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 |
|---|---|---|---|---|---|
| 06/08/2015 | 4.50p | 4.50p | 4.23p | 4.50p | 29471 |
| 05/08/2015 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 04/08/2015 | 4.50p | 4.50p | 4.25p | 4.50p | 1035 |
| 03/08/2015 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 31/07/2015 | 4.63p | 4.63p | 4.50p | 4.50p | 10000 |
| 30/07/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 29/07/2015 | 4.63p | 4.63p | 4.38p | 4.63p | 0 |
| 28/07/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 27/07/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 24/07/2015 | 4.38p | 4.63p | 4.38p | 4.63p | 0 |
| 23/07/2015 | 4.75p | 4.75p | 4.50p | 4.63p | 25000 |
| 22/07/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 21/07/2015 | 4.75p | 4.75p | 4.50p | 4.75p | 10000 |
| 20/07/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 17/07/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 16/07/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 15/07/2015 | 4.75p | 4.85p | 4.50p | 4.75p | 2919 |
| 14/07/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 13/07/2015 | 4.75p | 4.75p | 4.50p | 4.75p | 0 |
| 10/07/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 09/07/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 08/07/2015 | 4.75p | 4.75p | 4.50p | 4.75p | 381 |
| 07/07/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 06/07/2015 | 4.75p | 4.75p | 4.50p | 4.75p | 0 |
| 03/07/2015 | 4.75p | 4.75p | 4.50p | 4.75p | 140000 |
| 02/07/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 8938 |
| 01/07/2015 | 4.75p | 4.88p | 4.75p | 4.75p | 35515 |
| 30/06/2015 | 4.75p | 4.88p | 4.63p | 4.75p | 207049 |
| 29/06/2015 | 4.38p | 5.00p | 4.38p | 4.63p | 21392 |
| 26/06/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 25/06/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 24/06/2015 | 4.38p | 4.75p | 4.38p | 4.38p | 50000 |
| 23/06/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 22/06/2015 | 4.50p | 4.50p | 4.38p | 4.38p | 50000 |
| 19/06/2015 | 4.25p | 4.59p | 4.25p | 4.50p | 109329 |
| 18/06/2015 | 4.25p | 4.25p | 4.08p | 4.25p | 6025 |
| 17/06/2015 | 4.25p | 4.37p | 4.13p | 4.25p | 55371 |
| 16/06/2015 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 15/06/2015 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 12/06/2015 | 4.25p | 4.37p | 4.10p | 4.25p | 35000 |
| 11/06/2015 | 4.13p | 4.25p | 4.04p | 4.25p | 108264 |
| 10/06/2015 | 3.88p | 4.25p | 3.88p | 4.00p | 25000 |
| 09/06/2015 | 3.88p | 3.88p | 3.65p | 3.88p | 18601 |
| 08/06/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 05/06/2015 | 3.88p | 3.88p | 3.65p | 3.88p | 21918 |
| 04/06/2015 | 3.88p | 3.88p | 3.65p | 3.88p | 2770 |
| 03/06/2015 | 3.88p | 3.88p | 3.70p | 3.88p | 50000 |
| 02/06/2015 | 3.88p | 4.13p | 3.78p | 3.88p | 43952 |
| 01/06/2015 | 3.88p | 3.88p | 3.75p | 3.88p | 35000 |
| 29/05/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 28/05/2015 | 3.88p | 3.88p | 3.75p | 3.88p | 5149 |
| 27/05/2015 | 3.88p | 3.88p | 3.65p | 3.88p | 10000 |
| 26/05/2015 | 3.75p | 3.88p | 3.75p | 3.88p | 0 |
| 22/05/2015 | 3.38p | 4.00p | 3.35p | 3.75p | 89599 |
| 21/05/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 20/05/2015 | 3.25p | 3.40p | 3.25p | 3.38p | 111381 |
| 19/05/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/05/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 15/05/2015 | 3.25p | 3.35p | 3.25p | 3.25p | 24775 |
| 14/05/2015 | 3.13p | 3.25p | 3.13p | 3.25p | 25000 |
| 13/05/2015 | 3.13p | 3.13p | 3.05p | 3.13p | 150000 |
| 12/05/2015 | 3.25p | 3.25p | 3.13p | 3.13p | 0 |
| 11/05/2015 | 3.13p | 3.25p | 3.13p | 3.25p | 0 |
| 08/05/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 07/05/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 06/05/2015 | 3.13p | 3.13p | 3.11p | 3.13p | 100000 |
