Billing Services Group Ltd. (BILL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Billing Services Group Ltd.

Date Open High Low Close* Volume
03/11/2010 14.00p 14.00p 13.50p 14.00p 89717
02/11/2010 13.50p 14.00p 13.00p 14.00p 257117
01/11/2010 14.50p 14.50p 13.00p 14.00p 167297
29/10/2010 14.50p 14.70p 14.01p 14.50p 16703
28/10/2010 14.50p 14.60p 14.06p 14.50p 11727
27/10/2010 15.00p 15.00p 14.00p 14.50p 102553
26/10/2010 15.00p 15.00p 14.51p 15.00p 13868
25/10/2010 15.00p 15.00p 15.00p 15.00p 0
22/10/2010 15.00p 15.29p 14.50p 15.00p 73979
21/10/2010 14.75p 15.00p 14.75p 15.00p 102000
20/10/2010 14.50p 14.75p 14.50p 14.75p 19912
19/10/2010 15.00p 15.00p 14.26p 14.50p 35867
18/10/2010 15.25p 15.25p 14.56p 15.00p 108925
15/10/2010 15.50p 15.56p 14.51p 15.25p 233853
14/10/2010 15.50p 15.50p 15.10p 15.50p 27277
13/10/2010 15.50p 15.50p 15.50p 15.50p 0
12/10/2010 15.75p 16.00p 15.50p 15.50p 1167447
11/10/2010 15.00p 15.50p 15.00p 15.50p 273706
08/10/2010 15.25p 15.50p 14.25p 15.00p 300508
07/10/2010 15.00p 15.38p 15.00p 15.25p 472269
06/10/2010 15.75p 16.00p 15.00p 15.00p 511500
05/10/2010 15.75p 15.75p 15.50p 15.75p 31147
04/10/2010 15.75p 16.00p 15.25p 15.75p 183861
01/10/2010 15.50p 15.75p 14.64p 15.75p 1088344
30/09/2010 16.50p 16.50p 15.41p 15.50p 73628
29/09/2010 16.50p 16.50p 16.00p 16.50p 127213
28/09/2010 16.25p 16.50p 16.00p 16.50p 141312
27/09/2010 16.25p 16.31p 15.83p 16.25p 19000
24/09/2010 16.25p 16.50p 15.88p 16.25p 64729
23/09/2010 16.50p 16.75p 15.75p 16.25p 533955
22/09/2010 16.25p 16.50p 16.00p 16.50p 64973
21/09/2010 17.00p 17.00p 15.75p 16.25p 491298
20/09/2010 17.25p 17.25p 16.22p 17.00p 303282
17/09/2010 17.50p 17.67p 16.50p 17.25p 481649
16/09/2010 18.00p 18.00p 17.00p 17.50p 50692
15/09/2010 18.00p 18.00p 17.48p 18.00p 158150
14/09/2010 18.50p 18.50p 17.55p 18.00p 99283
13/09/2010 18.50p 18.55p 18.02p 18.50p 56842
10/09/2010 18.50p 18.60p 18.16p 18.50p 76036
09/09/2010 18.50p 18.60p 18.50p 18.50p 90840
08/09/2010 18.50p 18.85p 18.25p 18.50p 64802
07/09/2010 18.50p 18.85p 18.50p 18.50p 40000
06/09/2010 18.50p 19.00p 18.16p 18.50p 248553
03/09/2010 17.25p 18.50p 16.85p 18.50p 490796
02/09/2010 18.00p 18.75p 16.00p 17.25p 555851
01/09/2010 19.00p 19.50p 18.85p 19.25p 229182
31/08/2010 18.50p 19.00p 18.25p 19.00p 301431
27/08/2010 18.50p 18.50p 18.00p 18.50p 199980
26/08/2010 18.50p 18.50p 18.10p 18.50p 103492
25/08/2010 18.50p 18.50p 18.15p 18.50p 97521
24/08/2010 18.00p 18.80p 18.00p 18.50p 205000
23/08/2010 18.00p 18.00p 17.60p 18.00p 19732
20/08/2010 18.25p 18.25p 17.50p 18.00p 52500
19/08/2010 18.75p 18.75p 17.50p 18.25p 279535
18/08/2010 18.75p 18.75p 18.50p 18.75p 5406
17/08/2010 18.75p 18.75p 18.51p 18.75p 137500
16/08/2010 17.75p 18.75p 17.75p 18.75p 115000
13/08/2010 19.25p 19.25p 16.50p 17.75p 971164
12/08/2010 19.75p 19.75p 19.50p 19.75p 515
11/08/2010 20.00p 20.00p 19.50p 19.75p 148217
10/08/2010 20.25p 20.25p 19.75p 20.00p 60700
09/08/2010 20.25p 20.25p 20.06p 20.25p 6092
06/08/2010 20.25p 20.25p 20.08p 20.25p 25000
05/08/2010 20.25p 20.25p 20.06p 20.25p 32581
04/08/2010 20.25p 20.50p 20.25p 20.25p 104162
