Billington Holdings (BILN) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Billington Holdings

Date Open High Low Close* Volume
09/07/2012 63.50p 63.50p 57.13p 63.50p 0
06/07/2012 63.50p 63.50p 57.13p 63.50p 0
05/07/2012 63.50p 63.50p 57.13p 63.50p 0
04/07/2012 63.50p 63.50p 57.13p 63.50p 0
03/07/2012 63.50p 63.50p 57.13p 63.50p 0
02/07/2012 63.50p 63.50p 57.13p 63.50p 0
29/06/2012 63.50p 63.50p 57.13p 63.50p 0
28/06/2012 63.50p 63.50p 57.13p 63.50p 0
27/06/2012 63.50p 63.50p 57.13p 63.50p 0
26/06/2012 63.50p 63.50p 57.13p 63.50p 0
25/06/2012 63.50p 63.50p 57.13p 63.50p 0
22/06/2012 63.50p 63.50p 57.13p 63.50p 0
21/06/2012 63.50p 63.50p 57.13p 63.50p 79
20/06/2012 63.50p 67.50p 63.50p 63.50p 0
19/06/2012 63.50p 67.50p 63.50p 63.50p 0
18/06/2012 63.50p 67.50p 63.50p 63.50p 0
15/06/2012 63.50p 67.50p 63.50p 63.50p 0
14/06/2012 63.50p 67.50p 63.50p 63.50p 0
13/06/2012 63.50p 67.50p 63.50p 63.50p 0
12/06/2012 63.50p 67.50p 63.50p 63.50p 0
11/06/2012 63.50p 67.50p 63.50p 63.50p 0
08/06/2012 63.50p 67.50p 63.50p 63.50p 0
07/06/2012 63.50p 67.50p 63.50p 63.50p 0
06/06/2012 63.50p 67.50p 63.50p 63.50p 0
01/06/2012 63.50p 67.50p 63.50p 63.50p 0
31/05/2012 63.50p 67.50p 63.50p 63.50p 0
30/05/2012 63.50p 67.50p 63.50p 63.50p 0
29/05/2012 63.50p 67.50p 63.50p 63.50p 0
28/05/2012 63.50p 67.50p 63.50p 63.50p 0
25/05/2012 63.50p 67.50p 63.50p 63.50p 0
24/05/2012 63.50p 67.50p 63.50p 63.50p 0
23/05/2012 63.50p 67.50p 63.50p 63.50p 0
22/05/2012 63.50p 67.50p 63.50p 63.50p 0
21/05/2012 63.50p 67.50p 63.50p 63.50p 0
18/05/2012 63.50p 67.50p 63.50p 63.50p 0
17/05/2012 63.50p 67.50p 63.50p 63.50p 0
16/05/2012 63.50p 67.50p 63.50p 63.50p 0
15/05/2012 63.50p 67.50p 63.50p 63.50p 0
14/05/2012 63.50p 67.50p 63.50p 63.50p 0
11/05/2012 63.50p 67.50p 63.50p 63.50p 0
10/05/2012 67.50p 67.50p 63.50p 63.50p 500
09/05/2012 70.00p 70.00p 65.00p 67.50p 1000
08/05/2012 70.00p 70.00p 65.00p 70.00p 0
04/05/2012 70.00p 70.00p 65.00p 70.00p 0
03/05/2012 70.00p 70.00p 65.00p 70.00p 0
02/05/2012 70.00p 70.00p 65.00p 70.00p 500
01/05/2012 70.00p 75.00p 70.00p 70.00p 0
30/04/2012 70.00p 75.00p 70.00p 70.00p 0
27/04/2012 70.00p 75.00p 70.00p 70.00p 0
26/04/2012 70.00p 75.00p 70.00p 70.00p 0
25/04/2012 70.00p 75.00p 70.00p 70.00p 0
24/04/2012 70.00p 75.00p 70.00p 70.00p 0
23/04/2012 70.00p 75.00p 70.00p 70.00p 0
20/04/2012 70.00p 71.70p 70.00p 70.00p 0
19/04/2012 70.00p 71.70p 70.00p 70.00p 2
18/04/2012 70.00p 75.00p 65.00p 70.00p 0
17/04/2012 70.00p 75.00p 65.00p 70.00p 0
16/04/2012 70.00p 75.00p 65.00p 70.00p 0
13/04/2012 70.00p 75.00p 65.00p 70.00p 0
12/04/2012 70.00p 75.00p 65.00p 70.00p 0
11/04/2012 70.00p 75.00p 65.00p 70.00p 0
10/04/2012 70.00p 75.00p 65.00p 70.00p 0
05/04/2012 70.00p 75.00p 65.00p 70.00p 0
04/04/2012 70.00p 75.00p 65.00p 70.00p 0
03/04/2012 70.00p 75.00p 65.00p 70.00p 0
02/04/2012 70.00p 75.00p 65.00p 70.00p 0
