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
22/08/2011 6.50p 6.75p 6.38p 6.63p 0
19/08/2011 6.38p 6.75p 6.38p 6.50p 73683
18/08/2011 7.13p 7.25p 6.38p 6.38p 153508
17/08/2011 7.13p 7.35p 7.13p 7.13p 0
16/08/2011 7.13p 7.35p 7.13p 7.13p 0
15/08/2011 7.13p 7.35p 7.13p 7.13p 386
12/08/2011 6.75p 7.25p 6.75p 7.13p 239734
11/08/2011 6.75p 6.75p 6.56p 6.75p 15765
10/08/2011 7.13p 7.13p 6.75p 6.75p 28498
09/08/2011 7.00p 7.50p 7.00p 7.13p 140080
08/08/2011 7.25p 7.25p 7.00p 7.00p 14582
05/08/2011 7.75p 8.13p 7.00p 7.25p 92298
04/08/2011 9.38p 9.50p 7.75p 8.13p 220000
03/08/2011 9.50p 9.50p 9.11p 9.38p 15000
02/08/2011 9.50p 9.50p 9.50p 9.50p 0
01/08/2011 9.50p 9.50p 9.50p 9.50p 0
29/07/2011 9.50p 9.50p 9.11p 9.50p 5000
28/07/2011 9.50p 9.83p 9.11p 9.50p 0
27/07/2011 9.50p 9.83p 9.11p 9.50p 5180
26/07/2011 9.50p 9.60p 9.50p 9.50p 0
25/07/2011 9.50p 9.60p 9.50p 9.50p 0
22/07/2011 9.50p 9.60p 9.50p 9.50p 10000
21/07/2011 9.88p 9.88p 9.50p 9.50p 50000
20/07/2011 10.25p 10.25p 9.88p 9.88p 85000
19/07/2011 10.50p 10.50p 10.18p 10.25p 133000
18/07/2011 10.50p 10.50p 10.25p 10.50p 80000
15/07/2011 10.63p 10.63p 10.50p 10.50p 140000
14/07/2011 10.63p 10.69p 10.63p 10.63p 2778
13/07/2011 10.63p 10.72p 10.63p 10.63p 5000
12/07/2011 11.00p 11.38p 10.63p 10.63p 10722
11/07/2011 11.50p 11.50p 11.00p 11.00p 10803
08/07/2011 11.88p 12.21p 11.11p 11.50p 68300
07/07/2011 10.00p 12.30p 10.00p 11.88p 473160
06/07/2011 9.63p 10.25p 9.63p 10.00p 10000
05/07/2011 9.75p 10.25p 9.34p 9.63p 171768
04/07/2011 8.25p 10.00p 8.25p 9.75p 326848
01/07/2011 7.75p 9.00p 7.25p 8.25p 325738
30/06/2011 7.25p 7.50p 7.13p 7.25p 0
29/06/2011 7.25p 7.50p 7.13p 7.25p 0
28/06/2011 7.13p 7.50p 7.13p 7.25p 4833
27/06/2011 7.00p 7.45p 7.00p 7.13p 33275
24/06/2011 6.88p 7.06p 6.88p 6.88p 70392
23/06/2011 7.25p 7.25p 6.50p 6.88p 132800
22/06/2011 7.25p 7.25p 7.10p 7.25p 0
21/06/2011 7.25p 7.25p 7.10p 7.25p 106000
20/06/2011 7.25p 7.25p 7.25p 7.25p 0
17/06/2011 7.25p 7.38p 7.11p 7.25p 0
16/06/2011 7.38p 7.38p 7.11p 7.25p 19671
15/06/2011 7.38p 7.44p 7.31p 7.38p 19539
14/06/2011 7.25p 7.87p 7.25p 7.38p 126342
13/06/2011 7.25p 7.72p 7.08p 7.25p 143153
10/06/2011 7.50p 7.50p 7.16p 7.25p 0
09/06/2011 7.50p 7.50p 7.16p 7.50p 0
08/06/2011 7.50p 7.50p 7.16p 7.50p 0
07/06/2011 7.50p 7.50p 7.16p 7.50p 0
06/06/2011 7.50p 7.50p 7.16p 7.50p 2000
03/06/2011 7.50p 7.88p 7.10p 7.50p 30888
02/06/2011 7.50p 7.63p 7.15p 7.50p 0
01/06/2011 7.63p 7.63p 7.15p 7.50p 15263
31/05/2011 7.88p 7.88p 7.29p 7.63p 28750
27/05/2011 8.38p 8.38p 7.88p 7.88p 120000
26/05/2011 8.38p 8.40p 8.38p 8.38p 9000
25/05/2011 8.38p 8.41p 8.38p 8.38p 0
24/05/2011 8.38p 8.41p 8.38p 8.38p 2000
23/05/2011 8.38p 8.41p 8.38p 8.38p 25284
20/05/2011 8.25p 8.96p 8.25p 8.38p 126175
19/05/2011 8.25p 8.91p 8.25p 8.25p 111587
18/05/2011 8.25p 8.38p 8.13p 8.25p 0
17/05/2011 8.38p 8.38p 8.13p 8.25p 0
