Billington Holdings
(BILN)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
19/09/2024
|
508.00p
|
512.00p
|
500.00p
|
508.00p
|
154,861
|
|
18/09/2024
|
515.00p
|
515.00p
|
501.00p
|
508.00p
|
37,633
|
|
17/09/2024
|
515.00p
|
537.00p
|
506.00p
|
515.00p
|
108,468
|
|
16/09/2024
|
505.00p
|
516.00p
|
496.00p
|
510.00p
|
18,062
|
|
13/09/2024
|
505.00p
|
507.14p
|
496.00p
|
505.00p
|
2,475
|
|
12/09/2024
|
505.00p
|
508.00p
|
494.50p
|
505.00p
|
18,284
|
|
11/09/2024
|
505.00p
|
512.50p
|
496.50p
|
505.00p
|
2,131
|
|
10/09/2024
|
505.00p
|
519.00p
|
493.88p
|
505.00p
|
17,264
|
|
09/09/2024
|
505.00p
|
507.40p
|
493.25p
|
505.00p
|
2,395
|
|
06/09/2024
|
515.00p
|
515.00p
|
493.20p
|
505.00p
|
9,195
|
|
05/09/2024
|
515.00p
|
517.50p
|
510.00p
|
515.00p
|
5,084
|
|
04/09/2024
|
520.00p
|
520.00p
|
511.00p
|
515.00p
|
6,776
|
|
03/09/2024
|
520.00p
|
522.00p
|
514.50p
|
520.00p
|
3,496
|
|
02/09/2024
|
520.00p
|
525.00p
|
512.32p
|
520.00p
|
17,632
|
|
30/08/2024
|
520.00p
|
520.00p
|
512.20p
|
520.00p
|
6,694
|
|
29/08/2024
|
525.00p
|
525.00p
|
513.75p
|
520.00p
|
20,052
|
|
28/08/2024
|
522.00p
|
530.00p
|
515.60p
|
524.00p
|
14,949
|
|
27/08/2024
|
530.00p
|
530.00p
|
514.50p
|
522.00p
|
15,537
|
|
26/08/2024
|
510.00p
|
528.00p
|
510.00p
|
525.00p
|
20,203
|
|
23/08/2024
|
510.00p
|
528.00p
|
510.00p
|
525.00p
|
20,203
|
|
22/08/2024
|
510.00p
|
528.00p
|
510.00p
|
525.00p
|
20,203
|
|
21/08/2024
|
510.00p
|
518.00p
|
507.75p
|
510.00p
|
4,200
|
|
20/08/2024
|
510.00p
|
519.78p
|
503.50p
|
510.00p
|
21,897
|
|
19/08/2024
|
500.00p
|
511.67p
|
497.25p
|
500.00p
|
4,737
|
|
16/08/2024
|
500.00p
|
510.00p
|
496.65p
|
500.00p
|
9,202
|
|
15/08/2024
|
500.00p
|
504.45p
|
495.20p
|
500.00p
|
6,117
|
|
14/08/2024
|
515.00p
|
517.00p
|
491.00p
|
500.00p
|
18,008
|
|
13/08/2024
|
510.00p
|
528.20p
|
501.00p
|
515.00p
|
14,729
|
|
12/08/2024
|
490.00p
|
519.00p
|
485.00p
|
510.00p
|
21,318
|
|
09/08/2024
|
485.00p
|
492.63p
|
483.50p
|
487.00p
|
2,585
|
|
08/08/2024
|
485.00p
|
494.00p
|
483.00p
|
485.00p
|
7,232
|
|
07/08/2024
|
480.00p
|
498.00p
|
480.00p
|
490.00p
|
4,765
|
|
06/08/2024
|
455.00p
|
488.80p
|
455.00p
|
480.00p
|
64,498
|
|
05/08/2024
|
480.00p
|
482.50p
|
450.30p
|
455.00p
|
56,469
|
|
02/08/2024
|
480.00p
|
489.60p
|
477.50p
|
480.00p
|
2,168
|
|
01/08/2024
|
475.00p
|
489.00p
|
475.00p
|
480.00p
|
9,319
|
|
31/07/2024
|
470.00p
|
478.60p
|
460.00p
|
475.00p
|
44,272
|
|
30/07/2024
|
465.00p
|
470.00p
|
460.00p
|
470.00p
|
19,575
|
|
29/07/2024
|
480.00p
|
483.25p
|
460.10p
|
465.00p
|
29,745
|
|
26/07/2024
|
490.00p
|
490.00p
|
471.33p
|
490.00p
|
31,486
|
|
25/07/2024
|
495.00p
|
496.60p
|
480.00p
|
490.00p
|
7,782
|
|
24/07/2024
|
510.00p
|
513.76p
|
492.00p
|
495.00p
|
12,096
|
|
23/07/2024
|
510.00p
|
519.50p
|
500.00p
|
510.00p
|
9,088
|
|
22/07/2024
|
510.00p
|
519.00p
|
505.00p
