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:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Billing Services Group Ltd. (BILL) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/03/2013 | 3.13p | 3.13p | 3.05p | 3.13p | 18189 |
| 20/03/2013 | 3.13p | 3.21p | 3.05p | 3.13p | 0 |
| 19/03/2013 | 3.13p | 3.21p | 3.05p | 3.13p | 0 |
| 18/03/2013 | 3.13p | 3.21p | 3.05p | 3.13p | 137062 |
| 15/03/2013 | 3.13p | 3.25p | 3.00p | 3.13p | 103000 |
| 14/03/2013 | 3.25p | 3.25p | 3.05p | 3.13p | 0 |
| 13/03/2013 | 3.25p | 3.25p | 3.05p | 3.25p | 1075 |
| 12/03/2013 | 3.25p | 3.38p | 3.20p | 3.25p | 0 |
| 11/03/2013 | 3.25p | 3.38p | 3.20p | 3.25p | 0 |
| 08/03/2013 | 3.25p | 3.38p | 3.20p | 3.25p | 0 |
| 07/03/2013 | 3.25p | 3.25p | 3.20p | 3.25p | 15625 |
| 06/03/2013 | 3.25p | 3.38p | 3.00p | 3.25p | 0 |
| 05/03/2013 | 3.38p | 3.38p | 3.00p | 3.25p | 116941 |
| 04/03/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 12465 |
| 01/03/2013 | 3.38p | 3.38p | 3.00p | 3.38p | 10000 |
| 28/02/2013 | 3.38p | 3.38p | 3.30p | 3.38p | 15016 |
| 27/02/2013 | 3.38p | 3.50p | 3.25p | 3.38p | 0 |
| 26/02/2013 | 3.50p | 3.50p | 3.25p | 3.38p | 20000 |
| 25/02/2013 | 3.50p | 3.63p | 3.30p | 3.50p | 0 |
| 22/02/2013 | 3.50p | 3.63p | 3.30p | 3.63p | 347 |
| 21/02/2013 | 3.50p | 3.50p | 3.27p | 3.50p | 0 |
| 20/02/2013 | 3.38p | 3.50p | 3.27p | 3.50p | 437847 |
| 19/02/2013 | 3.38p | 3.38p | 3.26p | 3.38p | 0 |
| 18/02/2013 | 3.38p | 3.38p | 3.26p | 3.38p | 25000 |
| 15/02/2013 | 3.38p | 3.38p | 3.26p | 3.38p | 0 |
| 14/02/2013 | 3.38p | 3.38p | 3.26p | 3.38p | 7000 |
| 13/02/2013 | 3.38p | 3.39p | 3.26p | 3.38p | 48500 |
| 12/02/2013 | 3.38p | 3.38p | 3.26p | 3.38p | 5897 |
| 11/02/2013 | 3.38p | 3.38p | 3.28p | 3.38p | 29770 |
| 08/02/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 400000 |
| 07/02/2013 | 3.38p | 3.38p | 3.27p | 3.38p | 35308 |
| 06/02/2013 | 3.38p | 3.50p | 3.38p | 3.38p | 0 |
| 05/02/2013 | 3.38p | 3.50p | 3.38p | 3.38p | 100000 |
| 04/02/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 37380 |
| 01/02/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 6925 |
| 31/01/2013 | 3.38p | 3.38p | 3.29p | 3.38p | 0 |
| 30/01/2013 | 3.38p | 3.38p | 3.29p | 3.38p | 0 |
| 29/01/2013 | 3.38p | 3.38p | 3.29p | 3.38p | 0 |
| 28/01/2013 | 3.38p | 3.38p | 3.29p | 3.38p | 5452 |
| 25/01/2013 | 3.38p | 3.45p | 3.38p | 3.38p | 200000 |
| 24/01/2013 | 3.50p | 3.50p | 3.25p | 3.38p | 12000 |
| 23/01/2013 | 3.50p | 3.50p | 3.25p | 3.50p | 9819 |
| 22/01/2013 | 3.50p | 3.50p | 3.25p | 3.50p | 35000 |
| 21/01/2013 | 3.50p | 3.55p | 3.50p | 3.50p | 2300 |
| 18/01/2013 | 3.50p | 3.50p | 3.25p | 3.50p | 13020 |
| 17/01/2013 | 3.50p | 3.55p | 3.25p | 3.50p | 70721 |
| 16/01/2013 | 3.50p | 3.50p | 3.30p | 3.50p | 839 |
| 15/01/2013 | 3.50p | 3.55p | 3.50p | 3.50p | 1066 |
