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 |
|---|---|---|---|---|---|
| 21/10/2014 | 2.75p | 2.75p | 2.63p | 2.63p | 0 |
| 20/10/2014 | 2.63p | 2.63p | 2.50p | 2.63p | 9000 |
| 17/10/2014 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 16/10/2014 | 3.00p | 3.00p | 2.63p | 2.63p | 45891 |
| 15/10/2014 | 2.88p | 3.00p | 2.88p | 3.00p | 15000 |
| 14/10/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 13/10/2014 | 3.13p | 3.25p | 2.81p | 2.88p | 120206 |
| 10/10/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 09/10/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 08/10/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 07/10/2014 | 3.25p | 3.25p | 3.00p | 3.25p | 33734 |
| 06/10/2014 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 03/10/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 02/10/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 01/10/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 30/09/2014 | 3.25p | 3.25p | 3.22p | 3.25p | 16148 |
| 29/09/2014 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 26/09/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 25/09/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 24/09/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/09/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/09/2014 | 3.25p | 3.25p | 3.00p | 3.25p | 40654 |
| 19/09/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/09/2014 | 3.25p | 3.30p | 3.05p | 3.25p | 59625 |
| 17/09/2014 | 2.63p | 3.25p | 2.63p | 3.25p | 425000 |
| 16/09/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 15/09/2014 | 3.13p | 3.25p | 3.13p | 3.25p | 46583 |
| 12/09/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 11/09/2014 | 3.13p | 3.20p | 3.13p | 3.13p | 92751 |
| 10/09/2014 | 3.38p | 3.38p | 3.13p | 3.13p | 150000 |
| 09/09/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 50000 |
| 08/09/2014 | 3.63p | 3.63p | 3.25p | 3.38p | 235000 |
| 05/09/2014 | 3.88p | 3.88p | 3.50p | 3.63p | 181915 |
| 04/09/2014 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 03/09/2014 | 4.00p | 4.25p | 3.88p | 3.88p | 0 |
| 02/09/2014 | 4.25p | 4.25p | 4.00p | 4.25p | 100000 |
| 01/09/2014 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 29/08/2014 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 28/08/2014 | 4.25p | 4.25p | 4.00p | 4.25p | 15000 |
| 27/08/2014 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 26/08/2014 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 22/08/2014 | 4.25p | 4.25p | 4.13p | 4.25p | 0 |
| 21/08/2014 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 20/08/2014 | 4.13p | 4.25p | 4.13p | 4.25p | 0 |
| 19/08/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 14365 |
| 18/08/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 25000 |