|
510.00p
|
20,899
|
|
19/07/2024
|
495.00p
|
520.00p
|
464.91p
|
510.00p
|
122,247
|
|
18/07/2024
|
485.00p
|
510.00p
|
485.00p
|
490.00p
|
31,797
|
|
17/07/2024
|
485.00p
|
500.00p
|
460.70p
|
485.00p
|
86,568
|
|
16/07/2024
|
492.00p
|
499.84p
|
460.00p
|
492.00p
|
3,746,540
|
|
15/07/2024
|
495.00p
|
499.76p
|
484.80p
|
492.00p
|
20,224
|
|
12/07/2024
|
513.00p
|
513.00p
|
490.00p
|
495.00p
|
26,059
|
|
11/07/2024
|
520.00p
|
520.00p
|
506.00p
|
513.00p
|
15,809
|
|
10/07/2024
|
522.00p
|
529.20p
|
506.00p
|
520.00p
|
14,385
|
|
09/07/2024
|
527.00p
|
533.86p
|
511.00p
|
522.00p
|
23,121
|
|
08/07/2024
|
532.00p
|
539.50p
|
520.00p
|
527.00p
|
13,382
|
|
05/07/2024
|
540.00p
|
549.80p
|
530.50p
|
532.00p
|
19,283
|
|
04/07/2024
|
530.00p
|
549.44p
|
528.43p
|
540.00p
|
25,601
|
|
03/07/2024
|
520.00p
|
539.00p
|
515.25p
|
530.00p
|
14,453
|
|
02/07/2024
|
520.00p
|
529.80p
|
512.13p
|
520.00p
|
4,672
|
|
01/07/2024
|
524.00p
|
550.00p
|
511.50p
|
520.00p
|
31,302
|
|
28/06/2024
|
520.00p
|
538.00p
|
520.00p
|
529.00p
|
11,595
|
|
27/06/2024
|
510.00p
|
530.00p
|
503.20p
|
520.00p
|
15,272
|
|
26/06/2024
|
510.00p
|
518.00p
|
499.00p
|
510.00p
|
10,037
|
|
25/06/2024
|
520.00p
|
527.00p
|
501.00p
|
510.00p
|
21,892
|
|
24/06/2024
|
520.00p
|
529.80p
|
510.20p
|
520.00p
|
7,881
|
|
21/06/2024
|
515.00p
|
530.00p
|
505.00p
|
520.00p
|
19,108
|
|
20/06/2024
|
510.00p
|
520.00p
|
507.00p
|
515.00p
|
13,336
|
|
19/06/2024
|
490.00p
|
519.00p
|
490.00p
|
510.00p
|
12,531
|
|
18/06/2024
|
460.00p
|
500.00p
|
452.55p
|
490.00p
|
72,350
|
|
17/06/2024
|
480.00p
|
490.00p
|
450.00p
|
460.00p
|
49,007
|
|
14/06/2024
|
490.00p
|
499.80p
|
470.20p
|
480.00p
|
15,885
|
|
13/06/2024
|
485.00p
|
499.70p
|
483.13p
|
490.00p
|
18,227
|
|
12/06/2024
|
505.00p
|
505.00p
|
480.50p
|
485.00p
|
58,777
|
|
11/06/2024
|
530.00p
|
530.00p
|
482.00p
|
510.00p
|
95,749
|
|
10/06/2024
|
535.00p
|
535.00p
|
520.00p
|
530.00p
|
8,385
|
|
07/06/2024
|
540.00p
|
546.80p
|
530.00p
|
540.00p
|
15,381
|
|
06/06/2024
|
560.00p
|
560.00p
|
530.20p
|
540.00p
|
24,829
|
|
05/06/2024
|
575.00p
|
587.00p
|
571.20p
|
575.00p
|
54,481
|
|
04/06/2024
|
575.00p
|
587.00p
|
566.60p
|
575.00p
|
35,063
|
|
03/06/2024
|
580.00p
|
589.00p
|
570.13p
|
575.00p
|
51,348
|
|
31/05/2024
|
580.00p
|
592.00p
|
571.50p
|
592.00p
|
21,327
|
|
30/05/2024
|
580.00p
|
582.79p
|
570.20p
|
580.00p
|
12,167
|
|
29/05/2024
|
580.00p
|
588.00p
|
573.80p
|
580.00p
|
36,978
|
|
28/05/2024
|
575.00p
|
588.00p
|
571.90p
|
580.00p
|
44,824
|
|
27/05/2024
|
572.00p
|
580.00p
|
570.50p
|
575.00p
|
57,032
|
|
24/05/2024
|
572.00p
|
579.90p
|
570.50p
|
575.00p
|
47,932
|
|
23/05/2024
|
582.00p
|
591.60p
|
565.00p
|
572.00p
|
23,178
|
|
22/05/2024
|
582.00p
|
593.80p
|
581.75p
|
582.00p
|
28,562
|
|
21/05/2024
|
582.00p
|
594.00p
|
580.08p
|
582.00p
|
14,159
|
|
20/05/2024
|
