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
18/12/2017 2.63p 2.63p 2.63p 2.63p 0
15/12/2017 2.63p 2.63p 2.63p 2.63p 0
14/12/2017 2.63p 2.63p 2.63p 2.63p 0
13/12/2017 2.63p 2.65p 2.63p 2.63p 18181
12/12/2017 2.75p 2.75p 2.60p 2.63p 204642
11/12/2017 2.75p 2.75p 2.75p 2.75p 0
08/12/2017 2.88p 2.88p 2.75p 2.75p 0
07/12/2017 2.88p 2.94p 2.88p 2.88p 145434
06/12/2017 2.63p 2.90p 2.60p 2.88p 655671
05/12/2017 2.38p 2.38p 2.38p 2.38p 0
04/12/2017 2.38p 2.38p 2.25p 2.38p 110000
01/12/2017 2.38p 2.38p 2.38p 2.38p 0
30/11/2017 2.38p 2.38p 2.38p 2.38p 0
29/11/2017 2.38p 2.38p 2.38p 2.38p 0
28/11/2017 2.38p 2.38p 2.38p 2.38p 0
27/11/2017 2.38p 2.38p 2.28p 2.38p 100000
24/11/2017 2.38p 2.50p 2.38p 2.38p 600000
23/11/2017 2.38p 2.50p 2.38p 2.38p 35000
22/11/2017 2.38p 2.38p 2.38p 2.38p 0
21/11/2017 2.38p 2.38p 2.38p 2.38p 0
20/11/2017 2.38p 2.38p 2.25p 2.38p 0
17/11/2017 2.38p 2.38p 2.38p 2.38p 0
16/11/2017 2.38p 2.38p 2.38p 2.38p 0
15/11/2017 2.38p 2.38p 2.38p 2.38p 0
14/11/2017 2.38p 2.38p 2.38p 2.38p 0
13/11/2017 2.38p 2.38p 2.38p 2.38p 0
10/11/2017 2.38p 2.38p 2.38p 2.38p 0
09/11/2017 2.38p 2.75p 2.25p 2.38p 100000
08/11/2017 2.38p 2.38p 2.38p 2.38p 0
07/11/2017 2.38p 2.50p 2.38p 2.38p 0
06/11/2017 2.38p 2.38p 2.38p 2.38p 0
03/11/2017 2.38p 2.50p 2.26p 2.38p 100000
02/11/2017 2.38p 2.50p 2.38p 2.38p 0
01/11/2017 2.38p 2.38p 2.38p 2.38p 0
31/10/2017 2.38p 2.38p 2.25p 2.38p 3102
30/10/2017 2.38p 2.38p 2.38p 2.38p 0
27/10/2017 2.38p 2.50p 2.38p 2.38p 0
26/10/2017 2.38p 2.38p 2.38p 2.38p 0
25/10/2017 2.38p 2.38p 2.38p 2.38p 0
24/10/2017 2.38p 2.38p 2.38p 2.38p 0
23/10/2017 2.38p 2.50p 2.38p 2.38p 0
20/10/2017 2.38p 2.38p 2.38p 2.38p 0
19/10/2017 2.38p 2.50p 2.25p 2.38p 5000
18/10/2017 2.38p 2.38p 2.32p 2.38p 100000
17/10/2017 2.38p 2.38p 2.38p 2.38p 0
16/10/2017 2.38p 2.38p 2.32p 2.38p 19801
13/10/2017 2.38p 2.38p 2.38p 2.38p 25000
12/10/2017 2.38p 2.38p 2.38p 2.38p 110078
11/10/2017 2.38p 2.38p 2.38p 2.38p 45000
10/10/2017 2.38p 2.38p 2.38p 2.38p 3842
09/10/2017 2.38p 2.38p 2.38p 2.38p 0
06/10/2017 2.38p 2.50p 2.38p 2.38p 0
05/10/2017 2.38p 2.38p 2.38p 2.38p 7480
04/10/2017 2.38p 2.38p 2.38p 2.38p 0
03/10/2017 2.38p 2.38p 2.38p 2.38p 100000
02/10/2017 2.38p 2.50p 2.38p 2.38p 0
29/09/2017 2.38p 2.38p 2.38p 2.38p 0
28/09/2017 2.38p 2.38p 2.38p 2.38p 0
27/09/2017 2.38p 2.38p 2.38p 2.38p 0
26/09/2017 2.38p 2.38p 2.38p 2.38p 12000
25/09/2017 2.38p 2.38p 2.38p 2.38p 0
22/09/2017 2.38p 2.38p 2.38p 2.38p 0
21/09/2017 2.38p 2.38p 2.38p 2.38p 0
20/09/2017 2.50p 2.50p 2.38p 2.38p 0
19/09/2017 2.50p 2.50p 2.50p 2.50p 0
18/09/2017 2.38p 2.50p 2.38p 2.50p 72500
15/09/2017 2.38p 2.38p 2.38p 2.38p 169429