| 15/08/2014 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 14/08/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 25000 |
| 13/08/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 30000 |
| 12/08/2014 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 11/08/2014 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 08/08/2014 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 07/08/2014 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 06/08/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 0 |
| 05/08/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 37800 |
| 04/08/2014 | 4.38p | 4.38p | 4.00p | 4.13p | 75000 |
| 01/08/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 23812 |
| 31/07/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 0 |
| 30/07/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 0 |
| 29/07/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 7954 |
| 28/07/2014 | 4.38p | 4.50p | 4.25p | 4.38p | 0 |
| 25/07/2014 | 4.38p | 4.50p | 4.25p | 4.38p | 0 |
| 24/07/2014 | 4.38p | 4.50p | 4.25p | 4.38p | 0 |
| 23/07/2014 | 4.38p | 4.50p | 4.25p | 4.38p | 0 |
| 22/07/2014 | 4.38p | 4.50p | 4.25p | 4.38p | 0 |
| 21/07/2014 | 4.38p | 4.50p | 4.25p | 4.38p | 0 |
| 18/07/2014 | 4.38p | 4.50p | 4.25p | 4.38p | 0 |
| 17/07/2014 | 4.38p | 4.50p | 4.25p | 4.38p | 0 |
| 16/07/2014 | 4.38p | 4.50p | 4.25p | 4.38p | 0 |
| 15/07/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 0 |
| 14/07/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 0 |
| 11/07/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 0 |
| 10/07/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 23812 |
| 09/07/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 0 |
| 08/07/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 0 |
| 07/07/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 20000 |
| 04/07/2014 | 4.50p | 4.50p | 4.25p | 4.38p | 50000 |
| 03/07/2014 | 4.50p | 4.63p | 4.35p | 4.50p | 0 |
| 02/07/2014 | 4.50p | 4.63p | 4.35p | 4.50p | 220 |
| 01/07/2014 | 4.50p | 4.63p | 4.38p | 4.50p | 0 |
| 30/06/2014 | 4.50p | 4.63p | 4.38p | 4.50p | 0 |
| 27/06/2014 | 4.38p | 4.63p | 4.38p | 4.38p | 0 |
| 26/06/2014 | 4.38p | 4.63p | 4.38p | 4.38p | 0 |
| 25/06/2014 | 4.38p | 4.63p | 4.38p | 4.38p | 34331 |
| 24/06/2014 | 4.38p | 4.63p | 4.30p | 4.38p | 0 |
| 23/06/2014 | 4.63p | 4.63p | 4.30p | 4.38p | 111221 |
| 20/06/2014 | 4.75p | 4.75p | 4.50p | 4.63p | 0 |
| 19/06/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 0 |
| 18/06/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 11451 |
| 17/06/2014 | 4.88p | 5.00p | 4.75p | 4.75p | 50000 |
| 16/06/2014 | 5.00p | 5.00p | 4.75p | 4.88p | 35000 |
| 13/06/2014 | 5.13p | 5.13p | 5.00p | 5.00p | 0 |
| 12/06/2014 | 5.13p | 5.13p | 5.10p | 5.13p | 0 |
| 11/06/2014 | 5.13p | 5.13p | 5.10p | 5.13p | 3337 |
| 10/06/2014 | 5.13p | 5.13p | 4.75p | 5.13p | 94048 |
