Biffa (BIFF) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Biffa

Date Open High Low Close* Volume
06/04/2022 325.00p 325.00p 306.00p 306.00p 696733
05/04/2022 319.40p 326.60p 314.00p 316.80p 308762
04/04/2022 326.60p 326.60p 317.18p 318.80p 291006
01/04/2022 327.20p 327.20p 318.60p 318.60p 1158363
31/03/2022 330.50p 332.66p 320.00p 320.00p 490752
30/03/2022 326.00p 341.50p 326.00p 329.50p 485302
29/03/2022 339.00p 342.00p 337.50p 340.00p 209911
28/03/2022 331.00p 339.00p 330.00p 339.00p 401733
25/03/2022 325.00p 335.50p 325.00p 330.50p 213497
24/03/2022 330.00p 339.50p 330.00p 334.50p 148892
23/03/2022 337.50p 340.50p 333.50p 337.50p 412767
22/03/2022 325.00p 339.00p 325.00p 336.50p 199855
21/03/2022 331.00p 335.00p 330.00p 335.00p 423679
18/03/2022 330.50p 333.00p 323.00p 333.00p 513423
17/03/2022 332.00p 337.50p 328.50p 331.00p 361975
16/03/2022 336.50p 336.50p 325.00p 329.00p 977857
15/03/2022 323.50p 331.00p 321.00p 329.00p 691871
14/03/2022 315.50p 326.00p 312.50p 323.00p 289115
11/03/2022 311.00p 321.00p 306.50p 315.50p 478055
10/03/2022 308.50p 310.00p 300.00p 306.50p 596797
09/03/2022 287.00p 310.00p 284.50p 310.00p 3432337
08/03/2022 284.00p 293.00p 281.50p 283.00p 551735
07/03/2022 291.00p 299.00p 278.45p 287.50p 1216394
04/03/2022 318.00p 318.50p 302.00p 304.00p 486195
03/03/2022 335.00p 335.00p 321.00p 321.00p 242021
02/03/2022 335.00p 335.00p 325.00p 331.50p 309974
01/03/2022 328.00p 335.00p 323.50p 333.00p 376009
28/02/2022 317.00p 328.00p 312.00p 325.00p 460369
25/02/2022 310.00p 319.50p 310.00p 318.50p 400764
24/02/2022 295.00p 317.00p 295.00p 309.00p 498147
23/02/2022 319.00p 329.50p 318.00p 318.00p 438285
22/02/2022 330.00p 333.50p 327.00p 327.00p 257386
21/02/2022 330.50p 347.00p 330.50p 333.00p 452282
18/02/2022 345.00p 351.50p 345.00p 345.00p 1344648
17/02/2022 343.50p 351.50p 343.50p 351.50p 458183
16/02/2022 349.00p 353.00p 342.50p 346.00p 237805
15/02/2022 350.50p 353.00p 345.50p 349.00p 445950
14/02/2022 354.50p 355.50p 344.00p 347.50p 913588
11/02/2022 352.50p 360.50p 349.18p 358.00p 950696
10/02/2022 348.00p 358.45p 348.00p 355.50p 307634
09/02/2022 347.00p 358.00p 347.00p 355.00p 416957
08/02/2022 345.00p 356.50p 345.00p 352.00p 513703
07/02/2022 351.50p 356.50p 347.50p 356.50p 794161
04/02/2022 355.00p 355.00p 348.00p 351.50p 402129
03/02/2022 352.50p 355.00p 348.50p 349.00p 491285
02/02/2022 349.50p 355.00p 347.00p 352.50p 288285
01/02/2022 346.50p 346.50p 340.00p 345.00p 434308
31/01/2022 330.00p 342.00p 330.00p 339.00p 313883
28/01/2022 335.00p 337.00p 327.40p 332.50p 722327
27/01/2022 329.00p 336.00p 328.00p 334.00p 213876
26/01/2022 332.00p 351.00p 325.50p 333.00p 957670
25/01/2022 326.50p 327.50p 320.50p 327.50p 395311
24/01/2022 322.00p 333.50p 315.00p 322.50p 453060
21/01/2022 337.00p 340.00p 330.18p 331.50p 546252
20/01/2022 334.00p 342.00p 330.32p 340.00p 302654
19/01/2022 320.00p 336.81p 320.00p 335.00p 1510854
18/01/2022 338.00p 344.00p 330.50p 333.00p 380164
17/01/2022 351.00p 353.50p 342.50p 344.00p 405563
14/01/2022 339.50p 354.50p 339.50p 351.00p 179982
13/01/2022 350.00p 356.00p 349.00p 350.00p 225998
12/01/2022 326.50p 355.50p 326.50p 351.50p 270164
10/01/2022 345.00p 353.00p 338.00p 340.50p 262522
07/01/2022 360.00p 362.00p 349.70p 351.00p 401081
06/01/2022 352.50p 359.00p 349.73p 354.50p 242439
05/01/2022 369.00p 369.00p 352.00p 357.00p 349171
04/01/2022 373.50p 373.50p 357.50p 358.50p 1630003