| 14/01/2013 | 3.50p | 3.55p | 3.50p | 3.50p | 0 |
| 11/01/2013 | 3.50p | 3.55p | 3.50p | 3.50p | 0 |
| 10/01/2013 | 3.50p | 3.55p | 3.50p | 3.50p | 110272 |
| 09/01/2013 | 3.75p | 3.75p | 3.20p | 3.50p | 210634 |
| 08/01/2013 | 3.75p | 3.80p | 3.75p | 3.75p | 12000 |
| 07/01/2013 | 3.75p | 3.80p | 3.50p | 3.75p | 26259 |
| 04/01/2013 | 3.75p | 3.88p | 3.50p | 3.75p | 95133 |
| 03/01/2013 | 3.75p | 4.00p | 3.54p | 3.75p | 57285 |
| 02/01/2013 | 4.00p | 4.00p | 3.80p | 4.00p | 111981 |
| 31/12/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
| 28/12/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 50000 |
| 27/12/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 100000 |
| 24/12/2012 | 4.00p | 4.13p | 3.75p | 4.00p | 0 |
| 21/12/2012 | 4.00p | 4.13p | 3.75p | 4.00p | 94624 |
| 20/12/2012 | 4.00p | 4.00p | 3.85p | 4.00p | 0 |
| 19/12/2012 | 4.00p | 4.00p | 3.85p | 4.00p | 106475 |
| 18/12/2012 | 4.13p | 4.15p | 3.75p | 4.00p | 800257 |
| 17/12/2012 | 4.00p | 4.50p | 4.00p | 4.13p | 543180 |
| 14/12/2012 | 4.00p | 4.00p | 3.86p | 4.00p | 65000 |
| 13/12/2012 | 3.65p | 4.40p | 3.65p | 4.00p | 2916924 |
| 12/12/2012 | 3.25p | 4.00p | 3.25p | 3.65p | 667567 |
| 11/12/2012 | 3.50p | 3.50p | 3.04p | 3.25p | 333001 |
| 10/12/2012 | 3.50p | 3.50p | 3.25p | 3.50p | 50000 |
| 07/12/2012 | 3.50p | 3.50p | 3.25p | 3.50p | 34160 |
| 06/12/2012 | 3.50p | 3.50p | 3.38p | 3.50p | 0 |
| 05/12/2012 | 3.50p | 3.50p | 3.38p | 3.50p | 0 |
| 04/12/2012 | 3.50p | 3.50p | 3.38p | 3.50p | 0 |
| 03/12/2012 | 3.50p | 3.50p | 3.38p | 3.50p | 0 |
| 30/11/2012 | 3.50p | 3.50p | 3.38p | 3.50p | 0 |
| 29/11/2012 | 3.50p | 3.50p | 3.38p | 3.50p | 0 |
| 28/11/2012 | 3.50p | 3.50p | 3.38p | 3.50p | 95000 |
| 27/11/2012 | 3.50p | 3.63p | 3.50p | 3.50p | 62326 |
| 26/11/2012 | 3.50p | 3.50p | 3.38p | 3.50p | 0 |
| 23/11/2012 | 3.50p | 3.50p | 3.38p | 3.50p | 0 |
| 22/11/2012 | 3.50p | 3.50p | 3.38p | 3.50p | 24923 |
| 21/11/2012 | 3.50p | 3.50p | 3.35p | 3.50p | 2026 |
| 20/11/2012 | 3.50p | 3.63p | 3.50p | 3.50p | 0 |
| 19/11/2012 | 3.50p | 3.63p | 3.50p | 3.50p | 0 |
| 16/11/2012 | 3.50p | 3.63p | 3.50p | 3.50p | 24923 |
| 15/11/2012 | 3.50p | 3.50p | 3.50p | 3.50p | 50000 |
| 14/11/2012 | 3.50p | 3.75p | 3.50p | 3.50p | 182000 |
| 13/11/2012 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/11/2012 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 09/11/2012 | 3.50p | 3.50p | 3.50p | 3.50p | 30000 |
| 08/11/2012 | 3.50p | 3.69p | 3.48p | 3.50p | 0 |
| 07/11/2012 | 3.50p | 3.69p | 3.48p | 3.50p | 0 |
| 06/11/2012 | 3.50p | 3.69p | 3.48p | 3.50p | 0 |
| 05/11/2012 | 3.50p | 3.69p | 3.48p | 3.50p | 21191 |
| 02/11/2012 | 3.50p | 3.50p | 3.45p | 3.50p | 95000 |
| 01/11/2012 | 3.50p | 3.50p | 3.41p | 3.50p | 176380 |
| 31/10/2012 | 3.50p | 3.52p | 3.50p | 3.50p | 0 |
