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:
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
Billington Holdings (BILN) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/09/2015 | 272.50p | 285.00p | 270.00p | 275.00p | 16335 |
| 04/09/2015 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 03/09/2015 | 270.00p | 272.50p | 270.00p | 272.50p | 0 |
| 02/09/2015 | 267.50p | 280.00p | 267.50p | 272.50p | 4774 |
| 01/09/2015 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 28/08/2015 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 27/08/2015 | 267.50p | 275.00p | 267.50p | 267.50p | 177 |
| 26/08/2015 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 25/08/2015 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 24/08/2015 | 276.00p | 276.00p | 266.80p | 267.50p | 2086 |
| 21/08/2015 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
| 20/08/2015 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
| 19/08/2015 | 276.00p | 276.00p | 273.50p | 276.00p | 0 |
| 18/08/2015 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
| 17/08/2015 | 274.50p | 280.00p | 274.50p | 276.00p | 1000 |
| 14/08/2015 | 277.50p | 277.50p | 270.00p | 274.50p | 1666 |
| 13/08/2015 | 272.50p | 285.00p | 272.50p | 277.50p | 25789 |
| 12/08/2015 | 270.00p | 280.00p | 270.00p | 272.50p | 8663 |
| 11/08/2015 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 10/08/2015 | 267.50p | 275.00p | 265.00p | 272.50p | 1724 |
| 07/08/2015 | 267.50p | 280.00p | 267.50p | 267.50p | 4712 |
| 06/08/2015 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 05/08/2015 | 267.50p | 275.00p | 267.50p | 267.50p | 3877 |
| 04/08/2015 | 265.00p | 270.00p | 265.00p | 265.00p | 24351 |
| 03/08/2015 | 265.00p | 270.00p | 265.00p | 265.00p | 10547 |
| 31/07/2015 | 265.00p | 270.00p | 265.00p | 265.00p | 8515 |
| 30/07/2015 | 265.00p | 270.00p | 265.00p | 265.00p | 362 |
| 29/07/2015 | 265.00p | 267.50p | 265.00p | 265.00p | 0 |
| 28/07/2015 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 27/07/2015 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 24/07/2015 | 265.00p | 270.00p | 265.00p | 265.00p | 2000 |
| 23/07/2015 | 262.50p | 265.00p | 262.50p | 265.00p | 943 |
| 22/07/2015 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 21/07/2015 | 262.50p | 265.00p | 262.50p | 262.50p | 24178 |
| 20/07/2015 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 17/07/2015 | 262.50p | 265.00p | 262.50p | 262.50p | 3000 |
| 16/07/2015 | 262.50p | 265.00p | 262.50p | 262.50p | 3980 |
| 15/07/2015 | 262.50p | 265.00p | 255.00p | 262.50p | 6063 |
| 14/07/2015 | 262.50p | 265.00p | 262.50p | 262.50p | 24250 |
| 13/07/2015 | 262.50p | 270.00p | 262.50p | 262.50p | 2783 |
| 10/07/2015 | 262.50p | 268.00p | 261.50p | 262.50p | 7705 |
| 09/07/2015 | 261.50p | 263.00p | 261.50p | 261.50p | 1896 |
| 08/07/2015 | 261.50p | 263.00p | 261.50p | 261.50p | 1018 |
| 07/07/2015 | 262.50p | 264.50p | 260.00p | 261.50p | 2812 |
| 06/07/2015 | 237.50p | 265.00p | 236.00p | 262.50p | 33442 |
| 03/07/2015 | 221.00p | 222.14p | 216.00p | 221.00p | 107 |
| 02/07/2015 | 221.00p | 221.00p | 220.00p | 221.00p | 0 |
| 01/07/2015 | 221.00p | 221.00p | 220.00p | 220.00p | 0 |
| 30/06/2015 | 230.00p | 230.00p | 218.00p | 221.00p | 7350 |
| 29/06/2015 | 225.00p | 225.00p | 220.50p | 225.00p | 700 |
| 26/06/2015 | 228.50p | 228.50p | 228.50p | 228.50p | 0 |
| 25/06/2015 | 228.50p | 228.50p | 228.50p | 228.50p | 0 |
| 24/06/2015 | 228.50p | 228.50p | 228.50p | 228.50p | 0 |
| 23/06/2015 | 228.50p | 228.50p | 228.50p | 228.50p | 0 |
| 22/06/2015 | 228.50p | 236.00p | 228.50p | 228.50p | 418 |
| 19/06/2015 | 228.50p | 228.50p | 228.50p | 228.50p | 0 |
| 18/06/2015 | 228.50p | 230.75p | 228.50p | 228.50p | 1500 |
| 17/06/2015 | 228.50p | 230.00p | 228.00p | 228.50p | 0 |
| 16/06/2015 | 228.50p | 228.50p | 228.50p | 228.50p | 0 |
| 15/06/2015 | 228.50p | 228.50p | 228.50p | 228.50p | 0 |
| 12/06/2015 | 228.50p | 231.50p | 222.00p | 228.50p | 565 |
| 11/06/2015 | 228.50p | 230.00p | 228.00p | 228.50p | 0 |
| 10/06/2015 | 228.50p | 228.50p | 228.50p | 228.50p | 0 |
| 09/06/2015 | 236.50p | 236.50p | 221.50p | 228.50p | 2940 |
