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:
- Avoid Barclays (BARC) by Christopher Ruane in The Motley Fool
- Buy easyJet (EZJ) by Tom Winnifrith in ShareProphets
- Buy easyJet (EZJ) by Steve Moore in ShareProphets
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Buy Tristel (TSTL) by Mark Rogers in The Motley Fool
- Sell Mind Gym (MIND) by Steve Moore in ShareProphets
- Neutral Rio Tinto (RIO) by UBS
- Buy Baltic Classifieds Group (BCG) by Berenberg
- Underperform Whitbread (WTB) by Bernstein
- Buy Rolls-Royce Holdings (RR.) by Bank of America
- Buy Melrose Industries (MRO) by Bank of America
- Buy BAE Systems (BA.) by Bank of America
- Buy Babcock International Group (BAB) by Bank of America
- Buy Sirius Real Estate Ltd. (SRE) by Deutsche Bank
- Buy Helical (HLCL) by Deutsche Bank
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Discoverie Group (DSCV) by Deutsche Bank
- Hold Derwent London (DLN) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
Billing Services Group Ltd. (BILL) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/03/2017 | 4.75p | 4.75p | 4.53p | 4.75p | 2916 |
| 03/03/2017 | 4.75p | 4.75p | 4.53p | 4.75p | 3355 |
| 02/03/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 01/03/2017 | 4.88p | 4.88p | 4.50p | 4.75p | 37735 |
| 28/02/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 27/02/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 24/02/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 23/02/2017 | 4.88p | 4.88p | 4.80p | 4.88p | 50000 |
| 22/02/2017 | 4.88p | 5.25p | 4.80p | 4.88p | 107029 |
| 21/02/2017 | 4.88p | 4.88p | 4.80p | 4.88p | 50000 |
| 20/02/2017 | 4.88p | 4.88p | 4.80p | 4.88p | 1620 |
| 17/02/2017 | 4.88p | 4.88p | 4.80p | 4.88p | 2368 |
| 16/02/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 15/02/2017 | 4.88p | 5.00p | 4.80p | 4.88p | 11932 |
| 14/02/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 13/02/2017 | 4.88p | 4.88p | 4.79p | 4.88p | 27955 |
| 10/02/2017 | 4.88p | 4.88p | 4.79p | 4.88p | 5885 |
| 09/02/2017 | 4.88p | 4.88p | 4.79p | 4.88p | 3100 |
| 08/02/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 07/02/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 06/02/2017 | 4.88p | 5.25p | 4.88p | 4.88p | 0 |
| 03/02/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 02/02/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 01/02/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 31/01/2017 | 4.88p | 4.94p | 4.79p | 4.88p | 117776 |
| 30/01/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 27/01/2017 | 4.88p | 4.88p | 4.75p | 4.88p | 8071 |
| 26/01/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 25/01/2017 | 5.00p | 5.00p | 4.85p | 4.88p | 126419 |
| 24/01/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 23/01/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 20/01/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/01/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 18/01/2017 | 5.00p | 5.24p | 5.00p | 5.00p | 50000 |
| 17/01/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 16/01/2017 | 5.00p | 5.19p | 5.00p | 5.00p | 38391 |
| 13/01/2017 | 4.63p | 5.13p | 4.63p | 5.00p | 368581 |
| 12/01/2017 | 4.63p | 4.75p | 4.63p | 4.63p | 25000 |
| 11/01/2017 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 10/01/2017 | 4.50p | 5.00p | 4.50p | 4.63p | 107000 |
| 09/01/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 06/01/2017 | 4.38p | 4.50p | 4.38p | 4.50p | 0 |
| 05/01/2017 | 4.38p | 4.75p | 4.18p | 4.38p | 140458 |
| 04/01/2017 | 4.25p | 4.75p | 4.03p | 4.38p | 386695 |
| 03/01/2017 | 4.13p | 4.25p | 3.94p | 4.25p | 123691 |
| 30/12/2016 | 4.13p | 4.50p | 4.13p | 4.13p | 134581 |
| 29/12/2016 | 4.13p | 4.22p | 4.13p | 4.13p | 15916 |
| 28/12/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 23/12/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 22/12/2016 | 4.13p | 4.13p | 3.76p | 4.13p | 11000 |
| 21/12/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 20/12/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 19/12/2016 | 4.00p | 4.22p | 4.00p | 4.13p | 37600 |
