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
04/10/2018 2.30p 2.30p 2.20p 2.30p 5292
03/10/2018 2.30p 2.30p 2.30p 2.30p 0
02/10/2018 2.30p 2.30p 2.30p 2.30p 0
01/10/2018 2.30p 2.30p 2.30p 2.30p 0
28/09/2018 2.30p 2.30p 2.11p 2.30p 41000
27/09/2018 2.30p 2.30p 2.30p 2.30p 0
26/09/2018 2.30p 2.30p 2.30p 2.30p 0
25/09/2018 2.35p 2.35p 2.20p 2.30p 144871
24/09/2018 2.35p 2.35p 2.35p 2.35p 0
21/09/2018 2.35p 2.35p 2.35p 2.35p 0
20/09/2018 2.25p 2.35p 2.22p 2.35p 190000
19/09/2018 2.35p 2.35p 2.35p 2.35p 0
18/09/2018 2.35p 2.35p 2.35p 2.35p 0
17/09/2018 2.35p 2.35p 2.35p 2.35p 0
14/09/2018 2.35p 2.35p 2.35p 2.35p 0
13/09/2018 2.35p 2.35p 2.20p 2.35p 35372
12/09/2018 2.35p 2.35p 2.35p 2.35p 0
11/09/2018 2.35p 2.35p 2.35p 2.35p 0
10/09/2018 2.35p 2.35p 2.35p 2.35p 0
07/09/2018 2.35p 2.35p 2.35p 2.35p 0
06/09/2018 2.35p 2.35p 2.35p 2.35p 0
05/09/2018 2.35p 2.35p 2.35p 2.35p 0
04/09/2018 2.35p 2.35p 2.35p 2.35p 0
03/09/2018 2.35p 2.35p 2.35p 2.35p 0
31/08/2018 2.35p 2.35p 2.35p 2.35p 0
30/08/2018 2.35p 2.35p 2.35p 2.35p 0
29/08/2018 2.35p 2.35p 2.35p 2.35p 0
28/08/2018 2.35p 2.35p 2.35p 2.35p 0
24/08/2018 2.35p 2.35p 2.35p 2.35p 0
23/08/2018 2.35p 2.35p 2.20p 2.35p 20000
22/08/2018 2.35p 2.35p 2.20p 2.35p 41000
21/08/2018 2.35p 2.35p 2.35p 2.35p 0
20/08/2018 2.35p 2.35p 2.35p 2.35p 0
17/08/2018 2.35p 2.35p 2.20p 2.35p 8114
16/08/2018 2.35p 2.35p 2.35p 2.35p 0
15/08/2018 2.35p 2.35p 2.35p 2.35p 0
14/08/2018 2.35p 2.35p 2.35p 2.35p 0
13/08/2018 2.35p 2.35p 2.20p 2.35p 6000
10/08/2018 2.35p 2.35p 2.35p 2.35p 0
09/08/2018 2.35p 2.35p 2.27p 2.35p 153543
08/08/2018 2.40p 2.40p 2.40p 2.40p 331
07/08/2018 2.40p 2.40p 2.40p 2.40p 0
06/08/2018 2.40p 2.40p 2.30p 2.40p 163332
03/08/2018 2.40p 2.40p 2.40p 2.40p 0
02/08/2018 2.40p 2.40p 2.40p 2.40p 0
01/08/2018 2.50p 2.50p 2.38p 2.40p 261071
31/07/2018 2.50p 2.50p 2.38p 2.50p 35755
30/07/2018 2.50p 2.50p 2.50p 2.50p 0
27/07/2018 2.50p 2.50p 2.50p 2.50p 0
26/07/2018 2.50p 2.50p 2.38p 2.50p 783
25/07/2018 2.50p 2.50p 2.38p 2.50p 10208
24/07/2018 2.50p 2.50p 2.50p 2.50p 0
23/07/2018 2.50p 2.50p 2.38p 2.50p 60443
20/07/2018 2.50p 2.50p 2.50p 2.50p 0
19/07/2018 2.50p 2.50p 2.50p 2.50p 0
18/07/2018 2.50p 2.50p 2.38p 2.50p 62500
17/07/2018 2.50p 2.50p 2.50p 2.50p 0
16/07/2018 2.50p 2.50p 2.38p 2.50p 37205
13/07/2018 2.50p 2.50p 2.30p 2.50p 81963
12/07/2018 2.85p 2.85p 2.38p 2.50p 237474
11/07/2018 2.75p 3.00p 2.71p 2.85p 988662
10/07/2018 2.75p 2.94p 2.75p 2.75p 316281
09/07/2018 2.75p 3.00p 2.75p 2.75p 47342
06/07/2018 2.65p 3.00p 2.65p 2.75p 155468
05/07/2018 2.55p 2.90p 2.55p 2.65p 41568
04/07/2018 2.45p 2.45p 2.28p 2.45p 2000
