Billing Services Group Ltd. (BILL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Billing Services Group Ltd.

Date Open High Low Close* Volume
08/06/2012 2.63p 2.63p 2.35p 2.50p 18570
07/06/2012 2.63p 2.75p 2.63p 2.63p 100000
06/06/2012 2.63p 2.63p 2.50p 2.63p 118000
01/06/2012 2.75p 2.75p 2.60p 2.63p 2000
31/05/2012 2.75p 2.90p 2.75p 2.75p 250000
30/05/2012 2.75p 2.75p 2.58p 2.75p 16148
29/05/2012 2.88p 2.88p 2.50p 2.75p 161548
28/05/2012 2.88p 2.88p 2.75p 2.88p 0
25/05/2012 2.88p 2.88p 2.75p 2.88p 25000
24/05/2012 2.88p 2.88p 2.85p 2.88p 75998
23/05/2012 2.88p 2.88p 2.75p 2.88p 500
22/05/2012 2.88p 2.88p 2.74p 2.88p 71272
21/05/2012 2.88p 2.88p 2.74p 2.88p 2
18/05/2012 2.88p 2.88p 2.35p 2.88p 0
17/05/2012 2.75p 2.75p 2.35p 2.75p 478814
16/05/2012 2.88p 2.88p 2.56p 2.75p 25000
15/05/2012 2.88p 2.88p 2.78p 2.88p 91693
14/05/2012 2.88p 2.95p 2.81p 2.88p 36700
11/05/2012 2.88p 3.00p 2.78p 2.88p 0
10/05/2012 2.88p 3.00p 2.78p 2.88p 0
09/05/2012 3.00p 3.00p 2.78p 2.88p 219470
08/05/2012 3.00p 3.00p 2.85p 3.00p 35000
04/05/2012 3.13p 3.13p 3.00p 3.00p 90183
03/05/2012 3.13p 3.13p 3.05p 3.13p 31638
02/05/2012 3.13p 3.13p 3.07p 3.13p 9000
01/05/2012 3.13p 3.17p 3.13p 3.13p 25000
30/04/2012 3.13p 3.23p 3.01p 3.13p 813756
27/04/2012 3.13p 3.17p 3.00p 3.13p 145786
26/04/2012 3.13p 3.13p 3.05p 3.13p 87609
25/04/2012 3.13p 3.20p 3.03p 3.13p 337106
24/04/2012 2.63p 3.38p 2.63p 3.13p 1615424
23/04/2012 2.50p 2.72p 2.50p 2.63p 183200
20/04/2012 2.50p 2.65p 2.50p 2.50p 678
19/04/2012 2.50p 2.55p 2.25p 2.50p 169193
18/04/2012 2.50p 2.50p 2.25p 2.50p 47073
17/04/2012 2.50p 2.55p 2.25p 2.50p 132702
16/04/2012 2.50p 2.65p 2.25p 2.50p 400105
13/04/2012 2.50p 2.50p 2.25p 2.50p 271054
12/04/2012 2.50p 2.60p 2.26p 2.50p 96840
11/04/2012 2.50p 2.60p 2.26p 2.50p 197285
10/04/2012 2.50p 2.63p 2.31p 2.50p 64724
05/04/2012 2.38p 3.00p 2.28p 2.50p 2267571
04/04/2012 2.38p 2.47p 2.26p 2.38p 2832374
03/04/2012 2.38p 2.38p 2.27p 2.38p 1143772
02/04/2012 2.63p 2.63p 2.25p 2.38p 807034
30/03/2012 3.25p 3.61p 1.54p 2.50p 14617987
29/03/2012 6.00p 6.00p 2.78p 3.13p 5259307
28/03/2012 7.50p 7.50p 7.10p 7.50p 1225106
27/03/2012 7.63p 7.70p 7.38p 7.38p 25000
26/03/2012 7.75p 7.75p 7.63p 7.75p 457500
23/03/2012 7.63p 7.75p 7.53p 7.75p 272794
22/03/2012 8.13p 8.13p 7.56p 7.63p 239562
21/03/2012 8.50p 8.50p 7.85p 8.13p 146658
20/03/2012 8.63p 8.63p 8.00p 8.50p 110541
19/03/2012 8.63p 8.75p 8.09p 8.63p 0
16/03/2012 8.75p 8.75p 8.09p 8.38p 1112692
15/03/2012 8.88p 9.13p 8.75p 8.75p 0
14/03/2012 9.13p 9.13p 8.88p 8.88p 241000
13/03/2012 9.38p 9.38p 8.75p 9.13p 161174
12/03/2012 9.38p 9.38p 9.25p 9.38p 20000
09/03/2012 9.38p 9.38p 9.25p 9.38p 0
08/03/2012 9.38p 9.38p 9.25p 9.38p 0
07/03/2012 9.38p 9.38p 9.25p 9.38p 11531
06/03/2012 9.75p 9.75p 9.28p 9.38p 42115
05/03/2012 10.25p 10.25p 9.58p 9.75p 133019