30/03/2012 70.00p 75.00p 65.00p 70.00p 0
29/03/2012 67.50p 75.00p 65.00p 70.00p 0
28/03/2012 67.50p 67.50p 65.00p 67.50p 7000
27/03/2012 67.50p 67.50p 65.00p 67.50p 0
26/03/2012 67.50p 67.50p 65.00p 67.50p 0
23/03/2012 67.50p 67.50p 65.00p 67.50p 0
22/03/2012 67.50p 67.50p 65.00p 67.50p 0
21/03/2012 67.50p 67.50p 65.00p 67.50p 0
20/03/2012 67.50p 67.50p 65.00p 67.50p 0
19/03/2012 67.50p 67.50p 65.00p 67.50p 0
16/03/2012 70.00p 70.00p 65.00p 67.50p 1500
15/03/2012 70.00p 70.00p 66.00p 70.00p 79
14/03/2012 70.00p 70.00p 63.93p 70.00p 0
13/03/2012 70.00p 70.00p 63.93p 70.00p 0
12/03/2012 70.00p 70.00p 63.93p 70.00p 0
09/03/2012 70.00p 70.00p 63.93p 70.00p 0
08/03/2012 70.00p 70.00p 63.93p 70.00p 0
07/03/2012 70.00p 70.00p 63.93p 70.00p 0
06/03/2012 70.00p 70.00p 63.93p 70.00p 0
05/03/2012 70.00p 70.00p 63.93p 70.00p 850
02/03/2012 70.00p 72.50p 60.00p 70.00p 0
01/03/2012 70.00p 72.50p 60.00p 70.00p 0
29/02/2012 70.00p 72.50p 60.00p 70.00p 0
28/02/2012 70.00p 72.50p 60.00p 70.00p 0
27/02/2012 70.00p 72.50p 60.00p 70.00p 0
24/02/2012 70.00p 72.50p 60.00p 70.00p 0
23/02/2012 70.00p 72.50p 60.00p 70.00p 0
22/02/2012 72.50p 72.50p 60.00p 70.00p 2487
21/02/2012 72.50p 72.50p 65.00p 72.50p 0
20/02/2012 72.50p 72.50p 65.00p 72.50p 0
17/02/2012 72.50p 72.50p 65.00p 72.50p 0
16/02/2012 72.50p 72.50p 65.00p 72.50p 0
15/02/2012 72.50p 72.50p 65.00p 72.50p 0
14/02/2012 72.50p 72.50p 65.00p 72.50p 0
13/02/2012 72.50p 72.50p 65.00p 72.50p 0
10/02/2012 72.50p 72.50p 65.00p 72.50p 0
09/02/2012 72.50p 72.50p 65.00p 72.50p 0
08/02/2012 72.50p 72.50p 65.00p 72.50p 0
07/02/2012 72.50p 72.50p 65.00p 72.50p 0
06/02/2012 72.50p 72.50p 65.00p 72.50p 6000
03/02/2012 72.50p 72.50p 65.15p 72.50p 0
02/02/2012 72.50p 72.50p 65.15p 72.50p 0
01/02/2012 72.50p 72.50p 65.15p 72.50p 0
31/01/2012 72.50p 72.50p 65.15p 72.50p 0
30/01/2012 72.50p 72.50p 65.15p 72.50p 16
27/01/2012 72.50p 95.00p 70.00p 72.50p 0
26/01/2012 72.50p 95.00p 70.00p 72.50p 0
25/01/2012 72.50p 95.00p 70.00p 72.50p 0
24/01/2012 72.50p 95.00p 70.00p 72.50p 0
23/01/2012 72.50p 95.00p 70.00p 72.50p 0
20/01/2012 72.50p 95.00p 70.00p 72.50p 0
19/01/2012 72.50p 95.00p 70.00p 72.50p 0
18/01/2012 72.50p 95.00p 70.00p 72.50p 0
17/01/2012 72.50p 95.00p 70.00p 72.50p 0
16/01/2012 72.50p 95.00p 70.00p 72.50p 0
13/01/2012 72.50p 95.00p 70.00p 72.50p 0
12/01/2012 72.50p 95.00p 70.00p 72.50p 0
11/01/2012 72.50p 95.00p 70.00p 72.50p 0
10/01/2012 72.50p 95.00p 70.00p 72.50p 0
09/01/2012 72.50p 95.00p 70.00p 72.50p 0
06/01/2012 72.50p 95.00p 70.00p 72.50p 0
05/01/2012 72.50p 95.00p 70.00p 72.50p 0
04/01/2012 72.50p 95.00p 70.00p 72.50p 0
03/01/2012 72.50p 95.00p 70.00p 72.50p 0
30/12/2011 72.50p 95.00p 70.00p 72.50p 0
29/12/2011 72.50p 95.00p 70.00p 72.50p 0
28/12/2011 72.50p 95.00p 70.00p 72.50p 0
23/12/2011 72.50p 95.00p 70.00p 72.50p 0
22/12/2011 72.50p 95.00p 70.00p 72.50p 0
