Billington Holdings Plc (BILN)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -35 | -6.64136622391 | 527 | 527 | 492 | 20621 | 506.71421089 | DE |
| 4 | 32 | 6.95652173913 | 460 | 540 | 460 | 20890 | 512.18374625 | DE |
| 12 | -28 | -5.38461538462 | 520 | 595 | 452.5 | 30903 | 543.79401796 | DE |
| 26 | 42 | 9.33333333333 | 450 | 595 | 380 | 25946 | 502.23902372 | DE |
| 52 | 147 | 42.6086956522 | 345 | 595 | 290 | 20190 | 459.23480472 | DE |
| 156 | 188 | 61.8421052632 | 304 | 595 | 185 | 14853 | 384.56184202 | DE |
| 260 | 177 | 56.1904761905 | 315 | 595 | 185 | 14663 | 370.12329872 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 492 | -3 | -0.61 | 495 | 495 | 492 | 20224 |
| 1720801800 | 495 | -18 | -3.51 | 513 | 513 | 495 | 29565 |
| 1720715400 | 513 | -7 | -1.35 | 520 | 520 | 513 | 15809 |
| 1720629000 | 520 | -2 | -0.38 | 522 | 522 | 520 | 14385 |
| 1720542600 | 522 | -5 | -0.95 | 527 | 527 | 522 | 23121 |
| 1720456200 | 527 | -5 | -0.94 | 532 | 532 | 527 | 13382 |
| 1720197000 | 532 | -8 | -1.48 | 540 | 540 | 532 | 19283 |
| 1720110600 | 540 | 10 | 1.89 | 530 | 540 | 530 | 25601 |
| 1720024200 | 530 | 10 | 1.92 | 520 | 530 | 520 | 14453 |
| 1719937800 | 520 | 0 | 0.00 | 520 | 520 | 520 | 4672 |
| 1719851400 | 520 | -9 | -1.70 | 524 | 535 | 520 | 31302 |
| 1719592200 | 529 | 9 | 1.73 | 520 | 529 | 520 | 11595 |
| 1719505800 | 520 | 10 | 1.96 | 510 | 520 | 510 | 15272 |
| 1719419400 | 510 | 0 | 0.00 | 510 | 510 | 510 | 10037 |
| 1719333000 | 510 | -10 | -1.92 | 520 | 520 | 510 | 39892 |
| 1719246600 | 520 | 0 | 0.00 | 520 | 520 | 520 | 7881 |
| 1718987400 | 520 | 5 | 0.97 | 515 | 520 | 515 | 19108 |
| 1718901000 | 515 | 5 | 0.98 | 510 | 515 | 510 | 13336 |
| 1718814600 | 510 | 20 | 4.08 | 490 | 510 | 490 | 12531 |
| 1718728200 | 490 | 30 | 6.52 | 460 | 490 | 460 | 76350 |
| 1718641800 | 460 | -20 | -4.17 | 480 | 480 | 452.5 | 59007 |
| 1718382600 | 480 | -10 | -2.04 | 490 | 490 | 475 | 16885 |
| 1718296200 | 490 | 5 | 1.03 | 485 | 490 | 485 | 18227 |
| 1718209800 | 485 | -25 | -4.90 | 505 | 505 | 485 | 58777 |
| 1718123400 | 510 | -20 | -3.77 | 530 | 530 | 490 | 95749 |
| 1718037000 | 530 | -5 | -0.93 | 535 | 535 | 530 | 8385 |
| 1717777800 | 535 | -5 | -0.93 | 540 | 540 | 535 | 15381 |
| 1717691400 | 540 | -35 | -6.09 | 560 | 560 | 540 | 24829 |
| 1717605000 | 575 | 0 | 0.00 | 575 | 575 | 575 | 54481 |
| 1717518600 | 575 | 0 | 0.00 | 575 | 575 | 575 | 35063 |
| 1717432200 | 575 | -17 | -2.87 | 580 | 580 | 575 | 51348 |
| 1717173000 | 592 | 12 | 2.07 | 580 | 592 | 580 | 21327 |
| 1717086600 | 580 | 0 | 0.00 | 580 | 580 | 580 | 12167 |
| 1717000200 | 580 | 0 | 0.00 | 580 | 580 | 580 | 36978 |
| 1716913800 | 580 | 5 | 0.87 | 575 | 580 | 575 | 44824 |
| 1716568200 | 575 | 3 | 0.52 | 572 | 575 | 572 | 47932 |
| 1716481800 | 572 | -10 | -1.72 | 582 | 582 | 572 | 23178 |
| 1716395400 | 582 | 0 | 0.00 | 582 | 582 | 582 | 28562 |
| 1716309000 | 582 | 0 | 0.00 | 582 | 582 | 582 | 14159 |
| 1716222600 | 582 | -5 | -0.85 | 587 | 587 | 582 | 21950 |
| 1715963400 | 587 | 0 | 0.00 | 587 | 587 | 587 | 10409 |
| 1715877000 | 587 | 0 | 0.00 | 587 | 587 | 587 | 34702 |
| 1715790600 | 587 | 0 | 0.00 | 587 | 587 | 587 | 15700 |
| 1715704200 | 587 | 17 | 2.98 | 570 | 587 | 570 | 14024 |
| 1715617800 | 570 | -20 | -3.39 | 590 | 590 | 565 | 52527 |
| 1715358600 | 590 | 5 | 0.85 | 585 | 590 | 585 | 52112 |
| 1715272200 | 585 | 0 | 0.00 | 585 | 585 | 585 | 9285 |
| 1715185800 | 585 | -5 | -0.85 | 590 | 590 | 585 | 22619 |
| 1715099400 | 590 | 25 | 4.42 | 565 | 595 | 565 | 95516 |
| 1714753800 | 565 | 0 | 0.00 | 565 | 568 | 565 | 31439 |
| 1714667400 | 565 | 20 | 3.67 | 545 | 565 | 540 | 78465 |
| 1714581000 | 545 | 5 | 0.93 | 540 | 545 | 540 | 15811 |
| 1714494600 | 540 | 0 | 0.00 | 540 | 540 | 540 | 46503 |
| 1714408200 | 540 | 0 | 0.00 | 540 | 540 | 520 | 62194 |
| 1714149000 | 540 | -5 | -0.92 | 545 | 545 | 540 | 29641 |
| 1714062600 | 545 | 20 | 3.81 | 525 | 545 | 525 | 72211 |
| 1713976200 | 525 | 5 | 0.96 | 520 | 530 | 520 | 29060 |
| 1713889800 | 520 | 0 | 0.00 | 520 | 520 | 520 | 13173 |
| 1713803400 | 520 | 5 | 0.97 | 515 | 525 | 515 | 30239 |
| 1713544200 | 515 | 30 | 6.19 | 485 | 515 | 485 | 123212 |
| 1713457800 | 485 | 5 | 1.04 | 480 | 485 | 480 | 224046 |
| 1713371400 | 480 | -15 | -3.03 | 495 | 495 | 477.5 | 54521 |
| 1713285000 | 495 | 5 | 1.02 | 515 | 530 | 490 | 139105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