03/01/2022 366.50p 388.50p 355.00p 358.50p 103746
31/12/2021 366.50p 388.50p 355.00p 358.50p 93600
30/12/2021 362.00p 362.00p 356.00p 357.50p 296219
29/12/2021 355.50p 362.00p 352.50p 358.50p 357573
28/12/2021 358.50p 359.50p 353.50p 354.00p 205200
27/12/2021 358.50p 359.50p 353.50p 354.00p 205200
24/12/2021 358.50p 359.50p 353.50p 354.00p 205200
23/12/2021 354.50p 359.50p 353.00p 358.00p 544720
22/12/2021 349.00p 359.50p 349.00p 355.50p 374146
21/12/2021 353.00p 353.50p 347.77p 348.00p 233113
20/12/2021 346.00p 352.24p 345.00p 348.00p 212447
17/12/2021 355.00p 355.00p 347.00p 350.00p 654520
16/12/2021 355.50p 359.00p 349.50p 355.00p 455802
15/12/2021 345.00p 352.50p 345.00p 351.00p 707489
14/12/2021 370.00p 370.00p 346.50p 348.00p 975208
13/12/2021 370.00p 370.00p 351.50p 353.00p 225857
10/12/2021 367.50p 376.95p 354.00p 355.50p 326614
09/12/2021 375.00p 379.47p 365.00p 365.00p 978917
08/12/2021 372.00p 374.00p 366.00p 371.50p 273622
07/12/2021 345.00p 367.50p 345.00p 366.50p 253262
06/12/2021 365.00p 365.00p 354.50p 360.00p 284734
03/12/2021 348.00p 358.50p 348.00p 355.50p 321677
02/12/2021 354.50p 358.50p 352.00p 355.00p 235249
01/12/2021 353.50p 359.00p 348.98p 358.00p 1130514
30/11/2021 345.00p 354.00p 345.00p 351.50p 820050
29/11/2021 360.50p 363.87p 353.25p 355.50p 390147
26/11/2021 354.00p 365.00p 350.00p 351.00p 798535
25/11/2021 361.50p 362.00p 355.00p 360.00p 481937
24/11/2021 364.00p 364.50p 355.00p 362.00p 439950
23/11/2021 360.50p 363.00p 353.50p 355.00p 782531
22/11/2021 365.00p 366.50p 350.50p 363.50p 1033351
19/11/2021 375.00p 375.00p 351.00p 356.50p 944302
18/11/2021 383.00p 392.00p 328.86p 358.50p 3386900
17/11/2021 385.00p 395.00p 385.00p 395.00p 109050
16/11/2021 395.00p 395.00p 384.96p 388.50p 575592
15/11/2021 392.00p 399.00p 389.50p 390.00p 467982
12/11/2021 405.50p 408.00p 388.90p 395.00p 211967
11/11/2021 382.00p 394.50p 382.00p 394.50p 273012
10/11/2021 398.00p 400.50p 386.49p 389.00p 437247
09/11/2021 409.00p 409.00p 396.00p 398.50p 281418
08/11/2021 398.50p 403.00p 394.00p 401.50p 265568
05/11/2021 398.00p 402.11p 391.50p 393.50p 244476
04/11/2021 386.50p 399.50p 386.50p 399.00p 542086
03/11/2021 385.00p 397.50p 377.00p 388.50p 397815
02/11/2021 395.00p 400.50p 391.50p 398.50p 472418
01/11/2021 402.00p 404.50p 390.50p 394.50p 869466
29/10/2021 393.00p 402.00p 393.00p 398.00p 818987
28/10/2021 399.50p 402.50p 395.50p 399.00p 263640
27/10/2021 393.00p 399.50p 391.00p 397.50p 327347
26/10/2021 395.00p 395.37p 390.50p 393.00p 496294
25/10/2021 398.00p 398.00p 387.50p 392.00p 461858
22/10/2021 386.00p 390.50p 383.00p 390.50p 370463
21/10/2021 388.00p 389.00p 376.00p 384.00p 371593
20/10/2021 388.00p 388.00p 373.00p 379.50p 438756
19/10/2021 365.00p 373.50p 365.00p 373.00p 276241
18/10/2021 380.00p 380.00p 363.50p 366.50p 1688230
15/10/2021 369.00p 375.00p 363.50p 371.50p 1592039
14/10/2021 365.00p 367.50p 356.00p 366.50p 1135002
13/10/2021 359.00p 363.24p 352.50p 357.50p 1529310
12/10/2021 343.50p 359.00p 341.50p 359.00p 459174
11/10/2021 352.00p 352.00p 336.50p 346.50p 305328
08/10/2021 365.50p 365.50p 340.00p 342.00p 493609
07/10/2021 370.00p 370.00p 346.00p 348.50p 415177
06/10/2021 348.00p 355.50p 343.27p 355.00p 507094
05/10/2021 351.00p 355.50p 348.68p 350.50p 579311
04/10/2021 355.00p 360.00p 351.00p 352.50p 486100
01/10/2021 356.00p 358.00p 352.50p 354.50p 231053