| 08/06/2015 | 237.00p | 237.00p | 225.00p | 236.50p | 5666 |
| 05/06/2015 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 04/06/2015 | 238.50p | 238.50p | 237.00p | 237.00p | 0 |
| 03/06/2015 | 238.50p | 238.50p | 238.50p | 238.50p | 0 |
| 02/06/2015 | 238.50p | 238.50p | 238.50p | 238.50p | 0 |
| 01/06/2015 | 238.50p | 238.50p | 232.00p | 238.50p | 1421 |
| 29/05/2015 | 238.50p | 238.50p | 238.50p | 238.50p | 0 |
| 28/05/2015 | 238.50p | 238.50p | 238.50p | 238.50p | 0 |
| 27/05/2015 | 238.50p | 238.50p | 238.50p | 238.50p | 0 |
| 26/05/2015 | 238.50p | 238.50p | 232.20p | 238.50p | 1000 |
| 22/05/2015 | 238.50p | 238.50p | 238.50p | 238.50p | 0 |
| 21/05/2015 | 238.50p | 238.50p | 238.50p | 238.50p | 0 |
| 20/05/2015 | 238.50p | 238.50p | 238.50p | 238.50p | 0 |
| 19/05/2015 | 239.50p | 246.25p | 232.05p | 238.50p | 1222 |
| 18/05/2015 | 239.50p | 243.25p | 239.50p | 239.50p | 1023 |
| 15/05/2015 | 239.50p | 239.50p | 239.50p | 239.50p | 0 |
| 14/05/2015 | 239.50p | 239.50p | 239.50p | 239.50p | 0 |
| 13/05/2015 | 239.50p | 239.50p | 239.50p | 239.50p | 0 |
| 12/05/2015 | 239.50p | 239.50p | 239.50p | 239.50p | 0 |
| 11/05/2015 | 239.50p | 243.25p | 239.50p | 239.50p | 1772 |
| 08/05/2015 | 239.50p | 239.50p | 239.50p | 239.50p | 0 |
| 07/05/2015 | 239.50p | 240.02p | 239.50p | 239.50p | 710000 |
| 06/05/2015 | 239.50p | 239.50p | 239.50p | 239.50p | 0 |
| 05/05/2015 | 239.50p | 239.50p | 239.50p | 239.50p | 0 |
| 01/05/2015 | 239.50p | 239.50p | 239.50p | 239.50p | 0 |
| 30/04/2015 | 239.50p | 239.50p | 239.50p | 239.50p | 0 |
| 29/04/2015 | 239.50p | 239.50p | 232.00p | 239.50p | 5500 |
| 28/04/2015 | 239.50p | 240.00p | 238.50p | 239.50p | 0 |
| 27/04/2015 | 239.50p | 239.50p | 239.50p | 239.50p | 0 |
| 24/04/2015 | 239.50p | 239.50p | 239.50p | 239.50p | 0 |
| 23/04/2015 | 239.50p | 239.50p | 239.50p | 239.50p | 0 |
| 22/04/2015 | 239.50p | 239.50p | 239.50p | 239.50p | 0 |
| 21/04/2015 | 239.50p | 239.50p | 239.50p | 239.50p | 0 |
| 20/04/2015 | 239.50p | 240.00p | 232.75p | 239.50p | 433 |
| 17/04/2015 | 239.50p | 239.50p | 239.50p | 239.50p | 0 |
| 16/04/2015 | 239.50p | 244.75p | 239.50p | 239.50p | 400 |
| 15/04/2015 | 240.00p | 246.25p | 232.00p | 239.50p | 1010 |
| 14/04/2015 | 236.00p | 236.00p | 230.00p | 236.00p | 4341 |
| 13/04/2015 | 236.00p | 238.16p | 226.12p | 236.00p | 8341 |
| 10/04/2015 | 236.00p | 236.00p | 230.18p | 236.00p | 215 |
| 09/04/2015 | 236.00p | 240.56p | 236.00p | 236.00p | 425 |
| 08/04/2015 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 07/04/2015 | 235.00p | 237.40p | 235.00p | 236.00p | 2101 |
| 02/04/2015 | 232.50p | 240.00p | 230.00p | 235.00p | 15001 |
| 01/04/2015 | 226.50p | 240.00p | 225.00p | 232.50p | 16387 |
| 31/03/2015 | 226.50p | 227.00p | 226.50p | 226.50p | 1500 |
| 30/03/2015 | 222.50p | 239.31p | 222.50p | 226.50p | 2895 |
| 27/03/2015 | 218.50p | 230.00p | 216.00p | 222.50p | 18282 |
| 26/03/2015 | 218.50p | 222.00p | 218.50p | 218.50p | 1974 |
| 25/03/2015 | 218.50p | 222.50p | 218.50p | 218.50p | 0 |
| 24/03/2015 | 210.00p | 225.00p | 207.00p | 218.50p | 55628 |
| 23/03/2015 | 196.50p | 215.00p | 196.50p | 205.50p | 8346 |
| 20/03/2015 | 196.50p | 196.50p | 196.50p | 196.50p | 0 |
| 19/03/2015 | 195.00p | 200.00p | 195.00p | 196.50p | 1094 |
| 18/03/2015 | 195.00p | 200.00p | 195.00p | 195.00p | 90 |
| 17/03/2015 | 194.00p | 200.00p | 194.00p | 195.00p | 997 |
| 16/03/2015 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 13/03/2015 | 194.00p | 200.00p | 194.00p | 194.00p | 498 |
| 12/03/2015 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 11/03/2015 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 10/03/2015 | 191.00p | 200.00p | 188.00p | 194.00p | 40110 |
| 09/03/2015 | 187.50p | 195.00p | 185.00p | 191.00p | 16809 |
| 06/03/2015 | 179.00p | 191.10p | 179.00p | 187.50p | 11585 |
| 05/03/2015 | 179.00p | 185.00p | 179.00p | 179.00p | 15402 |
| 04/03/2015 | 179.00p | 184.94p | 179.00p | 179.00p | 399 |
| 03/03/2015 | 176.00p | 185.00p | 176.00p | 179.00p | 15405 |
| 02/03/2015 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 27/02/2015 | 172.50p | 177.00p | 172.50p | 176.00p | 13388 |
| 26/02/2015 | 167.50p | 175.00p | 167.50p | 172.50p | 47919 |