03/08/2010 20.25p 20.25p 20.25p 20.25p 12247
02/08/2010 20.25p 20.25p 20.13p 20.25p 66145
30/07/2010 20.25p 20.25p 20.25p 20.25p 6314
29/07/2010 20.50p 20.50p 20.00p 20.25p 532209
28/07/2010 20.25p 20.50p 20.00p 20.50p 255504
27/07/2010 19.75p 20.00p 19.50p 19.75p 320000
26/07/2010 19.50p 20.00p 19.25p 19.75p 52000
23/07/2010 19.25p 20.00p 19.25p 19.50p 68802
22/07/2010 19.25p 19.82p 19.25p 19.25p 115000
21/07/2010 19.25p 19.25p 18.65p 19.25p 621491
20/07/2010 19.25p 19.25p 19.00p 19.25p 600000
19/07/2010 19.25p 19.25p 19.25p 19.25p 50000
16/07/2010 19.25p 19.25p 19.25p 19.25p 0
15/07/2010 19.50p 19.70p 19.25p 19.25p 51498
14/07/2010 19.25p 20.00p 19.25p 19.50p 60000
13/07/2010 19.25p 19.48p 19.25p 19.25p 10000
12/07/2010 18.75p 19.25p 18.75p 19.25p 75000
09/07/2010 18.75p 19.00p 18.63p 18.75p 75000
08/07/2010 19.00p 19.00p 18.75p 18.75p 100000
07/07/2010 19.00p 19.00p 18.50p 19.00p 581226
06/07/2010 18.50p 19.00p 18.50p 19.00p 250100
05/07/2010 18.25p 18.50p 18.00p 18.50p 113395
02/07/2010 19.25p 19.25p 18.00p 18.25p 83489
01/07/2010 19.50p 19.50p 18.50p 19.25p 43478
30/06/2010 19.75p 19.75p 19.00p 19.50p 94495
29/06/2010 20.00p 20.00p 19.50p 19.75p 25000
28/06/2010 19.75p 20.00p 19.51p 20.00p 16920
25/06/2010 19.75p 20.00p 19.51p 19.75p 67476
24/06/2010 19.75p 19.75p 19.75p 19.75p 0
23/06/2010 19.75p 19.83p 19.56p 19.75p 3219
22/06/2010 19.75p 19.75p 19.75p 19.75p 0
21/06/2010 20.25p 20.25p 19.70p 19.75p 155460
18/06/2010 20.00p 20.61p 19.70p 20.25p 35734
17/06/2010 19.25p 20.19p 19.25p 20.00p 77227
16/06/2010 19.00p 19.45p 18.96p 19.25p 98964
15/06/2010 18.50p 19.00p 18.50p 19.00p 520
14/06/2010 18.75p 18.75p 18.25p 18.50p 26653
11/06/2010 18.50p 18.63p 18.50p 18.50p 26643
10/06/2010 18.50p 18.75p 18.50p 18.50p 60000
09/06/2010 19.25p 19.25p 18.25p 18.50p 229884
08/06/2010 19.25p 19.35p 19.00p 19.25p 82992
07/06/2010 19.25p 19.25p 19.00p 19.25p 38766
04/06/2010 19.25p 19.40p 19.00p 19.25p 41917
03/06/2010 19.50p 19.63p 19.06p 19.25p 48755
02/06/2010 20.25p 20.26p 19.50p 19.50p 7080
01/06/2010 19.50p 20.50p 19.00p 20.25p 408689
28/05/2010 19.75p 19.75p 19.00p 19.50p 101793
27/05/2010 19.00p 19.75p 19.00p 19.75p 190542
26/05/2010 18.25p 19.30p 18.16p 19.00p 221595
25/05/2010 19.25p 19.25p 17.65p 18.25p 94288
24/05/2010 18.50p 19.49p 18.50p 19.25p 41501
21/05/2010 19.00p 19.00p 18.50p 18.50p 181409
20/05/2010 19.00p 19.00p 19.00p 19.00p 39938
19/05/2010 19.00p 19.15p 18.59p 19.00p 121391
18/05/2010 19.00p 19.10p 18.75p 19.00p 39935
17/05/2010 18.50p 19.00p 18.00p 19.00p 173902
14/05/2010 18.50p 18.50p 18.00p 18.50p 105011
13/05/2010 18.50p 18.50p 17.81p 18.50p 30999
12/05/2010 18.50p 18.50p 17.75p 18.50p 119545
11/05/2010 18.50p 19.00p 18.00p 18.50p 136842
10/05/2010 18.00p 18.75p 18.00p 18.50p 32419
07/05/2010 18.00p 18.00p 18.00p 18.00p 39340
06/05/2010 18.50p 18.88p 18.10p 18.25p 153702
05/05/2010 18.75p 18.75p 18.00p 18.50p 46503
04/05/2010 19.00p 19.00p 18.00p 18.75p 210551
30/04/2010 17.75p 19.33p 17.75p 19.00p 246270
29/04/2010 18.00p 18.20p 17.50p 18.00p 152167
28/04/2010 18.00p 18.00p 17.50p 18.00p 81400