587.00p
|
592.80p
|
572.00p
|
582.00p
|
21,950
|
|
17/05/2024
|
587.00p
|
592.60p
|
582.75p
|
587.00p
|
10,409
|
|
16/05/2024
|
587.00p
|
592.60p
|
580.70p
|
587.00p
|
25,002
|
|
15/05/2024
|
587.00p
|
590.00p
|
580.00p
|
587.00p
|
15,700
|
|
14/05/2024
|
570.00p
|
591.60p
|
565.00p
|
587.00p
|
14,024
|
|
13/05/2024
|
590.00p
|
599.90p
|
560.13p
|
570.00p
|
52,527
|
|
10/05/2024
|
585.00p
|
600.00p
|
580.00p
|
590.00p
|
52,112
|
|
09/05/2024
|
585.00p
|
595.00p
|
576.50p
|
585.00p
|
9,285
|
|
08/05/2024
|
590.00p
|
595.00p
|
570.01p
|
585.00p
|
22,619
|
|
07/05/2024
|
565.00p
|
600.00p
|
564.25p
|
590.00p
|
95,516
|
|
06/05/2024
|
565.00p
|
576.00p
|
556.00p
|
565.00p
|
31,439
|
|
03/05/2024
|
565.00p
|
576.00p
|
556.00p
|
565.00p
|
31,439
|
|
02/05/2024
|
545.00p
|
569.00p
|
537.50p
|
565.00p
|
78,465
|
|
01/05/2024
|
540.00p
|
559.99p
|
540.00p
|
545.00p
|
15,811
|
|
30/04/2024
|
540.00p
|
550.00p
|
531.00p
|
540.00p
|
46,503
|
|
29/04/2024
|
540.00p
|
549.00p
|
515.50p
|
540.00p
|
62,194
|
|
26/04/2024
|
545.00p
|
549.50p
|
530.00p
|
540.00p
|
28,392
|
|
25/04/2024
|
525.00p
|
550.00p
|
525.00p
|
545.00p
|
71,461
|
|
24/04/2024
|
520.00p
|
538.00p
|
516.00p
|
525.00p
|
29,060
|
|
23/04/2024
|
520.00p
|
528.90p
|
515.00p
|
520.00p
|
13,173
|
|
22/04/2024
|
515.00p
|
528.35p
|
511.12p
|
520.00p
|
30,239
|
|
19/04/2024
|
485.00p
|
519.00p
|
475.00p
|
515.00p
|
123,212
|
|
18/04/2024
|
480.00p
|
490.00p
|
474.25p
|
485.00p
|
224,046
|
|
17/04/2024
|
495.00p
|
500.00p
|
472.00p
|
480.00p
|
54,521
|
|
16/04/2024
|
515.00p
|
538.80p
|
485.00p
|
495.00p
|
139,105
|
|
15/04/2024
|
470.00p
|
501.30p
|
470.00p
|
490.00p
|
39,492
|
|
12/04/2024
|
460.00p
|
480.00p
|
455.76p
|
470.00p
|
41,859
|
|
11/04/2024
|
460.00p
|
470.00p
|
454.25p
|
460.00p
|
17,776
|
|
10/04/2024
|
460.00p
|
469.99p
|
450.00p
|
460.00p
|
13,400
|
|
09/04/2024
|
467.50p
|
473.80p
|
460.00p
|
460.00p
|
10,996
|
|
08/04/2024
|
450.00p
|
479.00p
|
450.00p
|
472.50p
|
43,091
|
|
05/04/2024
|
450.00p
|
460.00p
|
450.00p
|
450.00p
|
1,753
|
|
04/04/2024
|
450.00p
|
464.00p
|
447.25p
|
450.00p
|
9,890
|
|
03/04/2024
|
450.00p
|
465.00p
|
446.00p
|
450.00p
|
19,320
|
|
02/04/2024
|
450.00p
|
454.00p
|
441.00p
|
450.00p
|
7,041
|
|
01/04/2024
|
450.00p
|
457.90p
|
441.00p
|
450.00p
|
4,731
|
|
29/03/2024
|
450.00p
|
457.90p
|
441.00p
|
450.00p
|
4,731
|
|
28/03/2024
|
450.00p
|
457.90p
|
441.00p
|
450.00p
|
4,731
|
|
27/03/2024
|
450.00p
|
478.00p
|
450.00p
|
450.00p
|
21,968
|
|
26/03/2024
|
450.00p
|
451.00p
|
450.00p
|
450.00p
|
3,340
|
|
25/03/2024
|
450.00p
|
458.00p
|
448.40p
|
450.00p
|
11,724
|
|
22/03/2024
|
430.00p
|
477.00p
|
426.00p
|
450.00p
|
70,646
|
|
21/03/2024
|
398.00p
|
402.20p
|
396.00p
|
400.00p
|
34,430
|
|
20/03/2024
|
400.00p
|
408.00p
|
391.10p
|
398.00p
|
30,994
|
|
19/03/2024
|
400.00p
|
402.00p
|
400.00p
|
400.00p
|
5,497
|