14/09/2017 2.88p 2.88p 2.38p 2.38p 602404
13/09/2017 3.00p 3.25p 2.63p 2.88p 815198
12/09/2017 3.25p 3.25p 3.25p 3.25p 25000
11/09/2017 3.25p 3.25p 3.25p 3.25p 85000
08/09/2017 3.25p 3.25p 3.25p 3.25p 225000
07/09/2017 3.25p 3.25p 3.25p 3.25p 2500
06/09/2017 3.25p 3.25p 3.25p 3.25p 0
05/09/2017 3.13p 3.25p 3.13p 3.25p 59934
04/09/2017 3.13p 3.25p 3.13p 3.13p 0
01/09/2017 3.13p 3.13p 3.13p 3.13p 0
31/08/2017 3.13p 3.13p 3.13p 3.13p 100000
30/08/2017 3.13p 3.13p 3.13p 3.13p 0
29/08/2017 3.13p 3.13p 3.13p 3.13p 2000
25/08/2017 3.13p 3.13p 3.13p 3.13p 14453
24/08/2017 3.13p 3.13p 3.13p 3.13p 92478
23/08/2017 3.13p 3.13p 3.13p 3.13p 75800
22/08/2017 3.13p 3.13p 3.13p 3.13p 153779
21/08/2017 3.13p 3.13p 3.13p 3.13p 100000
18/08/2017 2.88p 3.13p 2.88p 3.13p 2140000
17/08/2017 2.88p 2.88p 2.88p 2.88p 0
16/08/2017 2.88p 2.88p 2.88p 2.88p 50000
15/08/2017 2.88p 2.88p 2.88p 2.88p 0
14/08/2017 2.88p 2.88p 2.88p 2.88p 7733
11/08/2017 2.88p 2.88p 2.88p 2.88p 0
10/08/2017 2.88p 2.88p 2.88p 2.88p 194638
09/08/2017 2.88p 2.88p 2.88p 2.88p 0
08/08/2017 2.88p 2.88p 2.88p 2.88p 108782
07/08/2017 2.88p 2.88p 2.88p 2.88p 0
04/08/2017 2.88p 2.88p 2.88p 2.88p 0
03/08/2017 2.88p 2.88p 2.88p 2.88p 0
02/08/2017 2.88p 2.88p 2.88p 2.88p 0
01/08/2017 2.88p 2.88p 2.88p 2.88p 108727
31/07/2017 2.88p 2.88p 2.88p 2.88p 0
28/07/2017 2.88p 2.88p 2.88p 2.88p 0
27/07/2017 2.88p 2.88p 2.88p 2.88p 0
26/07/2017 2.88p 2.88p 2.88p 2.88p 53218
25/07/2017 2.88p 2.88p 2.88p 2.88p 0
24/07/2017 2.88p 2.88p 2.88p 2.88p 0
21/07/2017 2.88p 2.88p 2.88p 2.88p 0
20/07/2017 2.88p 2.88p 2.88p 2.88p 0
19/07/2017 2.88p 2.88p 2.88p 2.88p 0
18/07/2017 2.88p 2.88p 2.88p 2.88p 0
17/07/2017 2.88p 2.88p 2.88p 2.88p 140000
14/07/2017 2.88p 2.88p 2.88p 2.88p 0
13/07/2017 2.88p 2.88p 2.88p 2.88p 0
12/07/2017 2.88p 2.88p 2.88p 2.88p 0
11/07/2017 2.88p 2.88p 2.88p 2.88p 0
10/07/2017 2.88p 2.88p 2.88p 2.88p 0
07/07/2017 2.88p 2.88p 2.88p 2.88p 0
06/07/2017 2.88p 2.88p 2.75p 2.88p 45245
05/07/2017 2.88p 2.88p 2.88p 2.88p 0
04/07/2017 2.88p 2.88p 2.88p 2.88p 10000
03/07/2017 2.88p 2.88p 2.88p 2.88p 0
30/06/2017 2.88p 2.88p 2.75p 2.88p 0
29/06/2017 2.88p 2.88p 2.88p 2.88p 0
28/06/2017 2.88p 2.88p 2.88p 2.88p 5400
27/06/2017 2.88p 2.88p 2.88p 2.88p 189810
26/06/2017 2.88p 2.88p 2.88p 2.88p 36474
23/06/2017 2.88p 2.88p 2.88p 2.88p 49205
22/06/2017 2.88p 2.88p 2.88p 2.88p 0
21/06/2017 2.88p 2.88p 2.88p 2.88p 0
20/06/2017 2.88p 2.88p 2.75p 2.88p 0
19/06/2017 2.88p 2.88p 2.88p 2.88p 0
16/06/2017 2.88p 2.88p 2.84p 2.88p 197004
15/06/2017 2.88p 2.88p 2.75p 2.88p 0
14/06/2017 2.88p 2.88p 2.88p 2.88p 0
13/06/2017 2.88p 2.88p 2.88p 2.88p 0
12/06/2017 2.88p 2.88p 2.63p 2.88p 0