| 25/02/2015 | 170.00p | 170.00p | 165.00p | 167.50p | 567 |
| 24/02/2015 | 170.00p | 174.00p | 170.00p | 170.00p | 567 |
| 23/02/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 20/02/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 19/02/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 18/02/2015 | 170.00p | 173.90p | 170.00p | 170.00p | 10743 |
| 17/02/2015 | 170.00p | 173.00p | 170.00p | 170.00p | 13663 |
| 16/02/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 13/02/2015 | 170.00p | 170.00p | 160.00p | 170.00p | 3000 |
| 12/02/2015 | 172.50p | 176.00p | 170.00p | 170.00p | 1295 |
| 11/02/2015 | 172.50p | 176.00p | 172.50p | 172.50p | 1185 |
| 10/02/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 09/02/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 06/02/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 05/02/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 04/02/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 03/02/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 02/02/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 30/01/2015 | 160.00p | 160.00p | 145.00p | 160.00p | 5770 |
| 29/01/2015 | 157.50p | 160.00p | 155.77p | 160.00p | 1000 |
| 28/01/2015 | 165.00p | 165.00p | 156.00p | 157.50p | 6000 |
| 27/01/2015 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 26/01/2015 | 167.50p | 167.50p | 160.00p | 167.50p | 2000 |
| 23/01/2015 | 167.50p | 167.50p | 165.00p | 167.50p | 0 |
| 22/01/2015 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 21/01/2015 | 167.50p | 167.50p | 161.00p | 167.50p | 2565 |
| 20/01/2015 | 167.50p | 167.50p | 160.94p | 167.50p | 2933 |
| 19/01/2015 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 16/01/2015 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 15/01/2015 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 14/01/2015 | 167.50p | 175.00p | 165.00p | 167.50p | 10770 |
| 13/01/2015 | 165.00p | 170.00p | 165.00p | 167.50p | 600 |
| 12/01/2015 | 160.00p | 165.00p | 160.00p | 165.00p | 2000 |
| 09/01/2015 | 162.50p | 167.00p | 160.00p | 160.00p | 2750 |
| 08/01/2015 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 07/01/2015 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 06/01/2015 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 05/01/2015 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 02/01/2015 | 162.50p | 167.00p | 162.50p | 162.50p | 898 |
| 31/12/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 30/12/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 29/12/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 24/12/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 23/12/2014 | 162.50p | 162.50p | 160.00p | 162.50p | 0 |
| 22/12/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 19/12/2014 | 162.50p | 162.50p | 160.00p | 162.50p | 0 |
| 18/12/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 17/12/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 16/12/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 15/12/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 12/12/2014 | 162.50p | 162.50p | 160.00p | 162.50p | 0 |
| 11/12/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 10/12/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 09/12/2014 | 162.50p | 162.50p | 155.00p | 162.50p | 5700 |
| 08/12/2014 | 162.50p | 170.00p | 155.00p | 162.50p | 6395 |
| 05/12/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 04/12/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 03/12/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 02/12/2014 | 162.50p | 170.00p | 155.00p | 162.50p | 4025 |
| 01/12/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 28/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 27/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 26/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 25/11/2014 | 162.50p | 164.97p | 160.00p | 162.50p | 1000 |
| 24/11/2014 | 162.50p | 162.50p | 155.00p | 162.50p | 1168 |
| 21/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 20/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
*Close Price adjusted for both dividends and splits