| 30/10/2012 | 3.50p | 3.52p | 3.50p | 3.50p | 8799 |
| 29/10/2012 | 3.50p | 3.51p | 3.50p | 3.50p | 4160 |
| 26/10/2012 | 3.50p | 3.51p | 3.50p | 3.50p | 15000 |
| 25/10/2012 | 3.25p | 3.50p | 3.25p | 3.50p | 77995 |
| 24/10/2012 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/10/2012 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/10/2012 | 3.25p | 3.25p | 3.25p | 3.25p | 10000 |
| 19/10/2012 | 3.25p | 3.45p | 3.22p | 3.25p | 0 |
| 18/10/2012 | 3.25p | 3.45p | 3.22p | 3.25p | 0 |
| 17/10/2012 | 3.25p | 3.45p | 3.22p | 3.25p | 0 |
| 16/10/2012 | 3.25p | 3.45p | 3.22p | 3.25p | 88424 |
| 15/10/2012 | 3.25p | 3.50p | 3.13p | 3.25p | 69686 |
| 12/10/2012 | 2.75p | 3.25p | 2.75p | 3.25p | 140000 |
| 11/10/2012 | 2.75p | 3.00p | 2.75p | 2.75p | 94871 |
| 10/10/2012 | 2.75p | 2.75p | 2.74p | 2.75p | 0 |
| 09/10/2012 | 2.75p | 2.75p | 2.74p | 2.75p | 100000 |
| 08/10/2012 | 2.75p | 2.95p | 2.70p | 2.75p | 41000 |
| 05/10/2012 | 2.63p | 2.95p | 2.63p | 2.75p | 40111 |
| 04/10/2012 | 2.63p | 2.63p | 2.55p | 2.63p | 0 |
| 03/10/2012 | 2.63p | 2.63p | 2.55p | 2.63p | 20000 |
| 02/10/2012 | 2.63p | 2.95p | 2.51p | 2.63p | 106865 |
| 01/10/2012 | 2.25p | 2.75p | 2.25p | 2.63p | 168181 |
| 28/09/2012 | 2.25p | 2.25p | 2.14p | 2.25p | 0 |
| 27/09/2012 | 2.25p | 2.25p | 2.14p | 2.25p | 6600 |
| 26/09/2012 | 2.25p | 2.35p | 2.19p | 2.25p | 0 |
| 25/09/2012 | 2.25p | 2.35p | 2.19p | 2.25p | 100000 |
| 24/09/2012 | 2.25p | 2.48p | 2.25p | 2.25p | 0 |
| 21/09/2012 | 2.25p | 2.48p | 2.25p | 2.25p | 0 |
| 20/09/2012 | 2.25p | 2.48p | 2.25p | 2.25p | 14898 |
| 19/09/2012 | 2.25p | 2.44p | 2.25p | 2.25p | 0 |
| 18/09/2012 | 2.25p | 2.44p | 2.25p | 2.25p | 0 |
| 17/09/2012 | 2.25p | 2.44p | 2.25p | 2.25p | 125476 |
| 14/09/2012 | 2.25p | 2.25p | 2.10p | 2.25p | 58500 |
| 13/09/2012 | 2.25p | 2.44p | 2.25p | 2.25p | 2027 |
| 12/09/2012 | 2.25p | 2.25p | 2.10p | 2.25p | 13783 |
| 11/09/2012 | 2.25p | 2.50p | 2.05p | 2.25p | 0 |
| 10/09/2012 | 2.25p | 2.50p | 2.05p | 2.25p | 0 |
| 07/09/2012 | 2.05p | 2.50p | 2.05p | 2.25p | 517704 |
| 06/09/2012 | 2.00p | 2.50p | 1.86p | 2.05p | 703313 |
| 05/09/2012 | 2.75p | 2.85p | 2.75p | 2.75p | 0 |
| 04/09/2012 | 2.75p | 2.85p | 2.75p | 2.75p | 150332 |
| 03/09/2012 | 2.75p | 2.84p | 2.75p | 2.75p | 175175 |
| 31/08/2012 | 2.75p | 2.80p | 2.75p | 2.75p | 405000 |
| 30/08/2012 | 2.75p | 2.75p | 2.55p | 2.75p | 25000 |
| 29/08/2012 | 2.75p | 2.75p | 2.55p | 2.75p | 20000 |
| 28/08/2012 | 2.88p | 2.88p | 2.30p | 2.75p | 203692 |
| 24/08/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
| 23/08/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
| 22/08/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 15706 |
| 21/08/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
| 20/08/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 2400 |
