | 0.50p | 0.50p | 0.43p | 0.50p | 107265 |
| 16/04/2020 | 0.50p | 0.69p | 0.46p | 0.50p | 797952 |
| 15/04/2020 | 0.50p | 0.51p | 0.50p | 0.50p | 250000 |
| 09/04/2020 | 0.60p | 0.60p | 0.40p | 0.58p | 318733 |
| 08/04/2020 | 0.60p | 0.80p | 0.49p | 0.60p | 1487419 |
| 07/04/2020 | 0.70p | 0.85p | 0.45p | 0.60p | 1278348 |
| 06/04/2020 | 0.75p | 0.75p | 0.52p | 0.70p | 407347 |
| 03/04/2020 | 0.75p | 0.75p | 0.60p | 0.75p | 74665 |
| 02/04/2020 | 0.88p | 1.00p | 0.50p | 0.75p | 473487 |
| 01/04/2020 | 3.00p | 3.50p | 2.66p | 3.00p | 820095 |
| 31/03/2020 | 3.00p | 3.50p | 3.00p | 3.00p | 559529 |
| 30/03/2020 | 2.65p | 3.45p | 2.36p | 3.00p | 559303 |
| 27/03/2020 | 3.25p | 3.78p | 3.25p | 3.25p | 1040081 |
| 26/03/2020 | 3.25p | 4.00p | 3.13p | 3.25p | 628730 |
| 25/03/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 24/03/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 23/03/2020 | 2.75p | 3.10p | 2.75p | 3.10p | 60000 |
| 20/03/2020 | 2.75p | 3.00p | 2.75p | 2.75p | 549293 |
| 19/03/2020 | 2.75p | 2.79p | 2.75p | 2.75p | 157086 |
| 18/03/2020 | 2.75p | 2.82p | 2.75p | 2.75p | 208908 |
| 17/03/2020 | 3.05p | 3.05p | 2.80p | 2.80p | 10676 |
| 16/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 13/03/2020 | 3.05p | 3.05p | 3.02p | 3.05p | 5600 |
| 12/03/2020 | 3.00p | 3.05p | 3.00p | 3.05p | 0 |
| 11/03/2020 | 3.05p | 3.23p | 3.05p | 3.05p | 1519 |
| 10/03/2020 | 3.05p | 3.23p | 3.05p | 3.05p | 157673 |
| 09/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 06/03/2020 | 3.05p | 3.23p | 3.05p | 3.05p | 160465 |
| 05/03/2020 | 3.05p | 3.27p | 3.05p | 3.05p | 54883 |
| 04/03/2020 | 3.05p | 3.27p | 3.05p | 3.05p | 101474 |
| 03/03/2020 | 3.05p | 3.27p | 3.05p | 3.05p | 425917 |
| 02/03/2020 | 3.05p | 3.28p | 3.05p | 3.05p | 747891 |
| 28/02/2020 | 3.15p | 3.15p | 3.05p | 3.05p | 0 |
| 27/02/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 26/02/2020 | 3.15p | 3.20p | 3.15p | 3.15p | 90000 |
| 25/02/2020 | 3.15p | 3.20p | 3.15p | 3.15p | 436205 |
| 24/02/2020 | 3.25p | 3.25p | 3.15p | 3.15p | 100000 |
| 21/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/02/2020 | 3.25p | 3.35p | 3.16p | 3.25p | 375000 |
| 18/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 17/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 12/02/2020 | 3.20p | 3.40p | 3.20p | 3.25p | 75000 |
| 11/02/2020 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 10/02/2020 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 07/02/2020 | 3.10p | 3.20p | 3.10p | 3.20p | 10000 |
| 06/02/2020 | 3.10p | 3.10p | 3.02p | 3.10p | 10000 |
| 05/02/2020 | 3.10p | 3.40p | 2.90p | 3.10p | 38920 |
| 04/02/2020 | 3.10p | 3.30p | 3.10p | 3.10p | 156658 |
| 03/02/2020 | 3.05p | 3.30p | 2.85p | 3.10p | 250000 |
| 31/01/2020 | 2.75p | 3.49p | 2.71p | 3.05p | 1636421 |
| 30/01/2020 | 1.90p | 2.00p | 1.90p | 1.90p | 250000 |
| 29/01/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 28/01/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 27/01/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 24/01/2020 | 1.90p | 1.90p | 1.83p | 1.90p | 90000 |
| 23/01/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 22/01/2020 | 1.90p | 1.99p | 1.90p | 1.90p | 44827 |
| 21/01/2020 | 1.90p | 1.95p | 1.90p | 1.90p | 925 |
| 20/01/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 17/01/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 16/01/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 15/01/2020 | 2.10p | 2.10p | 1.90p | 1.90p | 0 |
| 14/01/2020 | 2.10p | 2.10p | 2.00p | 2.10p | 125000 |