21/12/2011 72.50p 95.00p 70.00p 72.50p 0
20/12/2011 72.50p 95.00p 70.00p 72.50p 0
19/12/2011 72.50p 95.00p 70.00p 72.50p 0
16/12/2011 72.50p 95.00p 70.00p 72.50p 0
15/12/2011 77.50p 95.00p 70.00p 72.50p 0
14/12/2011 77.50p 95.00p 70.00p 77.50p 0
13/12/2011 77.50p 95.00p 70.00p 77.50p 0
12/12/2011 77.50p 95.00p 70.00p 77.50p 0
09/12/2011 77.50p 95.00p 70.00p 77.50p 0
08/12/2011 77.50p 95.00p 70.00p 77.50p 0
07/12/2011 77.50p 95.00p 70.00p 77.50p 0
06/12/2011 77.50p 95.00p 70.00p 77.50p 0
05/12/2011 80.00p 95.00p 70.00p 77.50p 0
02/12/2011 77.50p 95.00p 70.00p 77.50p 0
01/12/2011 77.50p 95.00p 70.00p 77.50p 0
30/11/2011 77.50p 95.00p 70.00p 77.50p 0
29/11/2011 75.00p 95.00p 70.00p 77.50p 0
28/11/2011 75.00p 95.00p 70.00p 75.00p 0
25/11/2011 75.00p 95.00p 70.00p 75.00p 0
24/11/2011 75.00p 95.00p 70.00p 75.00p 0
23/11/2011 75.00p 95.00p 70.00p 75.00p 0
22/11/2011 75.00p 95.00p 70.00p 75.00p 0
21/11/2011 75.00p 95.00p 70.00p 75.00p 0
18/11/2011 75.00p 95.00p 70.00p 75.00p 0
17/11/2011 92.50p 95.00p 70.00p 75.00p 0
16/11/2011 92.50p 92.50p 85.00p 92.50p 0
15/11/2011 92.50p 92.50p 85.00p 92.50p 205
14/11/2011 92.50p 92.50p 85.75p 92.50p 38
11/11/2011 92.50p 92.50p 85.75p 92.50p 27
10/11/2011 92.50p 95.00p 85.00p 92.50p 0
09/11/2011 92.50p 95.00p 85.00p 92.50p 0
08/11/2011 95.00p 95.00p 85.00p 92.50p 1000
07/11/2011 95.00p 105.00p 95.00p 95.00p 0
04/11/2011 95.00p 105.00p 95.00p 95.00p 0
03/11/2011 95.00p 105.00p 95.00p 95.00p 0
02/11/2011 95.00p 105.00p 95.00p 95.00p 0
01/11/2011 95.00p 105.00p 95.00p 95.00p 0
31/10/2011 95.00p 105.00p 95.00p 95.00p 0
28/10/2011 105.00p 105.00p 95.00p 95.00p 1090
27/10/2011 105.00p 105.00p 100.50p 105.00p 0
26/10/2011 105.00p 105.00p 100.50p 105.00p 147
25/10/2011 105.00p 110.00p 100.00p 105.00p 0
24/10/2011 105.00p 110.00p 100.00p 105.00p 0
21/10/2011 105.00p 110.00p 100.00p 105.00p 0
20/10/2011 110.00p 110.00p 100.00p 105.00p 5400
19/10/2011 110.00p 110.00p 105.00p 110.00p 0
18/10/2011 110.00p 110.00p 105.00p 110.00p 0
17/10/2011 110.00p 110.00p 105.00p 110.00p 0
14/10/2011 110.00p 110.00p 105.00p 110.00p 0
13/10/2011 110.00p 110.00p 105.00p 110.00p 0
12/10/2011 110.00p 110.00p 105.00p 110.00p 0
11/10/2011 110.00p 110.00p 105.00p 110.00p 0
10/10/2011 110.00p 110.00p 105.00p 110.00p 0
07/10/2011 110.00p 110.00p 105.00p 110.00p 0
06/10/2011 110.00p 110.00p 105.00p 110.00p 0
05/10/2011 110.00p 110.00p 105.00p 110.00p 0
04/10/2011 110.00p 110.00p 105.00p 110.00p 0
03/10/2011 110.00p 110.00p 105.00p 110.00p 0
30/09/2011 110.00p 110.00p 105.00p 110.00p 0
29/09/2011 110.00p 110.00p 105.00p 110.00p 0
28/09/2011 110.00p 110.00p 105.00p 110.00p 0
27/09/2011 110.00p 110.00p 105.00p 110.00p 0
26/09/2011 110.00p 110.00p 105.00p 110.00p 0
23/09/2011 110.00p 110.00p 105.00p 110.00p 0
22/09/2011 110.00p 110.00p 105.00p 110.00p 0

*Close Price adjusted for both dividends and splits