| 05/05/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 01/05/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 30/04/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 29/04/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 28/04/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 0 |
| 27/04/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 24/04/2015 | 3.13p | 3.13p | 3.11p | 3.13p | 8347 |
| 23/04/2015 | 3.13p | 3.13p | 3.11p | 3.13p | 4807 |
| 22/04/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 26695 |
| 21/04/2015 | 3.13p | 3.25p | 3.11p | 3.13p | 123632 |
| 20/04/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 128495 |
| 17/04/2015 | 3.13p | 3.13p | 3.11p | 3.13p | 16000 |
| 16/04/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 15/04/2015 | 3.13p | 3.13p | 3.11p | 3.13p | 24001 |
| 14/04/2015 | 3.00p | 3.13p | 3.00p | 3.13p | 0 |
| 13/04/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 10/04/2015 | 3.00p | 3.00p | 2.95p | 3.00p | 50000 |
| 09/04/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 08/04/2015 | 3.00p | 3.25p | 3.00p | 3.00p | 10700 |
| 07/04/2015 | 2.88p | 3.00p | 2.88p | 3.00p | 75000 |
| 02/04/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 01/04/2015 | 2.88p | 2.90p | 2.88p | 2.88p | 75000 |
| 31/03/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 30/03/2015 | 2.66p | 3.00p | 2.66p | 2.88p | 275000 |
| 27/03/2015 | 3.00p | 3.13p | 3.00p | 3.13p | 59001 |
| 26/03/2015 | 3.00p | 3.00p | 2.91p | 3.00p | 10514 |
| 25/03/2015 | 3.00p | 3.08p | 2.88p | 3.00p | 104439 |
| 24/03/2015 | 3.00p | 3.00p | 2.75p | 3.00p | 200000 |
| 23/03/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 20/03/2015 | 3.00p | 3.10p | 2.85p | 3.00p | 29276 |
| 19/03/2015 | 3.00p | 3.00p | 2.85p | 3.00p | 65410 |
| 18/03/2015 | 3.00p | 3.00p | 2.88p | 3.00p | 0 |
| 17/03/2015 | 3.00p | 3.00p | 2.85p | 3.00p | 10735 |
| 16/03/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 13/03/2015 | 3.00p | 3.00p | 2.85p | 3.00p | 10735 |
| 12/03/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 11/03/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 10/03/2015 | 3.00p | 3.00p | 2.85p | 3.00p | 10700 |
| 09/03/2015 | 2.88p | 3.00p | 2.88p | 3.00p | 100000 |
| 06/03/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 05/03/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 04/03/2015 | 2.88p | 2.88p | 2.75p | 2.88p | 72000 |
| 03/03/2015 | 3.13p | 3.13p | 2.88p | 2.88p | 120000 |
| 02/03/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 25000 |
| 27/02/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 26/02/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 25/02/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 16865 |
| 24/02/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 100000 |
| 23/02/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 20/02/2015 | 3.38p | 3.38p | 3.03p | 3.13p | 295802 |
| 19/02/2015 | 3.50p | 3.50p | 3.25p | 3.38p | 74443 |
| 18/02/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/02/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 16/02/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 13/02/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/02/2015 | 3.38p | 3.50p | 3.25p | 3.50p | 167111 |
| 11/02/2015 | 3.13p | 3.53p | 3.13p | 3.38p | 173008 |
| 10/02/2015 | 3.13p | 3.15p | 3.13p | 3.13p | 15796 |
| 09/02/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 06/02/2015 | 2.88p | 3.15p | 2.85p | 3.13p | 34413 |
| 05/02/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 04/02/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 03/02/2015 | 2.88p | 2.88p | 2.76p | 2.88p | 36448 |
| 02/02/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 30/01/2015 | 2.75p | 2.88p | 2.75p | 2.88p | 5540 |
| 29/01/2015 | 2.88p | 2.88p | 2.75p | 2.88p | 761 |
| 28/01/2015 | 2.88p | 2.88p | 2.75p | 2.88p | 12360 |