02/03/2012 10.25p 10.25p 10.00p 10.25p 55000
01/03/2012 10.25p 10.25p 10.00p 10.25p 0
29/02/2012 10.25p 10.25p 10.00p 10.25p 11461
28/02/2012 10.25p 10.32p 10.00p 10.25p 70000
27/02/2012 10.25p 10.25p 10.00p 10.25p 84072
24/02/2012 10.25p 10.40p 10.05p 10.25p 102131
23/02/2012 10.25p 10.25p 10.00p 10.25p 50180
22/02/2012 10.38p 10.38p 10.02p 10.25p 155473
21/02/2012 10.50p 10.50p 10.25p 10.38p 25000
20/02/2012 10.75p 10.75p 10.50p 10.50p 283934
17/02/2012 11.00p 11.00p 10.70p 10.75p 50000
16/02/2012 11.00p 11.00p 10.62p 11.00p 5040
15/02/2012 11.00p 11.00p 10.62p 11.00p 1000
14/02/2012 11.00p 11.00p 10.62p 11.00p 5000
13/02/2012 11.00p 11.00p 11.00p 11.00p 400000
10/02/2012 11.00p 11.00p 10.62p 11.00p 33163
09/02/2012 11.00p 11.00p 10.25p 11.00p 0
08/02/2012 10.38p 10.75p 10.25p 10.75p 145000
07/02/2012 10.38p 10.38p 10.20p 10.38p 50000
06/02/2012 10.38p 10.52p 10.38p 10.38p 4674
03/02/2012 10.38p 10.38p 10.15p 10.38p 0
02/02/2012 10.25p 10.25p 10.15p 10.25p 2053
01/02/2012 10.38p 10.38p 10.25p 10.25p 201914
31/01/2012 10.50p 10.60p 10.35p 10.38p 21000
30/01/2012 10.50p 10.50p 10.25p 10.50p 35500
27/01/2012 10.50p 10.75p 10.38p 10.50p 0
26/01/2012 10.38p 10.75p 10.38p 10.50p 25000
25/01/2012 10.75p 10.75p 10.00p 10.38p 74458
24/01/2012 10.75p 10.75p 10.30p 10.75p 0
23/01/2012 10.63p 10.75p 10.30p 10.75p 16867
20/01/2012 10.63p 10.83p 10.15p 10.63p 0
19/01/2012 10.63p 10.83p 10.15p 10.63p 0
18/01/2012 10.63p 10.83p 10.15p 10.63p 0
17/01/2012 10.50p 10.83p 10.15p 10.63p 38316
16/01/2012 11.25p 11.25p 10.50p 10.50p 115000
13/01/2012 11.25p 11.25p 11.16p 11.25p 22569
12/01/2012 11.25p 11.40p 11.25p 11.25p 2880
11/01/2012 11.25p 11.25p 11.16p 11.25p 2165
10/01/2012 11.25p 11.38p 11.25p 11.25p 12500
09/01/2012 11.13p 11.40p 10.99p 11.25p 0
06/01/2012 11.13p 11.40p 10.99p 11.13p 9613
05/01/2012 11.13p 11.13p 10.99p 11.13p 296
04/01/2012 11.13p 11.38p 11.13p 11.13p 0
03/01/2012 11.38p 11.38p 11.13p 11.13p 10000
30/12/2011 11.13p 11.40p 11.13p 11.13p 3000
29/12/2011 11.13p 11.13p 10.99p 11.13p 5798
28/12/2011 11.13p 11.25p 10.95p 11.13p 35000
23/12/2011 11.13p 11.25p 11.00p 11.13p 0
22/12/2011 11.13p 11.25p 11.00p 11.13p 0
21/12/2011 11.13p 11.25p 11.00p 11.13p 0
20/12/2011 11.25p 11.25p 11.00p 11.13p 52500
19/12/2011 11.13p 11.25p 11.05p 11.25p 15815
16/12/2011 11.13p 11.25p 11.13p 11.13p 0
15/12/2011 11.13p 11.25p 11.13p 11.13p 50032
14/12/2011 11.00p 11.50p 10.97p 11.13p 20722
13/12/2011 10.50p 11.00p 10.15p 10.75p 227100
12/12/2011 11.00p 11.00p 10.60p 11.00p 25000
09/12/2011 11.00p 11.00p 10.60p 11.00p 2000
08/12/2011 11.50p 11.50p 11.00p 11.00p 55909
07/12/2011 11.50p 12.25p 11.40p 11.50p 0
06/12/2011 12.25p 12.25p 11.40p 11.50p 179521
05/12/2011 12.38p 14.00p 12.06p 12.25p 685034
02/12/2011 10.00p 12.50p 10.00p 12.13p 212295
01/12/2011 10.00p 10.20p 10.00p 10.00p 21128
