Billington Holdings Plc (BILN)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 490 | 490 | 479 | 4779 | 488.58218949 | DE |
| 4 | -10 | -2 | 500 | 515 | 479 | 18790 | 502.91647618 | DE |
| 12 | 15 | 3.15789473684 | 475 | 515 | 395 | 29348 | 456.01711797 | DE |
| 26 | 20 | 4.25531914894 | 470 | 530 | 395 | 25375 | 474.21487797 | DE |
| 52 | 70 | 16.6666666667 | 420 | 595 | 380 | 51422 | 490.59679012 | DE |
| 156 | 282 | 135.576923077 | 208 | 595 | 185 | 25403 | 443.77142486 | DE |
| 260 | 60 | 13.9534883721 | 430 | 595 | 185 | 18502 | 421.517365 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 479 | -11 | -2.24 | 490 | 490 | 479 | 3080 |
| 1738171800 | 490 | 0 | 0.00 | 490 | 490 | 490 | 1881 |
| 1738085400 | 490 | 0 | 0.00 | 490 | 490 | 490 | 4015 |
| 1737999000 | 490 | 0 | 0.00 | 490 | 490 | 490 | 13253 |
| 1737739800 | 490 | 0 | 0.00 | 490 | 490 | 490 | 1667 |
| 1737653400 | 490 | -12 | -2.39 | 500 | 502 | 490 | 23786 |
| 1737567000 | 502 | 0 | 0.00 | 502 | 502 | 502 | 6569 |
| 1737480600 | 502 | 0 | 0.00 | 502 | 502 | 502 | 5911 |
| 1737394200 | 502 | 0 | 0.00 | 502 | 502 | 502 | 5335 |
| 1737135000 | 502 | -8 | -1.57 | 510 | 510 | 502 | 14710 |
| 1737048600 | 510 | 20 | 4.08 | 490 | 510 | 490 | 38059 |
| 1736962200 | 490 | 0 | 0.00 | 490 | 490 | 490 | 3019 |
| 1736875800 | 490 | -8 | -1.61 | 498 | 498 | 490 | 7261 |
| 1736789400 | 498 | -6 | -1.19 | 498 | 498 | 498 | 84914 |
| 1736530200 | 504 | -3 | -0.59 | 507 | 507 | 498 | 14069 |
| 1736443800 | 507 | -8 | -1.55 | 515 | 515 | 507 | 15645 |
| 1736357400 | 515 | 0 | 0.00 | 515 | 515 | 515 | 14062 |
| 1736271000 | 515 | 5 | 0.98 | 510 | 515 | 510 | 20240 |
| 1736184600 | 510 | 10 | 2.00 | 500 | 512 | 500 | 75337 |
| 1735925400 | 500 | 0 | 0.00 | 500 | 500 | 500 | 22984 |
| 1735839000 | 500 | 0 | 0.00 | 500 | 500 | 500 | 8051 |
| 1735666200 | 500 | 1 | 0.20 | 499 | 500 | 499 | 3058 |
| 1735579800 | 499 | 0 | 0.00 | 499 | 499 | 499 | 4495 |
| 1735320600 | 499 | 0 | 0.00 | 499 | 499 | 499 | 1888 |
| 1735061400 | 499 | 0 | 0.00 | 499 | 499 | 499 | 8127 |
| 1734975000 | 499 | 0 | 0.00 | 499 | 499 | 499 | 12324 |
| 1734715800 | 499 | 0 | 0.00 | 499 | 499 | 499 | 10795 |
| 1734629400 | 499 | -5 | -0.99 | 499 | 499 | 499 | 20740 |
| 1734543000 | 504 | 39 | 8.39 | 465 | 504 | 465 | 51129 |
| 1734456600 | 465 | 0 | 0.00 | 465 | 465 | 465 | 5841 |
| 1734370200 | 465 | 0 | 0.00 | 465 | 465 | 465 | 22204 |
| 1734111000 | 465 | -10 | -2.11 | 475 | 475 | 462.5 | 13102 |
| 1734024600 | 475 | -1 | -0.21 | 475 | 475 | 475 | 31005 |
| 1733938200 | 476 | 56 | 13.33 | 445 | 476 | 445 | 207426 |
| 1733851800 | 420 | 0 | 0.00 | 420 | 420 | 420 | 141924 |
| 1733765400 | 420 | 0 | 0.00 | 420 | 420 | 420 | 8479 |
| 1733506200 | 420 | 0 | 0.00 | 420 | 420 | 420 | 30056 |
| 1733419800 | 420 | 20 | 5.00 | 400 | 420 | 400 | 46546 |
| 1733333400 | 400 | 0 | 0.00 | 400 | 400 | 400 | 9432 |
| 1733247000 | 400 | 0 | 0.00 | 400 | 400 | 400 | 112342 |
| 1733160600 | 400 | -5 | -1.23 | 405 | 405 | 395 | 34173 |
| 1732901400 | 405 | 0 | 0.00 | 405 | 405 | 405 | 13270 |
| 1732815000 | 405 | 0 | 0.00 | 405 | 405 | 405 | 10672 |
| 1732728600 | 405 | -5 | -1.22 | 410 | 410 | 405 | 31947 |
| 1732642200 | 410 | -20 | -4.65 | 430 | 430 | 410 | 45811 |
| 1732555800 | 430 | 0 | 0.00 | 430 | 430 | 430 | 8606 |
| 1732296600 | 430 | 0 | 0.00 | 430 | 430 | 430 | 13869 |
| 1732210200 | 430 | 5 | 1.18 | 425 | 430 | 425 | 26631 |
| 1732123800 | 425 | -5 | -1.16 | 430 | 430 | 425 | 19935 |
| 1732037400 | 430 | 0 | 0.00 | 430 | 430 | 430 | 18622 |
| 1731951000 | 430 | -10 | -2.27 | 440 | 440 | 430 | 43944 |
| 1731691800 | 440 | 0 | 0.00 | 440 | 445 | 440 | 24768 |
| 1731605400 | 440 | 0 | 0.00 | 440 | 440 | 440 | 62067 |
| 1731519000 | 440 | -10 | -2.22 | 450 | 450 | 430 | 64533 |
| 1731432600 | 450 | -10 | -2.17 | 460 | 460 | 450 | 57477 |
| 1731346200 | 460 | 0 | 0.00 | 460 | 460 | 460 | 27875 |
| 1731087000 | 460 | -15 | -3.16 | 475 | 475 | 460 | 59358 |
| 1731000600 | 475 | 0 | 0.00 | 475 | 475 | 475 | 25488 |
| 1730914200 | 475 | -5 | -1.04 | 480 | 480 | 470 | 38508 |
| 1730827800 | 480 | 0 | 0.00 | 480 | 480 | 480 | 49846 |
| 1730741400 | 480 | 0 | 0.00 | 480 | 482.5 | 480 | 42593 |
| 1730482200 | 480 | -2 | -0.41 | 480 | 480 | 480 | 19961 |
| 1730395800 | 482 | 7 | 1.47 | 482.5 | 482.5 | 480 | 45823 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
