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 |
|---|---|---|---|---|---|
| 23/05/2016 | 6.38p | 6.48p | 6.38p | 6.38p | 25000 |
| 20/05/2016 | 6.50p | 6.50p | 6.31p | 6.38p | 16924 |
| 19/05/2016 | 6.75p | 6.75p | 6.50p | 6.50p | 31428 |
| 18/05/2016 | 6.75p | 6.75p | 6.65p | 6.75p | 25000 |
| 17/05/2016 | 6.50p | 7.00p | 6.50p | 6.75p | 14621 |
| 16/05/2016 | 6.25p | 6.75p | 6.25p | 6.50p | 87144 |
| 13/05/2016 | 6.38p | 6.50p | 6.15p | 6.25p | 249354 |
| 12/05/2016 | 6.25p | 6.38p | 6.25p | 6.38p | 70378 |
| 11/05/2016 | 6.25p | 6.25p | 6.06p | 6.25p | 10000 |
| 10/05/2016 | 6.00p | 6.25p | 6.00p | 6.25p | 250000 |
| 09/05/2016 | 5.63p | 6.37p | 5.63p | 6.00p | 199152 |
| 06/05/2016 | 6.00p | 6.00p | 5.54p | 5.63p | 167580 |
| 05/05/2016 | 3.88p | 6.63p | 3.88p | 6.00p | 1709755 |
| 04/05/2016 | 4.38p | 4.47p | 4.27p | 4.38p | 1048 |
| 03/05/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 29/04/2016 | 4.38p | 4.43p | 4.38p | 4.38p | 50000 |
| 28/04/2016 | 4.25p | 4.44p | 4.25p | 4.38p | 110078 |
| 27/04/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 26/04/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 25/04/2016 | 4.25p | 4.34p | 4.25p | 4.25p | 150000 |
| 22/04/2016 | 4.25p | 4.25p | 4.00p | 4.25p | 2811 |
| 21/04/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 20/04/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 19/04/2016 | 4.25p | 4.25p | 4.13p | 4.25p | 0 |
| 18/04/2016 | 3.88p | 4.25p | 3.88p | 4.25p | 120194 |
| 15/04/2016 | 3.88p | 3.93p | 3.88p | 3.88p | 586 |
| 14/04/2016 | 3.88p | 3.88p | 3.76p | 3.88p | 742 |
| 13/04/2016 | 3.88p | 3.88p | 3.85p | 3.88p | 19751 |
| 12/04/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 11/04/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 08/04/2016 | 3.88p | 3.88p | 3.85p | 3.88p | 48000 |
| 07/04/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 06/04/2016 | 4.00p | 4.25p | 3.75p | 3.88p | 350000 |
| 05/04/2016 | 4.00p | 4.25p | 4.00p | 4.00p | 3930 |
| 04/04/2016 | 4.00p | 4.25p | 4.00p | 4.00p | 0 |
| 01/04/2016 | 4.13p | 4.25p | 3.83p | 4.00p | 100000 |
| 31/03/2016 | 4.38p | 4.38p | 4.13p | 4.13p | 114361 |
| 30/03/2016 | 4.25p | 4.38p | 4.08p | 4.38p | 12948 |
| 29/03/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 24/03/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 23/03/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 22/03/2016 | 4.25p | 4.38p | 4.25p | 4.38p | 24708 |
| 21/03/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 0 |
| 18/03/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 17900 |
| 17/03/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 16/03/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 15/03/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 14/03/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 11/03/2016 | 4.25p | 4.38p | 4.25p | 4.38p | 900000 |
| 10/03/2016 | 4.25p | 4.38p | 4.25p | 4.38p | 150000 |
| 09/03/2016 | 4.25p | 4.38p | 4.38p | 4.38p | 0 |
| 08/03/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 79204 |
| 07/03/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 100000 |
| 04/03/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 03/03/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 0 |
| 02/03/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 01/03/2016 | 4.38p | 4.38p | 3.90p | 4.38p | 400000 |
| 29/02/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 50625 |
| 26/02/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 25/02/2016 | 4.38p | 4.40p | 4.38p | 4.38p | 19751 |
| 24/02/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 50000 |
| 23/02/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 22/02/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 19/02/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 18/02/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 0 |
| 17/02/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 0 |
| 16/02/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 15/02/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 12/02/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 50000 |
| 11/02/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 10/02/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 50000 |
| 09/02/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 08/02/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 50000 |
| 05/02/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 0 |
| 04/02/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 6623 |
| 03/02/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 02/02/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 01/02/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 29/01/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 28/01/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 27/01/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 0 |
| 26/01/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 0 |
| 25/01/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 0 |
| 22/01/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 20200 |
| 21/01/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 31289 |
| 20/01/2016 | 4.38p | 4.50p | 4.38p | 4.38p | 0 |
| 19/01/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/01/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 0 |
| 15/01/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 14/01/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 1000 |
| 13/01/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 12/01/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 0 |
| 11/01/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 08/01/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 0 |
| 07/01/2016 | 4.38p | 4.50p | 4.25p | 4.50p | 51117 |
| 06/01/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 05/01/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 12010 |
| 04/01/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 8886 |