16/05/2011 8.38p 8.38p 8.30p 8.38p 10000
13/05/2011 8.38p 8.38p 8.25p 8.38p 0
12/05/2011 8.38p 8.38p 8.25p 8.38p 200000
11/05/2011 8.38p 8.38p 8.25p 8.38p 117679
10/05/2011 8.38p 8.38p 8.38p 8.38p 5798
09/05/2011 8.38p 8.60p 8.25p 8.38p 0
06/05/2011 8.38p 8.60p 8.25p 8.38p 0
05/05/2011 8.50p 8.60p 8.25p 8.38p 43436
04/05/2011 8.50p 8.67p 8.50p 8.50p 57329
03/05/2011 8.50p 8.69p 8.35p 8.50p 52033
28/04/2011 8.50p 8.50p 8.35p 8.50p 0
27/04/2011 8.50p 8.50p 8.35p 8.50p 6518
26/04/2011 8.50p 8.60p 8.20p 8.50p 140643
21/04/2011 8.50p 8.60p 8.50p 8.50p 13434
20/04/2011 8.50p 8.69p 8.50p 8.50p 879
19/04/2011 8.50p 8.84p 8.50p 8.50p 0
18/04/2011 8.63p 8.84p 8.50p 8.50p 20000
15/04/2011 7.75p 8.79p 7.75p 8.63p 294706
14/04/2011 7.75p 7.89p 7.53p 7.75p 98256
13/04/2011 7.13p 7.85p 7.13p 7.75p 324833
12/04/2011 7.25p 7.25p 7.13p 7.13p 25000
11/04/2011 7.13p 7.25p 7.13p 7.25p 177645
08/04/2011 7.13p 7.13p 6.75p 7.13p 205661
07/04/2011 7.13p 7.25p 7.00p 7.13p 26000
06/04/2011 7.13p 7.13p 7.00p 7.13p 183154
05/04/2011 7.13p 7.15p 6.50p 7.13p 5219845
04/04/2011 7.75p 7.75p 6.50p 7.13p 448033
01/04/2011 7.75p 7.75p 7.50p 7.75p 123757
31/03/2011 8.13p 8.13p 7.75p 8.00p 170000
30/03/2011 8.25p 8.25p 8.00p 8.13p 310836
29/03/2011 8.25p 8.35p 8.00p 8.25p 91275
28/03/2011 8.63p 8.63p 8.25p 8.25p 44625
25/03/2011 8.63p 8.74p 8.63p 8.63p 7259
24/03/2011 8.50p 8.63p 8.33p 8.63p 0
23/03/2011 8.50p 8.50p 8.33p 8.50p 102612
22/03/2011 8.25p 8.50p 8.13p 8.50p 40000
21/03/2011 8.38p 8.50p 8.38p 8.38p 50000
18/03/2011 8.38p 8.63p 8.25p 8.38p 40000
17/03/2011 8.38p 8.63p 8.38p 8.38p 29158
16/03/2011 8.38p 8.38p 8.13p 8.38p 118902
15/03/2011 8.75p 9.00p 8.16p 8.38p 115694
14/03/2011 8.75p 9.00p 8.75p 8.75p 91679
11/03/2011 8.75p 8.75p 8.50p 8.75p 68000
10/03/2011 9.00p 8.82p 8.25p 8.75p 180000
09/03/2011 8.88p 9.09p 8.58p 9.00p 17256
08/03/2011 8.88p 9.00p 8.58p 8.88p 44625
07/03/2011 8.88p 8.88p 8.58p 8.88p 1000
04/03/2011 8.88p 8.88p 8.50p 8.88p 3000
03/03/2011 8.88p 8.88p 8.60p 8.88p 11501
02/03/2011 8.88p 8.99p 8.88p 8.88p 25397
01/03/2011 8.88p 8.90p 8.64p 8.88p 51850
28/02/2011 9.00p 9.25p 8.75p 9.00p 35655
25/02/2011 8.75p 9.11p 8.70p 9.00p 125000
24/02/2011 9.00p 9.00p 8.65p 9.00p 7073
23/02/2011 9.00p 9.50p 9.13p 9.38p 85464
22/02/2011 9.00p 9.39p 8.80p 9.00p 15012
21/02/2011 8.75p 9.50p 8.65p 9.00p 132000
18/02/2011 8.75p 9.00p 8.65p 8.75p 141000
17/02/2011 8.75p 9.00p 8.50p 8.75p 210496
16/02/2011 8.75p 9.00p 8.00p 8.75p 1163363
15/02/2011 9.25p 9.25p 7.10p 8.75p 1807094
14/02/2011 10.00p 10.00p 9.50p 10.00p 93000
11/02/2011 10.00p 10.00p 9.50p 10.00p 115175
10/02/2011 10.20p 10.20p 10.00p 10.00p 58000
09/02/2011 10.25p 10.50p 10.00p 10.50p 150000
08/02/2011 10.50p 10.75p 10.25p 10.75p 167681
07/02/2011 10.50p 10.75p 10.25p 10.75p 58077
04/02/2011 10.75p 10.75p 10.25p 10.75p 0
03/02/2011 10.50p 10.75p 10.50p 10.75p 48912
