Billington Holdings (BILN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
19/01/2018 280.00p 280.00p 274.10p 280.00p 1100
18/01/2018 271.00p 280.00p 271.00p 280.00p 3654
17/01/2018 271.00p 279.10p 262.90p 271.00p 3342
16/01/2018 271.00p 280.00p 262.18p 271.00p 4200
15/01/2018 279.00p 280.00p 258.00p 271.00p 8774
12/01/2018 264.00p 289.30p 264.00p 283.00p 7263
11/01/2018 272.00p 277.40p 264.00p 264.00p 5413
10/01/2018 268.00p 272.00p 268.00p 272.00p 820
09/01/2018 272.00p 277.40p 266.10p 272.00p 755
08/01/2018 272.00p 276.20p 267.00p 272.00p 2910
05/01/2018 273.00p 273.00p 260.86p 272.00p 14202
04/01/2018 273.00p 275.50p 269.00p 273.00p 3604
03/01/2018 285.00p 287.10p 270.00p 273.00p 9291
02/01/2018 282.00p 290.00p 275.92p 285.00p 5392
29/12/2017 282.50p 290.00p 282.50p 282.50p 68
28/12/2017 280.00p 289.00p 270.10p 282.50p 1200
27/12/2017 280.00p 280.00p 280.00p 280.00p 0
22/12/2017 277.50p 283.20p 271.00p 280.00p 2802
21/12/2017 277.50p 285.00p 273.20p 277.50p 4959
20/12/2017 267.50p 280.00p 261.80p 277.50p 5432
19/12/2017 250.00p 274.00p 250.00p 267.50p 17017
18/12/2017 262.50p 270.00p 240.10p 255.00p 45804
15/12/2017 280.00p 280.00p 265.00p 267.50p 5019
14/12/2017 287.50p 289.00p 275.00p 280.00p 1497
13/12/2017 292.50p 292.50p 287.50p 287.50p 2930
12/12/2017 295.00p 299.50p 285.00p 292.50p 2625
11/12/2017 295.00p 301.00p 295.00p 295.00p 1000
08/12/2017 297.50p 304.00p 285.00p 295.00p 12063
07/12/2017 297.50p 305.00p 290.75p 297.50p 7129
06/12/2017 290.00p 300.00p 290.00p 297.50p 11435
05/12/2017 292.50p 299.90p 280.10p 290.00p 3842
04/12/2017 292.50p 299.90p 292.50p 292.50p 3160
01/12/2017 292.50p 296.25p 285.75p 292.50p 1558
30/11/2017 287.50p 294.90p 281.00p 292.50p 5330
29/11/2017 287.50p 293.20p 281.00p 287.50p 920
28/11/2017 287.50p 287.50p 281.00p 287.50p 1738
27/11/2017 287.50p 294.44p 281.00p 287.50p 2335
24/11/2017 287.50p 291.00p 287.50p 287.50p 250
23/11/2017 287.50p 288.00p 280.10p 287.50p 1232
22/11/2017 284.00p 293.00p 280.00p 287.50p 7411
21/11/2017 274.00p 293.00p 272.25p 284.00p 6469
20/11/2017 274.00p 280.00p 267.00p 274.00p 6104
17/11/2017 274.00p 278.00p 274.00p 274.00p 2909
16/11/2017 274.00p 279.00p 266.80p 274.00p 2324839
15/11/2017 274.00p 279.60p 266.00p 274.00p 2594
14/11/2017 273.50p 277.90p 267.08p 274.00p 3750
13/11/2017 271.50p 271.50p 271.50p 271.50p 0
10/11/2017 274.00p 281.50p 269.00p 271.50p 12500
09/11/2017 274.00p 280.00p 266.00p 274.00p 19821
08/11/2017 273.50p 277.66p 268.65p 274.00p 6133
07/11/2017 273.50p 279.45p 268.50p 273.50p 9684
06/11/2017 273.50p 279.45p 273.50p 273.50p 510
03/11/2017 273.50p 282.00p 270.00p 273.50p 2792
02/11/2017 273.50p 280.00p 273.50p 273.50p 356
01/11/2017 273.50p 280.00p 270.00p 273.50p 4622
31/10/2017 265.00p 280.00p 265.00p 273.50p 12928
30/10/2017 267.50p 267.50p 255.10p 265.00p 6685
27/10/2017 267.50p 272.75p 260.00p 267.50p 3066
26/10/2017 272.50p 274.70p 260.00p 267.50p 7645
25/10/2017 272.50p 275.60p 265.10p 272.50p 4951
24/10/2017 272.50p 277.00p 272.50p 272.50p 1862
23/10/2017 272.50p 278.00p 265.10p 272.50p 8922
20/10/2017 272.50p 278.00p 272.50p 272.50p 4749
19/10/2017 272.50p 279.00p 265.10p 272.50p 8457
18/10/2017 265.00p 278.00p 265.00p 272.50p 6754
17/10/2017 265.00p 268.20p 265.00p 265.00p 1491