| 31/12/2015 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 30/12/2015 | 4.38p | 4.55p | 4.38p | 4.50p | 19395 |
| 29/12/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 24/12/2015 | 4.38p | 4.38p | 4.00p | 4.38p | 10000 |
| 23/12/2015 | 4.13p | 4.38p | 4.00p | 4.38p | 50000 |
| 22/12/2015 | 4.13p | 4.15p | 4.13p | 4.13p | 2093 |
| 21/12/2015 | 4.13p | 4.25p | 4.13p | 4.13p | 200000 |
| 18/12/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 150000 |
| 17/12/2015 | 4.13p | 4.25p | 4.00p | 4.13p | 0 |
| 16/12/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 15/12/2015 | 4.13p | 4.13p | 4.12p | 4.13p | 2964 |
| 14/12/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 11/12/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 10/12/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 09/12/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 08/12/2015 | 4.13p | 4.25p | 4.00p | 4.13p | 0 |
| 07/12/2015 | 4.13p | 4.25p | 4.00p | 4.13p | 0 |
| 04/12/2015 | 4.13p | 4.25p | 4.00p | 4.13p | 0 |
| 03/12/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 02/12/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 01/12/2015 | 4.13p | 4.13p | 4.00p | 4.13p | 470000 |
| 30/11/2015 | 4.13p | 4.13p | 4.00p | 4.13p | 620000 |
| 27/11/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 26/11/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 25/11/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 24/11/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 23/11/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 20/11/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 19/11/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 18/11/2015 | 4.13p | 4.25p | 4.00p | 4.13p | 0 |
| 17/11/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 16/11/2015 | 4.13p | 4.13p | 4.00p | 4.13p | 312465 |
| 13/11/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 12/11/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 11/11/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 10/11/2015 | 4.13p | 4.25p | 4.00p | 4.13p | 0 |
| 09/11/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 06/11/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 05/11/2015 | 4.13p | 4.13p | 4.00p | 4.13p | 23784 |
| 04/11/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 03/11/2015 | 4.13p | 4.25p | 3.75p | 4.13p | 83697 |
| 02/11/2015 | 4.38p | 4.38p | 4.13p | 4.13p | 0 |
| 30/10/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 29/10/2015 | 4.13p | 4.38p | 4.13p | 4.13p | 0 |
| 28/10/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 27/10/2015 | 4.13p | 4.13p | 4.00p | 4.13p | 100000 |
| 26/10/2015 | 4.38p | 4.38p | 4.05p | 4.13p | 125000 |
| 23/10/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 22/10/2015 | 4.38p | 4.38p | 4.31p | 4.38p | 11548 |
| 21/10/2015 | 4.38p | 4.50p | 4.25p | 4.38p | 0 |
| 20/10/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 19/10/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 16/10/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 15/10/2015 | 4.38p | 4.38p | 4.33p | 4.38p | 8393 |
| 14/10/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 13/10/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 12/10/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 09/10/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 08/10/2015 | 4.38p | 4.38p | 4.10p | 4.38p | 53000 |
| 07/10/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 06/10/2015 | 4.38p | 4.50p | 4.25p | 4.38p | 0 |
| 05/10/2015 | 4.50p | 4.50p | 4.00p | 4.38p | 400000 |
| 02/10/2015 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 01/10/2015 | 4.50p | 4.50p | 4.33p | 4.50p | 50000 |
| 30/09/2015 | 4.38p | 4.50p | 4.30p | 4.50p | 302111 |
| 29/09/2015 | 4.25p | 4.25p | 4.00p | 4.25p | 0 |
| 28/09/2015 | 4.13p | 4.40p | 4.00p | 4.25p | 144491 |
| 25/09/2015 | 4.25p | 4.25p | 4.00p | 4.13p | 101459 |
| 24/09/2015 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 23/09/2015 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 22/09/2015 | 4.13p | 4.25p | 4.13p | 4.25p | 0 |
| 21/09/2015 | 4.25p | 4.25p | 4.10p | 4.13p | 7595 |
| 18/09/2015 | 4.25p | 4.25p | 4.13p | 4.25p | 0 |
| 17/09/2015 | 3.75p | 4.25p | 3.75p | 4.13p | 244750 |
| 16/09/2015 | 3.75p | 3.80p | 3.75p | 3.75p | 250 |
| 15/09/2015 | 3.75p | 3.80p | 3.75p | 3.75p | 34187 |
| 14/09/2015 | 3.75p | 3.97p | 3.75p | 3.75p | 180383 |
| 11/09/2015 | 3.88p | 4.00p | 3.75p | 3.75p | 1094491 |
| 10/09/2015 | 3.88p | 3.88p | 3.75p | 3.88p | 100000 |
| 09/09/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 08/09/2015 | 3.88p | 3.88p | 3.50p | 3.88p | 0 |
| 07/09/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 04/09/2015 | 3.88p | 3.88p | 3.75p | 3.88p | 5334 |
| 03/09/2015 | 3.88p | 3.88p | 3.75p | 3.88p | 35000 |
| 02/09/2015 | 3.88p | 3.88p | 3.65p | 3.88p | 40000 |
| 01/09/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 70974 |
| 28/08/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 27/08/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 26/08/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 25/08/2015 | 3.88p | 3.88p | 3.75p | 3.88p | 20000 |
| 24/08/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 21/08/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 20/08/2015 | 4.00p | 4.00p | 3.88p | 3.88p | 0 |
| 19/08/2015 | 4.00p | 4.00p | 3.88p | 4.00p | 1681 |
| 18/08/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 17/08/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 14/08/2015 | 4.00p | 4.13p | 4.00p | 4.00p | 0 |
| 13/08/2015 | 4.25p | 4.25p | 3.80p | 4.13p | 84749 |
| 12/08/2015 | 4.50p | 4.50p | 4.38p | 4.38p | 0 |
| 11/08/2015 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 10/08/2015 | 4.50p | 4.50p | 4.25p | 4.50p | 2000 |
| 07/08/2015 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
*Close Price adjusted for both dividends and splits