02/02/2011 11.13p 11.13p 10.75p 11.00p 87250
01/02/2011 11.25p 11.25p 10.75p 11.25p 13766
31/01/2011 11.25p 11.25p 10.75p 11.25p 9000
28/01/2011 11.25p 11.25p 11.13p 11.25p 110000
27/01/2011 11.25p 11.25p 10.75p 11.25p 73795
26/01/2011 11.25p 11.25p 11.00p 11.25p 101449
25/01/2011 11.25p 11.25p 10.75p 11.25p 55910
24/01/2011 11.00p 11.25p 10.50p 11.25p 52386
21/01/2011 11.00p 11.00p 11.00p 11.00p 0
20/01/2011 11.00p 11.00p 10.61p 11.00p 25000
19/01/2011 10.75p 11.05p 10.51p 11.00p 220512
18/01/2011 10.75p 10.75p 10.50p 10.75p 49509
17/01/2011 10.50p 10.75p 10.50p 10.75p 31694
14/01/2011 10.79p 11.00p 10.63p 11.00p 100967
13/01/2011 11.18p 11.25p 10.79p 11.25p 120706
12/01/2011 11.19p 11.25p 10.86p 11.25p 135570
11/01/2011 11.50p 11.55p 10.29p 11.25p 1071767
10/01/2011 11.00p 11.50p 10.66p 11.50p 1622067
07/01/2011 11.25p 11.54p 10.91p 11.00p 16437
06/01/2011 10.75p 11.75p 10.53p 11.25p 172752
05/01/2011 10.75p 10.90p 10.53p 10.75p 39790
04/01/2011 10.75p 10.90p 10.25p 10.75p 448578
31/12/2010 11.00p 11.19p 9.75p 10.50p 564621
30/12/2010 10.50p 11.28p 10.00p 11.00p 430626
29/12/2010 10.50p 11.00p 10.05p 10.50p 60445
24/12/2010 10.50p 10.89p 10.00p 10.50p 379568
23/12/2010 10.50p 10.66p 9.50p 10.50p 205690
22/12/2010 11.00p 11.10p 10.50p 10.50p 293275
21/12/2010 11.25p 11.25p 10.50p 11.00p 84262
20/12/2010 11.50p 11.50p 11.00p 11.25p 220898
17/12/2010 11.75p 11.80p 11.50p 11.50p 184248
16/12/2010 11.75p 11.75p 11.75p 11.75p 0
15/12/2010 11.75p 11.78p 11.25p 11.75p 52611
14/12/2010 11.75p 11.75p 11.75p 11.75p 0
13/12/2010 11.75p 11.75p 11.75p 11.75p 0
10/12/2010 11.75p 11.85p 11.26p 11.75p 117571
09/12/2010 11.75p 11.94p 11.34p 11.75p 68469
08/12/2010 12.75p 12.75p 11.50p 11.75p 293225
07/12/2010 12.75p 12.75p 12.50p 12.75p 135500
06/12/2010 13.00p 13.25p 12.60p 12.75p 19000
03/12/2010 13.00p 13.00p 12.75p 13.00p 200000
02/12/2010 13.00p 13.00p 12.60p 13.00p 12000
01/12/2010 13.00p 13.00p 12.50p 13.00p 40239
30/11/2010 13.00p 13.00p 12.55p 13.00p 282500
29/11/2010 13.00p 13.00p 12.75p 13.00p 25000
26/11/2010 13.00p 13.00p 12.55p 13.00p 71353
25/11/2010 12.75p 13.34p 12.60p 13.00p 308111
24/11/2010 12.75p 13.00p 12.39p 12.75p 56053
23/11/2010 13.00p 13.00p 12.40p 12.75p 120850
22/11/2010 13.00p 13.00p 13.00p 13.00p 0
19/11/2010 13.25p 13.31p 12.75p 13.00p 135808
18/11/2010 13.00p 13.25p 12.75p 13.25p 414100
17/11/2010 13.25p 13.25p 12.50p 13.00p 91782
16/11/2010 13.75p 13.75p 12.50p 13.25p 20000
15/11/2010 13.75p 14.00p 13.50p 13.75p 72742
12/11/2010 13.75p 14.00p 13.26p 13.75p 581656
11/11/2010 13.75p 13.85p 13.25p 13.75p 88066
10/11/2010 13.75p 13.75p 13.26p 13.75p 39409
09/11/2010 13.75p 13.75p 13.50p 13.75p 4348
08/11/2010 14.00p 14.25p 13.25p 13.75p 244381
05/11/2010 14.00p 14.25p 13.75p 14.25p 132217
04/11/2010 14.00p 14.00p 13.50p 14.00p 50757

*Close Price adjusted for both dividends and splits