| 09/06/2014 | 5.13p | 5.13p | 4.75p | 5.13p | 0 |
| 06/06/2014 | 5.13p | 5.13p | 4.75p | 5.13p | 416 |
| 05/06/2014 | 5.13p | 5.13p | 4.90p | 5.13p | 0 |
| 04/06/2014 | 5.13p | 5.13p | 4.90p | 5.13p | 4000 |
| 03/06/2014 | 5.13p | 5.13p | 5.00p | 5.13p | 0 |
| 02/06/2014 | 5.00p | 5.25p | 5.00p | 5.13p | 0 |
| 30/05/2014 | 5.00p | 5.25p | 5.00p | 5.00p | 0 |
| 29/05/2014 | 5.00p | 5.25p | 5.00p | 5.00p | 0 |
| 28/05/2014 | 5.25p | 5.25p | 5.00p | 5.00p | 80000 |
| 27/05/2014 | 5.25p | 5.42p | 5.25p | 5.25p | 1845 |
| 23/05/2014 | 5.25p | 5.25p | 5.05p | 5.25p | 22611 |
| 22/05/2014 | 5.25p | 5.25p | 5.10p | 5.25p | 0 |
| 21/05/2014 | 5.25p | 5.25p | 5.10p | 5.25p | 0 |
| 20/05/2014 | 5.25p | 5.25p | 5.10p | 5.25p | 0 |
| 19/05/2014 | 5.25p | 5.25p | 5.10p | 5.25p | 0 |
| 16/05/2014 | 5.25p | 5.25p | 5.10p | 5.25p | 100000 |
| 15/05/2014 | 5.25p | 5.25p | 5.18p | 5.25p | 0 |
| 14/05/2014 | 5.25p | 5.25p | 5.18p | 5.25p | 0 |
| 13/05/2014 | 5.25p | 5.25p | 5.18p | 5.25p | 30000 |
| 12/05/2014 | 5.25p | 5.38p | 5.18p | 5.38p | 8151 |
| 09/05/2014 | 5.25p | 5.38p | 5.18p | 5.38p | 27000 |
| 08/05/2014 | 5.25p | 5.25p | 5.18p | 5.25p | 11845 |
| 07/05/2014 | 5.25p | 5.25p | 5.18p | 5.25p | 16169 |
| 06/05/2014 | 5.25p | 5.38p | 5.15p | 5.25p | 0 |
| 02/05/2014 | 5.25p | 5.38p | 5.15p | 5.25p | 0 |
| 01/05/2014 | 5.25p | 5.38p | 5.15p | 5.25p | 0 |
| 30/04/2014 | 5.25p | 5.38p | 5.15p | 5.25p | 0 |
| 29/04/2014 | 5.25p | 5.25p | 5.15p | 5.25p | 24505 |
| 28/04/2014 | 5.25p | 5.50p | 5.25p | 5.25p | 402611 |
| 25/04/2014 | 5.25p | 5.50p | 5.11p | 5.25p | 630000 |
| 24/04/2014 | 5.25p | 5.50p | 5.00p | 5.25p | 626297 |
| 23/04/2014 | 5.25p | 5.38p | 5.00p | 5.25p | 600000 |
| 22/04/2014 | 5.25p | 5.38p | 5.00p | 5.25p | 650000 |
| 17/04/2014 | 5.25p | 5.50p | 5.25p | 5.25p | 200000 |
| 16/04/2014 | 5.13p | 5.25p | 5.00p | 5.25p | 233602 |
| 15/04/2014 | 5.00p | 5.25p | 5.00p | 5.13p | 100000 |
| 14/04/2014 | 5.00p | 5.00p | 4.80p | 5.00p | 50000 |
| 11/04/2014 | 4.25p | 5.00p | 4.25p | 5.00p | 507294 |
| 10/04/2014 | 4.13p | 4.45p | 4.13p | 4.25p | 70000 |
| 09/04/2014 | 4.13p | 4.32p | 4.13p | 4.13p | 0 |
| 08/04/2014 | 4.13p | 4.32p | 4.13p | 4.13p | 0 |
| 07/04/2014 | 4.13p | 4.32p | 4.13p | 4.13p | 11571 |
| 04/04/2014 | 3.75p | 4.13p | 3.60p | 4.13p | 143388 |
| 03/04/2014 | 3.38p | 3.88p | 3.25p | 3.75p | 115000 |
| 02/04/2014 | 3.13p | 3.50p | 3.13p | 3.25p | 100000 |
| 01/04/2014 | 3.25p | 3.38p | 3.10p | 3.13p | 164825 |
| 31/03/2014 | 3.25p | 3.39p | 3.25p | 3.25p | 10523 |
| 28/03/2014 | 3.25p | 3.50p | 3.25p | 3.38p | 100000 |
| 27/03/2014 | 3.13p | 3.30p | 2.80p | 3.25p | 0 |
| 26/03/2014 | 3.13p | 3.30p | 2.80p | 3.13p | 0 |
| 25/03/2014 | 2.88p | 3.30p | 2.80p | 3.13p | 77500 |
| 24/03/2014 | 3.50p | 3.50p | 3.28p | 3.50p | 4344 |
| 21/03/2014 | 3.50p | 3.50p | 3.30p | 3.50p | 8160 |
| 20/03/2014 | 3.50p | 3.50p | 3.30p | 3.50p | 32753 |