16/10/2017 270.00p 274.60p 261.00p 265.00p 10606
13/10/2017 270.00p 272.50p 270.00p 270.00p 20295
12/10/2017 275.00p 275.00p 270.00p 270.00p 7217
11/10/2017 275.00p 275.00p 275.00p 275.00p 7661
10/10/2017 275.00p 275.00p 275.00p 275.00p 1427
09/10/2017 275.00p 275.00p 275.00p 275.00p 5634
06/10/2017 275.00p 280.00p 275.00p 275.00p 3500
05/10/2017 282.50p 282.50p 275.00p 275.00p 5795
04/10/2017 280.00p 282.50p 280.00p 282.50p 11611
03/10/2017 280.00p 280.00p 280.00p 280.00p 7002
02/10/2017 282.50p 282.50p 280.00p 280.00p 10605
29/09/2017 282.50p 282.50p 282.50p 282.50p 8620
28/09/2017 282.50p 282.50p 282.50p 282.50p 7559
27/09/2017 282.50p 282.50p 282.50p 282.50p 13491
26/09/2017 282.50p 282.50p 282.50p 282.50p 16746
25/09/2017 282.50p 282.50p 282.50p 282.50p 4058
22/09/2017 282.50p 282.50p 282.50p 282.50p 3389
21/09/2017 277.50p 282.50p 277.50p 282.50p 15566
20/09/2017 277.50p 277.50p 277.50p 277.50p 8078
19/09/2017 267.50p 282.50p 255.50p 277.50p 51344
18/09/2017 255.50p 255.50p 255.50p 255.50p 3244
15/09/2017 257.50p 257.50p 255.50p 255.50p 3389
14/09/2017 258.00p 258.00p 257.50p 257.50p 6433
13/09/2017 258.00p 258.00p 258.00p 258.00p 4500
12/09/2017 258.00p 258.00p 258.00p 258.00p 7956
11/09/2017 260.50p 263.00p 258.00p 258.00p 9481
08/09/2017 275.00p 275.00p 263.00p 263.00p 35736
07/09/2017 275.00p 275.00p 270.00p 270.00p 8882
06/09/2017 275.00p 278.50p 272.50p 275.00p 23932
05/09/2017 280.00p 280.00p 272.50p 273.50p 32483
04/09/2017 275.00p 280.00p 272.50p 280.00p 31492
01/09/2017 270.00p 275.00p 270.00p 275.00p 23275
31/08/2017 270.00p 270.00p 270.00p 270.00p 3725
30/08/2017 267.50p 275.00p 267.50p 270.00p 13505
29/08/2017 267.50p 267.50p 267.50p 267.50p 13347
25/08/2017 267.50p 267.50p 267.50p 267.50p 25891
24/08/2017 252.50p 272.50p 252.50p 267.50p 45044
23/08/2017 250.00p 252.50p 250.00p 252.50p 5720
22/08/2017 252.50p 252.50p 250.00p 250.00p 6094
21/08/2017 257.50p 260.00p 252.50p 252.50p 10977
18/08/2017 260.00p 262.50p 257.50p 257.50p 2675
17/08/2017 257.50p 262.50p 257.50p 262.50p 3738
16/08/2017 262.50p 262.50p 257.50p 257.50p 7674
15/08/2017 252.50p 262.50p 252.50p 262.50p 16467
14/08/2017 250.00p 252.50p 250.00p 252.50p 4544
11/08/2017 245.00p 252.50p 245.00p 250.00p 12735
10/08/2017 247.00p 247.50p 245.00p 245.00p 9312
09/08/2017 242.50p 247.00p 240.00p 247.00p 11969
08/08/2017 245.00p 245.00p 242.50p 242.50p 3035
07/08/2017 245.00p 245.00p 245.00p 245.00p 3104
04/08/2017 222.50p 262.50p 222.50p 245.00p 52707
03/08/2017 222.50p 222.50p 222.50p 222.50p 2431
02/08/2017 217.50p 222.50p 217.50p 222.50p 6485
01/08/2017 227.50p 227.50p 217.50p 217.50p 11687
31/07/2017 227.50p 227.50p 227.50p 227.50p 2500
28/07/2017 227.50p 227.50p 227.50p 227.50p 5503
27/07/2017 227.50p 227.50p 227.50p 227.50p 429
26/07/2017 227.50p 227.50p 227.50p 227.50p 643
25/07/2017 227.50p 227.50p 227.50p 227.50p 1450
24/07/2017 227.50p 227.50p 227.50p 227.50p 0
21/07/2017 227.50p 227.50p 227.50p 227.50p 6000
20/07/2017 227.50p 227.50p 227.50p 227.50p 0
19/07/2017 227.50p 227.50p 227.50p 227.50p 0
18/07/2017 227.50p 227.50p 227.50p 227.50p 11384
17/07/2017 227.50p 227.50p 227.50p 227.50p 2309
14/07/2017 227.50p 227.50p 227.50p 227.50p 37
13/07/2017 237.50p 237.50p 227.50p 227.50p 9729