| 27/01/2015 | 2.75p | 2.88p | 2.75p | 2.88p | 0 |
| 26/01/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 23/01/2015 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
| 22/01/2015 | 2.88p | 2.88p | 2.75p | 2.88p | 22035 |
| 21/01/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 50000 |
| 20/01/2015 | 2.88p | 2.88p | 2.75p | 2.88p | 56580 |
| 19/01/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 16/01/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 15/01/2015 | 2.75p | 2.88p | 2.75p | 2.88p | 0 |
| 14/01/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 13/01/2015 | 2.88p | 2.90p | 2.88p | 2.88p | 20000 |
| 12/01/2015 | 2.88p | 2.88p | 2.75p | 2.88p | 17747 |
| 09/01/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 08/01/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 07/01/2015 | 2.88p | 2.88p | 2.75p | 2.88p | 268 |
| 06/01/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 05/01/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 02/01/2015 | 2.88p | 2.88p | 2.75p | 2.88p | 116421 |
| 31/12/2014 | 2.88p | 2.88p | 2.75p | 2.88p | 20000 |
| 30/12/2014 | 2.88p | 2.88p | 2.65p | 2.88p | 116591 |
| 29/12/2014 | 2.75p | 2.88p | 2.75p | 2.88p | 20000 |
| 24/12/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 23/12/2014 | 2.88p | 2.88p | 2.75p | 2.88p | 5000 |
| 22/12/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 19/12/2014 | 2.75p | 2.88p | 2.75p | 2.88p | 50000 |
| 18/12/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 17/12/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 16/12/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 15/12/2014 | 2.88p | 2.88p | 2.82p | 2.88p | 35000 |
| 12/12/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 11/12/2014 | 2.75p | 2.88p | 2.75p | 2.88p | 0 |
| 10/12/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 09/12/2014 | 3.00p | 3.00p | 2.88p | 2.88p | 0 |
| 08/12/2014 | 3.00p | 3.00p | 2.88p | 3.00p | 0 |
| 05/12/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 04/12/2014 | 3.00p | 3.00p | 2.75p | 3.00p | 6751 |
| 03/12/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 02/12/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 01/12/2014 | 2.88p | 3.00p | 2.75p | 3.00p | 50000 |
| 28/11/2014 | 2.88p | 3.00p | 2.88p | 3.00p | 40000 |
| 27/11/2014 | 2.88p | 2.88p | 2.75p | 2.88p | 10000 |
| 26/11/2014 | 2.88p | 2.88p | 2.75p | 2.88p | 29528 |
| 25/11/2014 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
| 24/11/2014 | 3.00p | 3.00p | 2.70p | 2.88p | 150000 |
| 21/11/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 20/11/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 19/11/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 18/11/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 17/11/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 14/11/2014 | 3.00p | 3.15p | 3.00p | 3.00p | 24443 |
| 13/11/2014 | 2.88p | 3.00p | 2.88p | 3.00p | 135829 |
| 12/11/2014 | 2.88p | 2.88p | 2.86p | 2.88p | 41301 |
| 11/11/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 10/11/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 07/11/2014 | 2.75p | 2.88p | 2.75p | 2.88p | 0 |
| 06/11/2014 | 2.75p | 2.75p | 2.75p | 2.75p | 50000 |
| 05/11/2014 | 2.63p | 2.75p | 2.63p | 2.75p | 133000 |
| 04/11/2014 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 03/11/2014 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 31/10/2014 | 2.63p | 2.74p | 2.55p | 2.63p | 28500 |
| 30/10/2014 | 2.88p | 2.88p | 2.63p | 2.63p | 70000 |
| 29/10/2014 | 2.88p | 2.88p | 2.75p | 2.88p | 50000 |
| 28/10/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 27/10/2014 | 3.13p | 3.13p | 2.88p | 2.88p | 0 |
| 24/10/2014 | 3.13p | 3.13p | 2.90p | 3.13p | 25000 |
| 23/10/2014 | 2.63p | 3.13p | 2.63p | 3.13p | 146717 |
| 22/10/2014 | 2.63p | 2.63p | 2.50p | 2.63p | 34625 |
*Close Price adjusted for both dividends and splits