30/09/2021 360.50p 365.50p 337.20p 360.00p 616931
29/09/2021 360.50p 368.50p 359.50p 359.50p 295012
28/09/2021 364.00p 367.75p 352.50p 360.00p 417493
27/09/2021 380.00p 380.00p 364.00p 364.00p 1043501
24/09/2021 362.00p 371.50p 362.00p 370.00p 417922
23/09/2021 377.00p 377.00p 369.50p 373.50p 303128
22/09/2021 367.00p 375.00p 365.00p 375.00p 1535115
21/09/2021 371.00p 372.00p 362.50p 364.50p 959985
20/09/2021 369.50p 375.00p 364.00p 368.00p 376539
17/09/2021 378.00p 387.00p 372.50p 372.50p 6402911
16/09/2021 402.00p 407.05p 381.50p 381.50p 412543
15/09/2021 384.50p 391.00p 378.00p 384.00p 846152
14/09/2021 390.00p 390.00p 375.00p 383.50p 416020
13/09/2021 395.00p 395.00p 379.50p 385.00p 437162
10/09/2021 381.00p 391.00p 365.50p 380.00p 527669
09/09/2021 371.00p 391.00p 370.00p 387.50p 2617547
08/09/2021 416.00p 416.00p 378.50p 381.00p 850561
07/09/2021 408.50p 416.50p 403.50p 404.00p 592275
06/09/2021 400.00p 419.50p 396.00p 416.00p 690923
03/09/2021 394.50p 398.00p 390.78p 397.00p 1232457
02/09/2021 392.00p 397.50p 388.95p 395.50p 9488087
01/09/2021 392.50p 394.50p 386.50p 387.50p 372831
31/08/2021 387.50p 394.50p 384.80p 391.00p 374220
30/08/2021 368.00p 385.00p 356.50p 383.00p 381415
27/08/2021 368.00p 385.00p 356.50p 383.00p 381415
26/08/2021 357.50p 382.00p 357.50p 381.00p 369106
25/08/2021 376.00p 381.50p 375.50p 377.00p 225099
24/08/2021 367.50p 381.50p 367.50p 376.00p 542066
23/08/2021 395.00p 395.00p 378.00p 378.00p 485619
20/08/2021 367.00p 382.00p 367.00p 382.00p 320263
19/08/2021 370.50p 378.50p 369.00p 375.50p 275888
18/08/2021 390.00p 390.00p 373.00p 373.00p 284555
17/08/2021 398.50p 398.50p 376.50p 386.00p 385969
16/08/2021 375.00p 380.00p 372.00p 380.00p 290571
13/08/2021 374.00p 376.50p 367.50p 376.50p 341668
12/08/2021 365.50p 370.50p 363.50p 370.50p 234117
11/08/2021 359.50p 367.00p 357.50p 367.00p 366438
10/08/2021 363.50p 371.50p 355.99p 361.50p 373330
09/08/2021 359.00p 366.00p 340.50p 360.50p 431873
06/08/2021 368.00p 369.64p 347.38p 364.50p 364363
05/08/2021 371.50p 380.50p 366.47p 370.00p 440874
04/08/2021 370.00p 375.00p 367.14p 368.00p 374056
03/08/2021 371.00p 372.50p 366.00p 369.50p 367110
02/08/2021 367.00p 372.00p 356.99p 371.00p 552099
30/07/2021 353.50p 391.00p 350.85p 357.50p 393172
29/07/2021 367.00p 367.00p 352.50p 355.00p 311404
28/07/2021 364.00p 366.00p 355.00p 361.00p 359715
27/07/2021 362.00p 366.50p 352.50p 360.00p 1083378
26/07/2021 353.00p 359.50p 349.28p 358.50p 990805
23/07/2021 353.50p 364.98p 347.50p 354.00p 469868
22/07/2021 349.50p 351.00p 338.50p 347.00p 666108
21/07/2021 340.00p 352.70p 338.00p 338.50p 418779
20/07/2021 340.50p 347.50p 334.00p 343.00p 593428
19/07/2021 324.00p 345.90p 312.00p 336.00p 1096090
16/07/2021 327.50p 331.50p 322.00p 326.50p 316859
15/07/2021 313.50p 330.00p 304.50p 321.00p 413155
14/07/2021 332.00p 332.00p 324.00p 326.50p 292008
13/07/2021 330.00p 330.00p 323.55p 329.00p 403479
12/07/2021 337.00p 337.00p 326.26p 328.00p 280046
09/07/2021 326.50p 338.00p 326.50p 333.50p 519267
08/07/2021 340.00p 340.00p 328.00p 330.00p 1253073
07/07/2021 327.00p 338.00p 327.00p 331.50p 454033
06/07/2021 339.00p 343.00p 335.50p 335.50p 446151
05/07/2021 329.00p 343.50p 328.50p 340.00p 1687917
02/07/2021 328.00p 330.50p 327.99p 330.50p 1586597
01/07/2021 324.50p 331.00p 324.00p 329.00p 2460407
30/06/2021 327.00p 336.00p 323.00p 325.00p 2374915

*Close Price adjusted for both dividends and splits