03/07/2018 2.45p 2.45p 2.45p 2.45p 0
02/07/2018 2.45p 2.45p 2.45p 2.45p 0
29/06/2018 2.45p 2.45p 2.45p 2.45p 0
28/06/2018 2.45p 2.45p 2.45p 2.45p 0
27/06/2018 2.70p 2.70p 2.45p 2.45p 178626
26/06/2018 2.70p 2.70p 2.60p 2.70p 28846
25/06/2018 2.70p 2.70p 2.70p 2.70p 0
22/06/2018 2.70p 2.70p 2.70p 2.70p 0
21/06/2018 2.70p 2.70p 2.65p 2.70p 15000
20/06/2018 2.70p 2.70p 2.70p 2.70p 0
19/06/2018 2.70p 2.70p 2.70p 2.70p 0
18/06/2018 2.70p 2.70p 2.70p 2.70p 0
15/06/2018 2.70p 2.70p 2.70p 2.70p 0
14/06/2018 2.85p 2.85p 2.61p 2.70p 200000
13/06/2018 2.85p 2.85p 2.85p 2.85p 20000
12/06/2018 2.85p 2.85p 2.85p 2.85p 0
11/06/2018 2.85p 2.85p 2.85p 2.85p 0
08/06/2018 2.70p 2.99p 2.70p 2.85p 62500
07/06/2018 2.70p 2.80p 2.60p 2.70p 0
06/06/2018 2.75p 2.75p 2.60p 2.70p 80000
05/06/2018 2.70p 3.00p 2.55p 2.75p 596198
04/06/2018 2.70p 2.70p 2.60p 2.70p 17728
01/06/2018 2.80p 2.80p 2.65p 2.70p 160000
31/05/2018 2.95p 2.95p 2.70p 2.80p 98532
30/05/2018 2.75p 4.30p 2.61p 2.95p 2950159
29/05/2018 2.75p 2.75p 2.63p 2.75p 40000
25/05/2018 2.75p 2.75p 2.73p 2.75p 66497
24/05/2018 3.15p 3.15p 2.71p 2.75p 436018
23/05/2018 2.45p 4.90p 2.32p 3.15p 2813960
22/05/2018 2.05p 2.45p 2.05p 2.45p 325294
21/05/2018 2.05p 2.08p 2.00p 2.05p 350927
18/05/2018 2.05p 2.05p 2.02p 2.05p 6086
17/05/2018 2.05p 2.05p 2.05p 2.05p 0
16/05/2018 2.05p 2.05p 2.05p 2.05p 0
15/05/2018 2.05p 2.05p 2.03p 2.05p 1535
14/05/2018 2.05p 2.05p 2.05p 2.05p 0
11/05/2018 2.05p 2.05p 2.03p 2.05p 4109
10/05/2018 2.05p 2.05p 2.05p 2.05p 0
09/05/2018 2.05p 2.05p 2.05p 2.05p 0
08/05/2018 2.05p 2.05p 2.05p 2.05p 0
04/05/2018 2.05p 2.05p 2.05p 2.05p 0
03/05/2018 2.05p 2.05p 2.05p 2.05p 0
02/05/2018 2.05p 2.05p 2.05p 2.05p 0
01/05/2018 2.05p 2.05p 2.05p 2.05p 0
30/04/2018 2.05p 2.05p 2.05p 2.05p 0
27/04/2018 2.05p 2.05p 2.05p 2.05p 0
26/04/2018 2.05p 2.05p 2.05p 2.05p 0
25/04/2018 2.05p 2.05p 2.05p 2.05p 0
24/04/2018 2.05p 2.05p 2.05p 2.05p 0
23/04/2018 2.05p 2.05p 2.05p 2.05p 0
20/04/2018 2.05p 2.05p 2.05p 2.05p 0
19/04/2018 2.05p 2.05p 2.05p 2.05p 0
18/04/2018 2.05p 2.10p 2.05p 2.05p 11430
17/04/2018 2.05p 2.05p 2.05p 2.05p 0
16/04/2018 2.05p 2.05p 2.05p 2.05p 0
13/04/2018 2.05p 2.05p 2.02p 2.05p 2124
12/04/2018 2.05p 2.05p 2.02p 2.05p 11458
11/04/2018 2.05p 2.05p 2.05p 2.05p 0
10/04/2018 2.05p 2.05p 2.05p 2.05p 0
09/04/2018 2.05p 2.05p 2.05p 2.05p 0
06/04/2018 2.05p 2.05p 2.05p 2.05p 0
05/04/2018 2.05p 2.05p 2.05p 2.05p 0
04/04/2018 2.05p 2.05p 2.05p 2.05p 0
03/04/2018 2.05p 2.05p 2.05p 2.05p 0
29/03/2018 2.05p 2.10p 2.05p 2.05p 100000
28/03/2018 2.05p 2.05p 2.00p 2.05p 50000
27/03/2018 2.20p 2.20p 2.05p 2.05p 0
