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
20/01/2010 24.00p 25.75p 23.75p 25.25p 1656267
19/01/2010 23.75p 24.00p 23.75p 24.00p 117577
18/01/2010 23.75p 24.00p 23.60p 23.75p 486431
15/01/2010 23.75p 23.94p 23.60p 23.75p 167219
14/01/2010 23.75p 23.75p 23.60p 23.75p 69189
13/01/2010 23.75p 23.94p 23.60p 23.75p 126998
12/01/2010 24.00p 24.25p 23.35p 23.75p 589693
11/01/2010 23.25p 24.50p 23.25p 24.00p 1478848
08/01/2010 23.25p 23.50p 23.25p 23.25p 420179
07/01/2010 23.50p 23.99p 23.10p 23.25p 236830
06/01/2010 22.75p 23.83p 22.75p 23.50p 1495391
05/01/2010 22.75p 23.60p 22.25p 22.75p 1276241
04/01/2010 22.25p 22.85p 22.00p 22.75p 1470427
31/12/2009 21.50p 22.50p 21.50p 22.25p 700580
30/12/2009 22.75p 23.50p 21.50p 21.50p 1508479
29/12/2009 20.50p 23.34p 20.50p 22.75p 964449
24/12/2009 20.50p 21.00p 20.50p 20.50p 42587
23/12/2009 20.25p 20.75p 20.25p 20.50p 8958516
22/12/2009 20.25p 20.50p 20.00p 20.25p 134403
21/12/2009 20.00p 21.14p 19.75p 20.25p 450000
18/12/2009 20.00p 20.29p 20.00p 20.00p 2390
17/12/2009 20.25p 20.45p 19.90p 20.00p 8862
16/12/2009 19.75p 20.25p 19.50p 20.25p 110000
15/12/2009 19.75p 19.75p 19.00p 19.75p 5872
14/12/2009 20.25p 20.25p 19.75p 19.75p 75000
11/12/2009 20.25p 20.25p 20.25p 20.25p 0
10/12/2009 19.75p 20.25p 19.75p 20.25p 561756
09/12/2009 19.50p 20.00p 19.45p 19.75p 169165
08/12/2009 19.75p 19.75p 19.00p 19.75p 59837
07/12/2009 20.00p 20.25p 19.50p 19.75p 298059
04/12/2009 19.75p 20.25p 19.50p 20.00p 175340
03/12/2009 20.00p 20.00p 19.00p 19.75p 17751
02/12/2009 20.00p 20.50p 20.00p 20.00p 50000
01/12/2009 20.00p 20.00p 19.75p 20.00p 75000
30/11/2009 20.25p 20.25p 19.25p 20.00p 20611
27/11/2009 20.25p 20.25p 19.75p 20.25p 16103
26/11/2009 20.75p 20.75p 19.75p 20.25p 76370
25/11/2009 21.00p 21.25p 20.50p 20.75p 347500
24/11/2009 21.00p 21.25p 20.54p 21.00p 124945
23/11/2009 21.00p 21.00p 20.54p 21.00p 19350
20/11/2009 21.00p 21.00p 20.54p 21.00p 45000
19/11/2009 21.25p 21.25p 20.06p 21.00p 303703
18/11/2009 21.25p 21.30p 21.00p 21.25p 319876
17/11/2009 21.50p 21.56p 20.84p 21.25p 75000
16/11/2009 21.50p 21.56p 20.95p 21.50p 74978
13/11/2009 21.50p 21.70p 21.15p 21.50p 207087
12/11/2009 22.50p 22.50p 21.25p 21.75p 1274155
11/11/2009 22.25p 22.69p 21.50p 22.50p 3035624
10/11/2009 22.00p 22.75p 21.50p 22.25p 1222000
09/11/2009 21.50p 22.45p 21.00p 22.00p 969966
06/11/2009 21.75p 21.88p 21.00p 21.50p 1298995
05/11/2009 21.50p 21.85p 21.00p 21.75p 1172449
04/11/2009 21.00p 21.95p 20.50p 21.25p 454995
03/11/2009 21.00p 21.50p 20.50p 21.00p 415500
02/11/2009 21.00p 21.25p 21.00p 21.00p 103080
30/10/2009 21.00p 20.75p 20.50p 21.00p 555232
29/10/2009 21.00p 21.00p 20.50p 21.00p 154500
28/10/2009 20.75p 21.31p 20.50p 21.00p 207000
27/10/2009 22.50p 22.50p 20.75p 20.75p 645596
26/10/2009 22.50p 22.57p 22.00p 22.50p 109968
23/10/2009 22.75p 22.75p 22.50p 22.50p 0
22/10/2009 22.75p 23.25p 22.00p 22.75p 212700
21/10/2009 22.75p 22.95p 22.00p 22.75p 512734
20/10/2009 22.75p 23.10p 22.00p 22.75p 274050
19/10/2009 22.75p 23.15p 22.00p 22.75p 242704
16/10/2009 22.50p 23.26p 22.00p 22.75p 428026
15/10/2009 22.50p 23.00p 22.00p 22.50p 851687
14/10/2009 22.75p 22.75p 22.50p 22.50p 161100
13/10/2009 22.75p 23.42p 22.50p 22.75p 83192
12/10/2009 22.75p 23.32p 22.32p 22.75p 108686
09/10/2009 22.75p 23.50p 22.48p 22.75p 196026
08/10/2009 22.75p 23.35p 22.48p 22.75p 23290
07/10/2009 21.50p 23.00p 21.50p 22.75p 113824
06/10/2009 22.25p 22.25p 21.50p 21.50p 528545
05/10/2009 23.50p 23.50p 22.12p 22.50p 321087
02/10/2009 23.50p 24.18p 22.75p 23.50p 412918
01/10/2009 24.50p 24.88p 23.50p 24.00p 968409
30/09/2009 23.75p 25.50p 23.14p 24.50p 2002345
29/09/2009 21.25p 25.00p 22.00p 23.75p 1342615
28/09/2009 17.75p 21.25p 17.75p 21.25p 1027990
25/09/2009 17.50p 18.00p 17.05p 17.75p 266837
24/09/2009 17.50p 17.50p 17.20p 17.50p 62071
23/09/2009 17.75p 17.50p 17.00p 17.50p 128635
22/09/2009 17.75p 17.75p 17.75p 17.75p 0
21/09/2009 17.25p 17.75p 17.25p 17.75p 625043

*Close Price adjusted for both dividends and splits