27/04/2010 18.00p 18.20p 17.50p 18.00p 29973
26/04/2010 18.25p 18.40p 17.56p 18.00p 95891
23/04/2010 18.00p 18.25p 17.56p 18.25p 56855
22/04/2010 18.00p 18.09p 17.57p 18.00p 20916
21/04/2010 18.00p 18.00p 17.50p 18.00p 21813
20/04/2010 17.75p 18.00p 17.30p 18.00p 20553
19/04/2010 18.25p 18.25p 17.75p 17.75p 957067
16/04/2010 18.25p 18.38p 17.75p 18.25p 623292
15/04/2010 18.75p 18.75p 18.00p 18.25p 281297
14/04/2010 18.75p 18.75p 18.50p 18.75p 168522
13/04/2010 19.00p 19.00p 18.55p 18.75p 28144
12/04/2010 19.50p 19.50p 18.55p 19.00p 280349
09/04/2010 19.50p 19.50p 19.41p 19.50p 1530
08/04/2010 19.50p 19.50p 19.10p 19.50p 16446
07/04/2010 19.50p 19.54p 19.30p 19.50p 136403
06/04/2010 19.25p 19.50p 19.25p 19.50p 15365
01/04/2010 19.25p 19.25p 18.55p 19.25p 233800
31/03/2010 19.00p 19.00p 18.25p 18.75p 776367
30/03/2010 18.00p 19.00p 17.50p 19.00p 550017
29/03/2010 19.50p 19.50p 16.50p 18.00p 4868091
26/03/2010 20.50p 20.50p 20.00p 20.50p 102764
25/03/2010 20.50p 20.69p 19.80p 20.50p 262648
24/03/2010 21.00p 21.16p 20.00p 20.50p 46332
23/03/2010 21.50p 21.50p 20.25p 21.00p 352572
22/03/2010 21.75p 21.75p 21.50p 21.50p 11056
19/03/2010 22.00p 22.00p 21.75p 21.75p 30000
18/03/2010 22.00p 22.00p 21.75p 22.00p 8422
17/03/2010 21.75p 22.00p 21.75p 22.00p 25000
16/03/2010 22.00p 22.00p 21.75p 21.75p 0
15/03/2010 22.25p 22.25p 22.00p 22.00p 33368
12/03/2010 22.25p 22.50p 22.00p 22.25p 129139
11/03/2010 22.25p 22.40p 22.00p 22.25p 115320
10/03/2010 22.25p 22.25p 22.08p 22.25p 42322
09/03/2010 22.50p 22.50p 22.00p 22.25p 96000
08/03/2010 22.50p 22.50p 22.16p 22.50p 57600
05/03/2010 22.50p 22.50p 22.50p 22.50p 0
04/03/2010 22.25p 22.75p 22.25p 22.75p 60000
03/03/2010 22.25p 22.25p 22.00p 22.25p 485781
02/03/2010 22.25p 22.25p 22.25p 22.25p 0
01/03/2010 22.25p 22.50p 22.00p 22.25p 123426
26/02/2010 21.75p 22.25p 21.73p 22.25p 252525
25/02/2010 22.75p 23.00p 21.50p 21.75p 781015
24/02/2010 22.75p 23.00p 22.40p 22.75p 53117
23/02/2010 23.00p 23.00p 22.50p 22.75p 174516
22/02/2010 23.25p 23.25p 22.50p 23.00p 14456
19/02/2010 23.50p 23.50p 23.25p 23.25p 20000
18/02/2010 23.00p 23.75p 23.00p 23.50p 243834
17/02/2010 23.50p 24.00p 23.00p 23.00p 432666
16/02/2010 23.25p 23.50p 22.75p 23.25p 90594
15/02/2010 22.75p 23.25p 22.75p 23.25p 352127
12/02/2010 22.50p 22.75p 22.11p 22.75p 51731
11/02/2010 22.00p 23.00p 22.00p 22.50p 135940
10/02/2010 22.00p 22.35p 22.00p 22.00p 20000
09/02/2010 22.00p 22.45p 22.00p 22.00p 55380
08/02/2010 22.50p 22.75p 21.75p 22.00p 65000
05/02/2010 23.25p 23.37p 21.50p 22.50p 232492
04/02/2010 23.25p 24.00p 23.00p 23.25p 277972
03/02/2010 22.50p 24.00p 22.00p 23.25p 611634
02/02/2010 22.50p 22.68p 22.13p 22.50p 171763
01/02/2010 22.50p 23.00p 22.26p 22.50p 419218
29/01/2010 23.00p 23.24p 22.50p 22.50p 59966
28/01/2010 22.75p 23.20p 22.15p 23.00p 350939
27/01/2010 23.25p 23.44p 22.00p 22.75p 449869
26/01/2010 23.75p 23.90p 23.05p 23.25p 156313
25/01/2010 24.00p 24.25p 23.75p 23.75p 20849
22/01/2010 24.50p 24.65p 23.65p 24.00p 633206
21/01/2010 25.50p 25.56p 24.00p 24.50p 708319

*Close Price adjusted for both dividends and splits