| 13/01/2020 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 10/01/2020 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 09/01/2020 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 08/01/2020 | 2.10p | 2.10p | 2.00p | 2.10p | 13010 |
| 07/01/2020 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 06/01/2020 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 03/01/2020 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 02/01/2020 | 2.10p | 2.10p | 2.03p | 2.10p | 25000 |
| 31/12/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 30/12/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 27/12/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 24/12/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 23/12/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 20/12/2019 | 1.85p | 2.10p | 1.85p | 2.10p | 350000 |
| 19/12/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 18/12/2019 | 1.90p | 1.90p | 1.75p | 1.85p | 176781 |
| 17/12/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 16/12/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 13/12/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 12/12/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 11/12/2019 | 1.75p | 1.85p | 1.75p | 1.80p | 250000 |
| 10/12/2019 | 1.75p | 1.88p | 1.75p | 1.75p | 125957 |
| 09/12/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 06/12/2019 | 1.75p | 1.85p | 1.75p | 1.75p | 280000 |
| 05/12/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 04/12/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 03/12/2019 | 1.75p | 1.75p | 1.70p | 1.75p | 3000 |
| 02/12/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 29/11/2019 | 1.75p | 1.85p | 1.75p | 1.75p | 10105 |
| 28/11/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 27/11/2019 | 1.75p | 1.85p | 1.75p | 1.75p | 60000 |
| 26/11/2019 | 1.80p | 1.80p | 1.73p | 1.75p | 50000 |
| 25/11/2019 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 22/11/2019 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 21/11/2019 | 1.80p | 1.85p | 1.80p | 1.80p | 33568 |
| 20/11/2019 | 1.80p | 1.85p | 1.80p | 1.80p | 21964 |
| 19/11/2019 | 1.70p | 1.85p | 1.70p | 1.80p | 550000 |
| 18/11/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 15/11/2019 | 1.75p | 1.80p | 1.63p | 1.70p | 368404 |
| 14/11/2019 | 1.85p | 1.88p | 1.75p | 1.75p | 1590545 |
| 13/11/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 12/11/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 11/11/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 08/11/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 07/11/2019 | 1.85p | 1.85p | 1.74p | 1.85p | 30000 |
| 06/11/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 05/11/2019 | 1.85p | 1.85p | 1.74p | 1.85p | 27300 |
| 04/11/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 01/11/2019 | 1.85p | 1.98p | 1.85p | 1.85p | 1873 |
| 31/10/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 30/10/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 29/10/2019 | 1.95p | 1.95p | 1.82p | 1.85p | 80094 |
| 28/10/2019 | 1.95p | 1.95p | 1.82p | 1.95p | 25000 |
| 25/10/2019 | 1.95p | 2.05p | 1.95p | 1.95p | 31237 |
| 24/10/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 23/10/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 22/10/2019 | 1.95p | 2.05p | 1.95p | 1.95p | 4024 |
| 21/10/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 18/10/2019 | 1.95p | 1.95p | 1.82p | 1.95p | 24326 |