| 19/03/2014 | 3.50p | 3.75p | 3.30p | 3.50p | 0 |
| 18/03/2014 | 3.75p | 3.75p | 3.30p | 3.50p | 77178 |
| 17/03/2014 | 3.88p | 3.88p | 3.63p | 3.63p | 57842 |
| 14/03/2014 | 4.00p | 4.00p | 3.88p | 3.88p | 32194 |
| 13/03/2014 | 4.00p | 4.00p | 3.92p | 4.00p | 107704 |
| 12/03/2014 | 4.00p | 4.00p | 3.90p | 4.00p | 23083 |
| 11/03/2014 | 4.00p | 4.10p | 3.88p | 4.00p | 122500 |
| 10/03/2014 | 3.25p | 4.15p | 3.25p | 4.00p | 808869 |
| 07/03/2014 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 06/03/2014 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 05/03/2014 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 04/03/2014 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 03/03/2014 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 28/02/2014 | 3.13p | 3.25p | 3.13p | 3.13p | 0 |
| 27/02/2014 | 3.13p | 3.25p | 3.13p | 3.13p | 100000 |
| 26/02/2014 | 3.13p | 3.25p | 3.13p | 3.13p | 188525 |
| 25/02/2014 | 3.25p | 3.25p | 3.00p | 3.13p | 100000 |
| 24/02/2014 | 3.25p | 3.38p | 3.25p | 3.25p | 0 |
| 21/02/2014 | 3.25p | 3.38p | 3.25p | 3.25p | 0 |
| 20/02/2014 | 3.25p | 3.38p | 3.25p | 3.25p | 0 |
| 19/02/2014 | 3.25p | 3.38p | 3.25p | 3.25p | 100000 |
| 18/02/2014 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 17/02/2014 | 3.13p | 3.25p | 3.13p | 3.25p | 11879 |
| 14/02/2014 | 3.13p | 3.13p | 3.10p | 3.13p | 51908 |
| 13/02/2014 | 3.13p | 3.13p | 3.10p | 3.13p | 30000 |
| 12/02/2014 | 3.13p | 3.25p | 3.13p | 3.13p | 0 |
| 11/02/2014 | 3.13p | 3.25p | 3.13p | 3.13p | 1390000 |
| 10/02/2014 | 3.13p | 3.13p | 3.10p | 3.13p | 0 |
| 07/02/2014 | 3.13p | 3.13p | 3.10p | 3.13p | 0 |
| 06/02/2014 | 3.13p | 3.13p | 3.10p | 3.13p | 3000 |
| 05/02/2014 | 3.13p | 3.25p | 3.13p | 3.13p | 0 |
| 04/02/2014 | 3.13p | 3.25p | 3.13p | 3.13p | 0 |
| 03/02/2014 | 3.13p | 3.25p | 3.13p | 3.13p | 0 |
| 31/01/2014 | 3.13p | 3.25p | 3.13p | 3.13p | 0 |
| 30/01/2014 | 3.13p | 3.25p | 3.13p | 3.13p | 0 |
| 29/01/2014 | 3.13p | 3.25p | 3.13p | 3.25p | 100000 |
| 28/01/2014 | 3.13p | 3.13p | 3.05p | 3.13p | 0 |
| 27/01/2014 | 3.13p | 3.13p | 3.05p | 3.13p | 0 |
| 24/01/2014 | 3.13p | 3.13p | 3.05p | 3.13p | 0 |
| 23/01/2014 | 3.13p | 3.13p | 3.05p | 3.13p | 0 |
| 22/01/2014 | 3.13p | 3.13p | 3.05p | 3.13p | 0 |
| 21/01/2014 | 3.13p | 3.13p | 3.05p | 3.13p | 0 |
| 20/01/2014 | 3.13p | 3.13p | 3.05p | 3.13p | 0 |
| 17/01/2014 | 3.13p | 3.13p | 3.05p | 3.13p | 9000 |
| 16/01/2014 | 3.13p | 3.25p | 3.00p | 3.13p | 0 |
| 15/01/2014 | 3.13p | 3.25p | 3.00p | 3.13p | 291607 |
| 14/01/2014 | 3.13p | 3.13p | 3.00p | 3.13p | 10000 |
| 13/01/2014 | 3.13p | 3.18p | 3.13p | 3.13p | 0 |
| 10/01/2014 | 3.13p | 3.18p | 3.13p | 3.13p | 0 |
| 09/01/2014 | 3.13p | 3.18p | 3.13p | 3.13p | 0 |
| 08/01/2014 | 3.13p | 3.18p | 3.13p | 3.13p | 0 |
*Close Price adjusted for both dividends and splits