12/07/2017 237.50p 237.50p 237.50p 237.50p 0
11/07/2017 240.00p 240.00p 237.50p 237.50p 5660
10/07/2017 235.00p 240.00p 235.00p 240.00p 2301
07/07/2017 230.00p 235.00p 230.00p 235.00p 1416
06/07/2017 230.00p 230.00p 230.00p 230.00p 0
05/07/2017 230.00p 230.00p 230.00p 230.00p 3000
04/07/2017 230.00p 230.00p 230.00p 230.00p 2589
03/07/2017 227.50p 230.00p 227.50p 230.00p 10956
30/06/2017 237.50p 237.50p 225.00p 227.50p 19281
29/06/2017 240.00p 240.00p 237.50p 237.50p 13250
28/06/2017 253.50p 253.50p 240.00p 240.00p 7883
27/06/2017 260.00p 260.00p 253.50p 253.50p 3822
26/06/2017 260.00p 260.00p 260.00p 260.00p 12868
23/06/2017 262.50p 262.50p 251.00p 260.00p 9890
22/06/2017 262.50p 262.50p 262.50p 262.50p 0
21/06/2017 262.50p 262.50p 262.50p 262.50p 0
20/06/2017 262.50p 262.50p 262.50p 262.50p 0
19/06/2017 262.50p 262.50p 262.50p 262.50p 0
16/06/2017 262.50p 262.50p 262.50p 262.50p 0
15/06/2017 262.50p 262.50p 255.10p 262.50p 2500
14/06/2017 262.50p 264.95p 255.00p 262.50p 9308
13/06/2017 245.00p 279.64p 242.00p 262.50p 37815
12/06/2017 235.00p 250.00p 234.00p 245.00p 7741
09/06/2017 235.00p 244.00p 235.00p 235.00p 1700
08/06/2017 235.00p 245.00p 230.00p 235.00p 6958
07/06/2017 252.50p 253.00p 225.00p 237.50p 31577
06/06/2017 260.00p 266.55p 240.00p 252.50p 27044
05/06/2017 260.00p 260.00p 252.00p 260.00p 2000
02/06/2017 259.00p 269.00p 250.10p 260.00p 10668
01/06/2017 259.00p 267.90p 253.55p 259.00p 6847
31/05/2017 259.00p 267.90p 253.55p 259.00p 5863
30/05/2017 259.00p 260.00p 259.00p 259.00p 0
26/05/2017 255.00p 269.00p 255.00p 259.00p 4632
25/05/2017 250.00p 260.00p 250.00p 255.00p 7592
24/05/2017 250.00p 260.00p 245.00p 250.00p 9845
23/05/2017 250.00p 261.06p 240.80p 250.00p 10687
22/05/2017 250.00p 259.90p 246.55p 250.00p 1741
19/05/2017 250.00p 259.00p 246.55p 250.00p 2625
18/05/2017 250.00p 259.00p 250.00p 250.00p 190
17/05/2017 250.00p 250.00p 246.40p 250.00p 2491
16/05/2017 250.00p 260.00p 245.55p 250.00p 9335
15/05/2017 256.00p 256.00p 245.10p 250.00p 2716
12/05/2017 255.00p 264.10p 250.00p 256.00p 9426
11/05/2017 240.00p 260.00p 240.00p 255.00p 16483
10/05/2017 235.00p 250.00p 235.00p 240.00p 19931
09/05/2017 235.00p 240.00p 235.00p 235.00p 32966
08/05/2017 235.00p 239.90p 235.00p 235.00p 1515
05/05/2017 235.00p 240.00p 230.10p 235.00p 3500
04/05/2017 237.50p 240.00p 235.00p 235.00p 2000
03/05/2017 237.50p 240.00p 237.50p 237.50p 5328
02/05/2017 237.50p 240.00p 237.50p 237.50p 6610
28/04/2017 237.50p 242.00p 230.10p 237.50p 2691
27/04/2017 241.00p 246.40p 234.00p 237.50p 5377
26/04/2017 238.50p 247.00p 238.50p 241.00p 11542
25/04/2017 238.50p 240.00p 232.00p 238.50p 9930
24/04/2017 235.00p 240.00p 235.00p 238.50p 2911
21/04/2017 237.50p 245.00p 230.50p 235.00p 11668
20/04/2017 237.50p 244.25p 235.00p 237.50p 3915
19/04/2017 240.00p 245.00p 237.00p 237.50p 14995
18/04/2017 240.00p 247.00p 230.00p 240.00p 20733
13/04/2017 240.00p 247.00p 240.00p 240.00p 4911
12/04/2017 240.00p 240.00p 240.00p 240.00p 0
11/04/2017 240.00p 240.00p 240.00p 240.00p 0
10/04/2017 240.00p 247.75p 240.00p 240.00p 21886
07/04/2017 240.00p 251.00p 230.00p 240.00p 12000
06/04/2017 240.00p 244.89p 240.00p 240.00p 775
05/04/2017 240.00p 240.00p 240.00p 240.00p 0

*Close Price adjusted for both dividends and splits