30/11/2011 9.75p 10.13p 9.75p 9.75p 0
29/11/2011 9.75p 10.13p 9.75p 9.75p 0
28/11/2011 9.75p 10.13p 9.75p 9.75p 22200
25/11/2011 9.75p 9.85p 9.75p 9.75p 11562
24/11/2011 9.75p 9.82p 9.75p 9.75p 20000
23/11/2011 9.75p 10.18p 9.75p 9.75p 47679
22/11/2011 9.75p 9.80p 9.75p 9.75p 6945
21/11/2011 9.75p 10.00p 9.44p 9.75p 0
18/11/2011 9.63p 10.00p 9.44p 9.75p 78231
17/11/2011 9.63p 9.71p 9.63p 9.63p 0
16/11/2011 9.63p 9.71p 9.63p 9.63p 4000
15/11/2011 9.63p 10.10p 9.50p 9.63p 44614
14/11/2011 9.63p 9.69p 9.63p 9.63p 10240
11/11/2011 9.63p 9.69p 9.63p 9.63p 0
10/11/2011 9.63p 9.69p 9.63p 9.63p 0
09/11/2011 9.63p 9.69p 9.63p 9.63p 0
08/11/2011 9.63p 9.69p 9.63p 9.63p 3000
07/11/2011 9.50p 9.75p 9.00p 9.63p 0
04/11/2011 9.00p 9.75p 9.00p 9.50p 271000
03/11/2011 8.75p 9.25p 8.75p 9.00p 31979
02/11/2011 8.25p 8.85p 8.25p 8.75p 103462
01/11/2011 8.50p 8.50p 8.25p 8.25p 50000
31/10/2011 8.50p 8.50p 8.25p 8.50p 0
28/10/2011 8.50p 8.50p 8.25p 8.50p 8656
27/10/2011 8.50p 8.50p 8.25p 8.50p 0
26/10/2011 8.50p 8.50p 8.25p 8.50p 68682
25/10/2011 8.50p 8.50p 8.30p 8.50p 0
24/10/2011 8.50p 8.50p 8.30p 8.50p 0
21/10/2011 8.50p 8.50p 8.30p 8.50p 120000
20/10/2011 8.50p 8.75p 8.50p 8.50p 3110
19/10/2011 8.38p 8.50p 8.25p 8.50p 74695
18/10/2011 8.38p 8.38p 8.37p 8.38p 26000
17/10/2011 8.38p 8.50p 8.38p 8.38p 0
14/10/2011 8.38p 8.50p 8.38p 8.38p 0
13/10/2011 8.38p 8.50p 8.38p 8.38p 0
12/10/2011 8.38p 8.50p 8.38p 8.38p 2000
11/10/2011 8.38p 8.38p 8.36p 8.38p 5890
10/10/2011 8.13p 8.33p 8.13p 8.25p 160000
07/10/2011 8.13p 8.25p 8.13p 8.13p 23978
06/10/2011 8.13p 8.13p 8.08p 8.13p 1939
05/10/2011 8.13p 8.16p 8.13p 8.13p 6894
04/10/2011 8.00p 8.38p 7.63p 8.00p 0
03/10/2011 7.63p 8.38p 7.63p 8.00p 0
30/09/2011 7.75p 7.75p 7.63p 7.63p 22825
29/09/2011 7.75p 7.75p 7.61p 7.75p 3000
28/09/2011 7.75p 7.75p 7.13p 7.75p 0
27/09/2011 7.13p 7.75p 7.13p 7.75p 53071
26/09/2011 7.13p 7.20p 7.13p 7.13p 2222
23/09/2011 7.13p 7.15p 7.13p 7.13p 18661
22/09/2011 7.38p 7.38p 7.00p 7.25p 17736
21/09/2011 7.38p 7.38p 7.12p 7.38p 0
20/09/2011 7.38p 7.38p 7.12p 7.38p 0
19/09/2011 7.38p 7.38p 7.12p 7.38p 0
16/09/2011 7.38p 7.38p 7.12p 7.38p 14007
15/09/2011 7.38p 7.38p 7.19p 7.38p 2500
14/09/2011 7.38p 7.38p 7.19p 7.38p 4404
13/09/2011 7.38p 7.38p 7.19p 7.38p 4404
12/09/2011 7.00p 7.50p 7.00p 7.38p 124000
09/09/2011 7.25p 7.50p 7.13p 7.25p 0
08/09/2011 7.25p 7.50p 7.13p 7.25p 0
07/09/2011 7.25p 7.50p 7.13p 7.25p 0
06/09/2011 7.25p 7.50p 7.13p 7.25p 0
05/09/2011 7.50p 7.50p 7.13p 7.25p 153021
02/09/2011 7.50p 7.50p 6.88p 7.50p 0
01/09/2011 7.50p 7.50p 6.88p 7.50p 0
31/08/2011 6.88p 7.00p 6.88p 6.88p 16595
30/08/2011 6.63p 6.99p 6.63p 6.88p 7500
26/08/2011 6.63p 6.63p 6.58p 6.63p 0
25/08/2011 6.63p 6.63p 6.58p 6.63p 0
24/08/2011 6.63p 6.63p 6.58p 6.63p 3159
23/08/2011 6.63p 6.75p 6.63p 6.63p 21740

*Close Price adjusted for both dividends and splits