26/03/2018 2.15p 2.35p 2.00p 2.20p 308659
23/03/2018 2.55p 2.55p 2.35p 2.55p 20510
22/03/2018 2.55p 2.55p 2.55p 2.55p 0
21/03/2018 2.55p 2.55p 2.55p 2.55p 0
20/03/2018 2.55p 2.55p 2.55p 2.55p 0
19/03/2018 2.55p 2.55p 2.55p 2.55p 0
16/03/2018 2.55p 2.55p 2.55p 2.55p 0
15/03/2018 2.55p 2.55p 2.55p 2.55p 0
14/03/2018 2.55p 2.60p 2.35p 2.55p 11923
13/03/2018 2.55p 2.55p 2.55p 2.55p 0
12/03/2018 2.55p 2.55p 2.55p 2.55p 0
09/03/2018 2.55p 2.55p 2.55p 2.55p 0
08/03/2018 2.55p 2.55p 2.55p 2.55p 0
07/03/2018 2.55p 2.55p 2.55p 2.55p 0
06/03/2018 2.55p 2.55p 2.35p 2.55p 40000
05/03/2018 2.55p 2.55p 2.55p 2.55p 0
02/03/2018 2.55p 2.55p 2.55p 2.55p 0
01/03/2018 2.55p 2.55p 2.55p 2.55p 0
28/02/2018 2.55p 2.55p 2.55p 2.55p 0
27/02/2018 2.55p 2.55p 2.55p 2.55p 0
26/02/2018 2.55p 2.55p 2.55p 2.55p 0
23/02/2018 2.55p 2.55p 2.55p 2.55p 0
22/02/2018 2.55p 2.55p 2.55p 2.55p 0
21/02/2018 2.55p 2.55p 2.55p 2.55p 0
20/02/2018 2.75p 2.75p 2.50p 2.55p 23142
19/02/2018 2.75p 2.75p 2.75p 2.75p 0
16/02/2018 2.75p 2.75p 2.75p 2.75p 0
15/02/2018 2.75p 2.75p 2.75p 2.75p 0
14/02/2018 2.75p 2.75p 2.75p 2.75p 0
13/02/2018 2.75p 2.75p 2.75p 2.75p 0
12/02/2018 2.75p 2.75p 2.60p 2.75p 25000
09/02/2018 2.75p 2.75p 2.50p 2.75p 34200
08/02/2018 2.75p 2.75p 2.75p 2.75p 0
07/02/2018 2.75p 2.75p 2.75p 2.75p 0
06/02/2018 2.75p 2.75p 2.63p 2.75p 70000
05/02/2018 2.75p 2.75p 2.75p 2.75p 0
02/02/2018 2.75p 2.75p 2.75p 2.75p 0
01/02/2018 2.75p 2.75p 2.60p 2.75p 1931
31/01/2018 2.75p 2.75p 2.75p 2.75p 0
30/01/2018 2.75p 3.00p 2.75p 2.75p 65000
29/01/2018 2.75p 2.75p 2.75p 2.75p 0
26/01/2018 2.75p 2.75p 2.75p 2.75p 0
25/01/2018 2.75p 3.00p 2.75p 2.75p 1566
24/01/2018 2.75p 2.75p 2.75p 2.75p 0
23/01/2018 2.75p 2.75p 2.75p 2.75p 0
22/01/2018 2.75p 2.75p 2.75p 2.75p 0
19/01/2018 2.75p 2.75p 2.75p 2.75p 0
18/01/2018 2.75p 2.75p 2.75p 2.75p 0
17/01/2018 2.75p 2.75p 2.60p 2.75p 41025
16/01/2018 2.75p 3.00p 2.60p 2.75p 15402
15/01/2018 2.75p 2.80p 2.75p 2.75p 35521
12/01/2018 2.75p 2.75p 2.75p 2.75p 0
11/01/2018 2.75p 2.80p 2.75p 2.75p 3142
10/01/2018 2.75p 2.75p 2.56p 2.75p 5000
09/01/2018 2.75p 2.75p 2.56p 2.75p 1
08/01/2018 2.75p 2.80p 2.75p 2.75p 8714
05/01/2018 2.75p 3.00p 2.75p 2.75p 1
04/01/2018 2.75p 2.75p 2.75p 2.75p 0
03/01/2018 2.75p 2.75p 2.56p 2.75p 38858
02/01/2018 2.75p 2.80p 2.75p 2.75p 1379
29/12/2017 2.63p 2.63p 2.63p 2.63p 1
28/12/2017 2.63p 2.74p 2.63p 2.63p 4260
27/12/2017 2.63p 2.74p 2.63p 2.63p 77297
22/12/2017 2.63p 2.74p 2.63p 2.63p 60
21/12/2017 2.63p 2.63p 2.63p 2.63p 0
20/12/2017 2.63p 2.63p 2.63p 2.63p 0
19/12/2017 2.63p 2.63p 2.63p 2.63p 0

*Close Price adjusted for both dividends and splits