| 16/12/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 15/12/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 14/12/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 13/12/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 12/12/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 09/12/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 08/12/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 07/12/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 06/12/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 05/12/2016 | 4.13p | 4.22p | 3.79p | 4.13p | 90000 |
| 02/12/2016 | 4.13p | 4.13p | 3.85p | 4.13p | 15000 |
| 01/12/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 30/11/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 29/11/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 28/11/2016 | 4.13p | 4.13p | 3.85p | 4.13p | 3223 |
| 25/11/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 24/11/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 23/11/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 22/11/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 21/11/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 18/11/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 0 |
| 17/11/2016 | 4.00p | 4.45p | 3.85p | 4.13p | 34574 |
| 16/11/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 15/11/2016 | 4.00p | 4.25p | 4.00p | 4.00p | 100000 |
| 14/11/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 11/11/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 10/11/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 09/11/2016 | 3.75p | 4.00p | 3.75p | 4.00p | 91867 |
| 08/11/2016 | 4.25p | 4.25p | 3.63p | 4.25p | 4428241 |
| 07/11/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 04/11/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 4428240 |
| 03/11/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 02/11/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 01/11/2016 | 4.25p | 4.25p | 4.00p | 4.25p | 100000 |
| 31/10/2016 | 4.25p | 4.25p | 4.00p | 4.25p | 0 |
| 28/10/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 27/10/2016 | 4.13p | 4.25p | 4.13p | 4.25p | 23537 |
| 26/10/2016 | 4.13p | 4.13p | 4.05p | 4.13p | 27000 |
| 25/10/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 24/10/2016 | 4.25p | 4.25p | 4.10p | 4.13p | 300000 |
| 21/10/2016 | 4.25p | 4.50p | 4.15p | 4.25p | 325000 |
| 20/10/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 100000 |
| 19/10/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 75000 |
| 18/10/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 17/10/2016 | 4.25p | 4.25p | 4.00p | 4.25p | 0 |
| 14/10/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 100000 |
| 13/10/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 12/10/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 11/10/2016 | 4.25p | 4.25p | 4.10p | 4.25p | 2160 |
| 10/10/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 07/10/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 06/10/2016 | 4.25p | 4.25p | 4.19p | 4.25p | 100000 |
| 05/10/2016 | 4.38p | 4.38p | 4.19p | 4.25p | 34000 |
| 04/10/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 03/10/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 30/09/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 29/09/2016 | 4.25p | 4.25p | 4.19p | 4.25p | 24181 |
| 28/09/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 27/09/2016 | 4.00p | 4.46p | 4.00p | 4.25p | 138312 |
| 26/09/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 23/09/2016 | 4.00p | 4.25p | 4.00p | 4.00p | 167365 |
| 22/09/2016 | 3.38p | 4.65p | 3.38p | 4.00p | 1728756 |
| 21/09/2016 | 3.38p | 3.38p | 3.01p | 3.38p | 66607 |
| 20/09/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 19/09/2016 | 3.38p | 3.38p | 3.00p | 3.38p | 56021 |
| 16/09/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 15/09/2016 | 3.25p | 3.40p | 3.15p | 3.38p | 5971 |
| 14/09/2016 | 3.00p | 3.00p | 2.88p | 2.88p | 29411 |
| 13/09/2016 | 3.00p | 3.00p | 2.92p | 3.00p | 82383 |
| 12/09/2016 | 3.00p | 3.25p | 2.85p | 3.00p | 173997 |
| 09/09/2016 | 4.00p | 4.19p | 3.99p | 4.00p | 109500 |
| 08/09/2016 | 4.13p | 4.13p | 4.00p | 4.00p | 0 |
| 07/09/2016 | 4.13p | 4.13p | 4.11p | 4.13p | 48632 |
| 06/09/2016 | 4.25p | 4.25p | 3.85p | 4.13p | 106822 |