| 17/10/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 16/10/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 15/10/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 14/10/2019 | 1.95p | 1.95p | 1.81p | 1.95p | 4155 |
| 11/10/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 10/10/2019 | 1.95p | 1.95p | 1.82p | 1.95p | 65881 |
| 09/10/2019 | 1.95p | 1.95p | 1.82p | 1.95p | 18000 |
| 08/10/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 07/10/2019 | 1.85p | 1.98p | 1.85p | 1.95p | 250000 |
| 04/10/2019 | 1.85p | 1.85p | 1.77p | 1.85p | 50000 |
| 03/10/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 02/10/2019 | 1.90p | 1.98p | 1.81p | 1.85p | 150000 |
| 01/10/2019 | 1.90p | 1.98p | 1.90p | 1.90p | 250000 |
| 30/09/2019 | 2.00p | 2.00p | 1.81p | 1.90p | 274323 |
| 27/09/2019 | 2.00p | 2.00p | 1.93p | 2.00p | 169000 |
| 26/09/2019 | 2.00p | 2.08p | 2.00p | 2.00p | 400 |
| 25/09/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 24/09/2019 | 2.00p | 2.05p | 1.92p | 2.00p | 121929 |
| 23/09/2019 | 2.00p | 2.00p | 1.93p | 2.00p | 165748 |
| 20/09/2019 | 2.15p | 2.15p | 1.81p | 2.00p | 547713 |
| 19/09/2019 | 2.30p | 2.30p | 2.01p | 2.15p | 260190 |
| 18/09/2019 | 2.30p | 2.50p | 2.13p | 2.30p | 73008 |
| 17/09/2019 | 2.30p | 2.30p | 2.11p | 2.30p | 229337 |
| 16/09/2019 | 2.00p | 2.50p | 2.00p | 2.30p | 1262637 |
| 13/09/2019 | 2.05p | 2.20p | 1.90p | 1.95p | 842644 |
| 12/09/2019 | 2.15p | 2.15p | 2.00p | 2.05p | 103032 |
| 11/09/2019 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 10/09/2019 | 2.10p | 2.27p | 2.00p | 2.15p | 149730 |
| 09/09/2019 | 2.10p | 2.19p | 2.10p | 2.10p | 125822 |
| 06/09/2019 | 2.10p | 2.40p | 2.10p | 2.10p | 609172 |
| 05/09/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 04/09/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 03/09/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 02/09/2019 | 2.20p | 2.20p | 2.05p | 2.10p | 276736 |
| 30/08/2019 | 2.20p | 2.25p | 2.20p | 2.20p | 0 |
| 29/08/2019 | 2.30p | 2.30p | 2.09p | 2.25p | 281357 |
| 28/08/2019 | 2.35p | 2.47p | 2.11p | 2.30p | 434577 |
| 27/08/2019 | 2.15p | 2.49p | 2.10p | 2.35p | 583663 |
| 23/08/2019 | 2.00p | 2.28p | 2.00p | 2.15p | 532029 |
| 22/08/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 21/08/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 20/08/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 19/08/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 16/08/2019 | 2.10p | 2.10p | 1.72p | 2.00p | 97578 |
| 15/08/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 14/08/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 13/08/2019 | 2.10p | 2.10p | 1.91p | 2.10p | 42822 |
| 12/08/2019 | 2.10p | 2.10p | 1.91p | 2.10p | 2880 |
| 09/08/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 08/08/2019 | 2.15p | 2.15p | 2.10p | 2.10p | 0 |
| 07/08/2019 | 2.15p | 2.15p | 2.15p | 2.15p | 343178 |
| 06/08/2019 | 2.25p | 2.25p | 2.10p | 2.15p | 198295 |
| 05/08/2019 | 2.20p | 2.25p | 2.11p | 2.25p | 130762 |
| 02/08/2019 | 2.20p | 2.24p | 2.20p | 2.20p | 281477 |
| 01/08/2019 | 2.35p | 2.35p | 2.12p | 2.20p | 151500 |
| 31/07/2019 | 2.40p | 2.52p | 2.25p | 2.35p | 183998 |
| 30/07/2019 | 2.70p | 2.70p | 2.17p | 2.40p | 1844780 |
| 29/07/2019 | 2.35p | 2.70p | 2.20p | 2.70p | 1249754 |
| 26/07/2019 | 2.40p | 2.45p | 2.31p | 2.35p | 302826 |
| 25/07/2019 | 2.40p | 2.50p | 2.40p | 2.40p | 343773 |
| 24/07/2019 | 2.25p | 2.75p | 2.25p | 2.50p | 682998 |
| 23/07/2019 | 2.05p | 2.40p | 2.05p | 2.25p | 1014699 |
*Close Price adjusted for both dividends and splits