09/06/2017 2.63p 2.63p 2.63p 2.63p 0
08/06/2017 2.63p 2.68p 2.63p 2.63p 73000
07/06/2017 2.63p 2.63p 2.63p 2.63p 0
06/06/2017 2.63p 2.63p 2.63p 2.63p 0
05/06/2017 2.63p 2.75p 2.63p 2.63p 20000
02/06/2017 2.63p 2.68p 2.63p 2.63p 5400
01/06/2017 2.63p 2.63p 2.51p 2.63p 25000
31/05/2017 2.63p 2.68p 2.51p 2.63p 282575
30/05/2017 2.88p 2.88p 2.50p 2.63p 1651292
26/05/2017 3.25p 3.25p 2.75p 2.88p 1219140
25/05/2017 3.75p 3.75p 3.25p 3.25p 185000
24/05/2017 4.25p 4.25p 3.25p 3.75p 671097
23/05/2017 5.13p 5.13p 4.75p 4.88p 190000
22/05/2017 5.13p 5.50p 5.00p 5.13p 21000
19/05/2017 5.13p 5.13p 4.79p 5.13p 11000
18/05/2017 5.13p 5.13p 5.00p 5.13p 0
17/05/2017 5.13p 5.13p 5.13p 5.13p 0
16/05/2017 5.13p 5.13p 5.13p 5.13p 0
15/05/2017 5.13p 5.13p 4.79p 5.13p 945
12/05/2017 5.13p 5.13p 5.13p 5.13p 0
11/05/2017 5.00p 5.13p 4.80p 5.13p 25000
10/05/2017 5.00p 5.00p 5.00p 5.00p 0
09/05/2017 5.00p 5.00p 4.80p 5.00p 33743
08/05/2017 4.88p 5.25p 4.75p 5.00p 35000
05/05/2017 4.88p 4.88p 4.88p 4.88p 0
04/05/2017 4.88p 4.88p 4.88p 4.88p 0
03/05/2017 4.88p 4.88p 4.75p 4.88p 0
02/05/2017 4.88p 4.88p 4.88p 4.88p 0
28/04/2017 4.88p 4.88p 4.88p 4.88p 0
27/04/2017 4.75p 5.00p 4.50p 4.88p 170000
26/04/2017 5.13p 5.13p 4.75p 4.75p 50283
25/04/2017 5.25p 5.25p 5.00p 5.25p 300000
24/04/2017 5.25p 5.48p 5.25p 5.25p 146421
21/04/2017 5.38p 5.40p 5.25p 5.25p 50000
20/04/2017 5.38p 5.38p 5.15p 5.38p 36477
19/04/2017 5.38p 5.48p 5.38p 5.38p 5407
18/04/2017 5.38p 5.38p 5.00p 5.38p 30000
13/04/2017 5.38p 5.38p 5.38p 5.38p 0
12/04/2017 5.25p 5.48p 5.25p 5.38p 18156
11/04/2017 5.50p 5.50p 5.25p 5.25p 368264
10/04/2017 5.50p 5.50p 5.50p 5.50p 0
07/04/2017 5.50p 5.55p 5.50p 5.50p 25000
06/04/2017 5.38p 5.70p 5.38p 5.50p 10000
05/04/2017 5.50p 5.70p 5.50p 5.50p 17543
04/04/2017 5.50p 5.50p 5.50p 5.50p 0
03/04/2017 5.50p 6.00p 5.50p 5.50p 275000
31/03/2017 5.63p 5.95p 5.50p 5.50p 689922
30/03/2017 5.38p 5.75p 5.28p 5.63p 1606161
29/03/2017 4.38p 5.95p 4.33p 5.38p 1722201
28/03/2017 4.38p 4.38p 4.38p 4.38p 0
27/03/2017 4.38p 4.38p 4.38p 4.38p 0
24/03/2017 4.38p 4.40p 4.38p 4.38p 20000
23/03/2017 4.38p 4.38p 4.38p 4.38p 0
22/03/2017 4.38p 4.38p 4.38p 4.38p 0
21/03/2017 4.38p 4.38p 4.38p 4.38p 0
20/03/2017 4.38p 4.38p 4.38p 4.38p 0
17/03/2017 4.38p 4.38p 4.38p 4.38p 0
16/03/2017 4.38p 4.38p 4.00p 4.38p 2000
15/03/2017 4.38p 4.38p 4.38p 4.38p 0
14/03/2017 4.63p 4.63p 4.10p 4.38p 62617
13/03/2017 4.50p 4.50p 4.50p 4.50p 0
10/03/2017 4.50p 4.75p 4.00p 4.50p 150000
09/03/2017 4.50p 4.50p 4.50p 4.50p 0
08/03/2017 4.75p 4.75p 4.25p 4.50p 45769
07/03/2017 4.75p 4.75p 4.75p 4.75p 0

*Close Price adjusted for both dividends and splits