| 05/09/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 02/09/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 01/09/2016 | 4.25p | 4.34p | 4.03p | 4.25p | 219935 |
| 31/08/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 30/08/2016 | 4.25p | 4.25p | 4.05p | 4.25p | 17754 |
| 26/08/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 25/08/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 24/08/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 23/08/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 22/08/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 19/08/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 18/08/2016 | 4.25p | 4.25p | 4.00p | 4.25p | 10000 |
| 17/08/2016 | 4.25p | 4.25p | 4.00p | 4.25p | 0 |
| 16/08/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 15/08/2016 | 4.00p | 4.25p | 3.80p | 4.25p | 202846 |
| 12/08/2016 | 4.13p | 4.25p | 4.13p | 4.25p | 25000 |
| 11/08/2016 | 4.38p | 4.38p | 4.10p | 4.13p | 95000 |
| 10/08/2016 | 5.00p | 5.00p | 4.12p | 4.38p | 352561 |
| 09/08/2016 | 5.63p | 5.63p | 4.77p | 5.00p | 1646 |
| 08/08/2016 | 5.50p | 5.75p | 5.50p | 5.75p | 0 |
| 05/08/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 04/08/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/08/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 02/08/2016 | 5.50p | 5.53p | 5.50p | 5.50p | 50000 |
| 01/08/2016 | 5.50p | 5.74p | 5.50p | 5.50p | 52825 |
| 29/07/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 28/07/2016 | 5.38p | 5.50p | 5.38p | 5.50p | 0 |
| 27/07/2016 | 5.38p | 5.38p | 5.27p | 5.38p | 25000 |
| 26/07/2016 | 5.38p | 5.38p | 5.27p | 5.38p | 1000 |
| 25/07/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 22/07/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 21/07/2016 | 5.38p | 5.38p | 5.25p | 5.38p | 0 |
| 20/07/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 19/07/2016 | 5.25p | 5.43p | 5.25p | 5.38p | 75000 |
| 18/07/2016 | 5.25p | 5.25p | 5.06p | 5.25p | 24395 |
| 15/07/2016 | 5.13p | 5.25p | 5.13p | 5.25p | 0 |
| 14/07/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 13/07/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 12/07/2016 | 5.00p | 5.25p | 5.00p | 5.13p | 125000 |
| 11/07/2016 | 4.88p | 5.00p | 4.88p | 5.00p | 15000 |
| 08/07/2016 | 4.88p | 5.13p | 4.88p | 4.88p | 0 |
| 07/07/2016 | 5.13p | 5.13p | 5.05p | 5.13p | 26937 |
| 06/07/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 05/07/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 04/07/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 01/07/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 30/06/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 29/06/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 28/06/2016 | 5.75p | 5.75p | 5.13p | 5.13p | 510000 |
| 27/06/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 24/06/2016 | 5.25p | 6.00p | 5.25p | 5.75p | 130579 |
| 23/06/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 22/06/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/06/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 20/06/2016 | 5.63p | 5.75p | 5.58p | 5.75p | 24000 |
| 17/06/2016 | 5.63p | 5.75p | 5.63p | 5.63p | 34782 |
| 16/06/2016 | 5.75p | 5.75p | 5.63p | 5.63p | 0 |
| 15/06/2016 | 6.00p | 6.00p | 5.75p | 5.75p | 0 |
| 14/06/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 13/06/2016 | 6.00p | 6.00p | 5.78p | 6.00p | 6927 |
| 10/06/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 09/06/2016 | 6.25p | 6.25p | 5.78p | 6.00p | 35543 |
| 08/06/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 07/06/2016 | 6.38p | 6.38p | 6.25p | 6.25p | 0 |
| 06/06/2016 | 6.50p | 6.75p | 6.25p | 6.38p | 350744 |
| 03/06/2016 | 6.63p | 6.75p | 6.50p | 6.50p | 83193 |
| 02/06/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 01/06/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 31/05/2016 | 6.63p | 6.63p | 6.50p | 6.63p | 25000 |
| 27/05/2016 | 6.63p | 6.63p | 6.50p | 6.63p | 300000 |
| 26/05/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 25/05/2016 | 6.38p | 6.63p | 6.38p | 6.63p | 252964 |
| 24/05/2016 | 6.63p | 6.78p | 6.50p | 6.50p | 203749 |
*Close Price adjusted for both dividends and splits