| 17/08/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
| 16/08/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 25000 |
| 15/08/2012 | 3.25p | 3.25p | 2.75p | 2.88p | 600000 |
| 14/08/2012 | 2.75p | 3.50p | 2.75p | 3.25p | 859036 |
| 13/08/2012 | 2.75p | 3.00p | 2.75p | 2.75p | 175000 |
| 10/08/2012 | 2.75p | 2.75p | 2.65p | 2.75p | 0 |
| 09/08/2012 | 2.75p | 2.75p | 2.65p | 2.75p | 0 |
| 08/08/2012 | 2.75p | 2.75p | 2.65p | 2.75p | 4270 |
| 07/08/2012 | 2.75p | 2.75p | 2.65p | 2.75p | 408 |
| 06/08/2012 | 2.75p | 2.75p | 2.65p | 2.75p | 2000 |
| 03/08/2012 | 2.75p | 2.75p | 2.62p | 2.75p | 0 |
| 02/08/2012 | 2.75p | 2.75p | 2.62p | 2.75p | 0 |
| 01/08/2012 | 2.75p | 2.75p | 2.62p | 2.75p | 0 |
| 31/07/2012 | 2.75p | 2.75p | 2.62p | 2.75p | 61375 |
| 30/07/2012 | 2.63p | 2.85p | 2.55p | 2.75p | 308466 |
| 27/07/2012 | 2.63p | 2.75p | 2.60p | 2.63p | 0 |
| 26/07/2012 | 2.75p | 2.75p | 2.60p | 2.63p | 68212 |
| 25/07/2012 | 2.75p | 2.75p | 2.65p | 2.75p | 0 |
| 24/07/2012 | 2.75p | 2.75p | 2.65p | 2.75p | 0 |
| 23/07/2012 | 2.75p | 2.75p | 2.65p | 2.75p | 0 |
| 20/07/2012 | 2.75p | 2.75p | 2.65p | 2.75p | 10471 |
| 19/07/2012 | 2.75p | 2.75p | 2.65p | 2.75p | 0 |
| 18/07/2012 | 2.75p | 2.75p | 2.65p | 2.75p | 3021 |
| 17/07/2012 | 2.75p | 2.75p | 2.65p | 2.75p | 0 |
| 16/07/2012 | 2.75p | 2.75p | 2.65p | 2.75p | 10937 |
| 13/07/2012 | 2.75p | 2.75p | 2.65p | 2.75p | 15330 |
| 12/07/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 0 |
| 11/07/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 151002 |
| 10/07/2012 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 09/07/2012 | 2.75p | 2.75p | 2.67p | 2.75p | 16216 |
| 06/07/2012 | 2.75p | 2.90p | 2.75p | 2.75p | 0 |
| 05/07/2012 | 2.75p | 2.90p | 2.75p | 2.75p | 0 |
| 04/07/2012 | 2.75p | 2.90p | 2.75p | 2.75p | 41910 |
| 03/07/2012 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 02/07/2012 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 29/06/2012 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 28/06/2012 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 27/06/2012 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 26/06/2012 | 2.75p | 2.88p | 2.75p | 2.75p | 17361 |
| 25/06/2012 | 2.75p | 2.90p | 2.75p | 2.75p | 3021 |
| 22/06/2012 | 2.75p | 2.75p | 2.70p | 2.75p | 41322 |
| 21/06/2012 | 2.75p | 2.75p | 2.68p | 2.75p | 83206 |
| 20/06/2012 | 2.75p | 3.01p | 2.75p | 2.75p | 200000 |
| 19/06/2012 | 2.75p | 2.75p | 2.68p | 2.75p | 0 |
| 18/06/2012 | 2.75p | 2.75p | 2.68p | 2.75p | 0 |
| 15/06/2012 | 2.75p | 2.75p | 2.68p | 2.75p | 100000 |
| 14/06/2012 | 2.75p | 2.75p | 2.70p | 2.75p | 92512 |
| 13/06/2012 | 2.75p | 2.90p | 2.63p | 2.75p | 69212 |
| 12/06/2012 | 2.63p | 2.75p | 2.63p | 2.75p | 100000 |
| 11/06/2012 | 2.50p | 2.75p | 2.37p | 2.63p | 201095 |
*Close Price adjusted for both dividends and splits