Biffa (BIFF) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
14/09/2020 215.50p 219.00p 211.93p 214.50p 1082400
11/09/2020 220.00p 220.00p 212.00p 215.50p 187069
10/09/2020 220.00p 222.00p 211.00p 211.00p 544063
09/09/2020 217.50p 218.00p 203.00p 218.00p 415195
08/09/2020 211.00p 216.00p 206.10p 213.00p 514116
07/09/2020 204.50p 212.50p 199.60p 210.00p 1710077
04/09/2020 200.00p 206.50p 200.00p 204.50p 206789
03/09/2020 205.00p 209.50p 205.00p 205.00p 270915
02/09/2020 204.50p 209.00p 204.50p 207.50p 231327
01/09/2020 207.00p 209.00p 196.00p 206.00p 469650
28/08/2020 203.00p 210.00p 200.00p 205.00p 505229
27/08/2020 204.50p 206.50p 203.40p 203.50p 173208
26/08/2020 206.00p 210.00p 203.00p 205.50p 324048
25/08/2020 210.00p 210.00p 199.40p 203.00p 227461
24/08/2020 201.50p 208.21p 198.20p 204.50p 136845
21/08/2020 198.40p 202.50p 198.40p 199.00p 286415
20/08/2020 200.00p 202.50p 188.80p 200.00p 340193
19/08/2020 200.50p 205.50p 195.20p 202.00p 462431
18/08/2020 202.50p 206.00p 198.80p 201.50p 361948
17/08/2020 206.00p 207.00p 201.00p 201.00p 128542
14/08/2020 205.00p 206.50p 201.50p 206.00p 151400
13/08/2020 202.50p 208.00p 188.20p 205.00p 325993
12/08/2020 205.00p 209.00p 202.50p 207.00p 218918
11/08/2020 205.50p 209.00p 199.00p 204.50p 801788
10/08/2020 205.00p 208.50p 202.00p 204.00p 147900
07/08/2020 206.00p 210.50p 201.16p 203.50p 113425
06/08/2020 207.00p 212.50p 200.00p 203.00p 197404
05/08/2020 206.50p 212.50p 200.00p 203.50p 152277
04/08/2020 199.80p 212.00p 199.43p 205.00p 181101
03/08/2020 203.50p 204.00p 194.60p 201.00p 358358
31/07/2020 210.00p 212.00p 202.00p 204.00p 199360
30/07/2020 205.50p 211.50p 204.50p 208.00p 321795
29/07/2020 202.00p 211.50p 202.00p 210.50p 277788
28/07/2020 205.00p 212.50p 205.00p 207.00p 204955
27/07/2020 210.50p 210.50p 203.50p 206.00p 222000
24/07/2020 206.00p 211.80p 204.00p 207.50p 267473
23/07/2020 198.20p 213.50p 198.20p 208.00p 277860
22/07/2020 205.00p 207.00p 200.10p 205.50p 1010480
21/07/2020 211.00p 211.00p 203.00p 206.00p 664420
20/07/2020 207.50p 210.00p 199.60p 204.00p 253164
17/07/2020 205.00p 210.50p 194.85p 207.50p 271844
16/07/2020 203.00p 209.50p 194.20p 205.00p 494596
15/07/2020 198.60p 198.60p 194.52p 194.80p 303827
14/07/2020 193.60p 198.60p 191.00p 196.40p 227734
13/07/2020 198.40p 201.50p 191.20p 194.40p 252205
10/07/2020 192.00p 199.00p 190.80p 195.60p 209541
09/07/2020 201.50p 201.50p 195.20p 196.00p 359557
08/07/2020 189.00p 201.50p 189.00p 200.00p 339254
07/07/2020 195.00p 200.50p 193.00p 198.20p 2090915
06/07/2020 203.00p 209.00p 195.20p 196.40p 439176
03/07/2020 205.50p 205.50p 199.80p 199.80p 859357
02/07/2020 203.00p 204.00p 199.00p 199.00p 334493
01/07/2020 200.00p 211.50p 199.00p 201.00p 263857
29/06/2020 200.00p 206.55p 198.20p 203.00p 652701
26/06/2020 200.00p 203.00p 191.00p 200.00p 548910
25/06/2020 199.00p 203.50p 190.80p 200.00p 818726
24/06/2020 205.00p 206.48p 201.00p 201.00p 490525
23/06/2020 210.00p 219.00p 205.00p 207.50p 942136
22/06/2020 201.00p 210.00p 201.00p 210.00p 802971
19/06/2020 221.00p 221.00p 207.00p 210.00p 1429203
18/06/2020 210.50p 222.50p 205.00p 211.50p 689452
17/06/2020 215.00p 224.00p 212.00p 220.00p 636389
16/06/2020 218.50p 228.00p 213.00p 222.50p 2232780
15/06/2020 203.50p 208.00p 198.00p 208.00p 967280
12/06/2020 205.00p 208.50p 201.50p 205.00p 1698917
11/06/2020 213.00p 217.00p 210.50p 210.50p 334457
10/06/2020 227.00p 231.50p 216.00p 218.00p 413154
09/06/2020 236.50p 245.50p 227.00p 229.00p 400793
08/06/2020 247.50p 251.00p 241.47p 247.50p 368256
05/06/2020 257.50p 259.50p 240.00p 244.50p 947639
04/06/2020 259.50p 264.70p 256.45p 262.50p 267077
03/06/2020 255.00p 263.50p 254.61p 262.50p 208344
02/06/2020 255.00p 255.00p 241.50p 251.00p 521219
01/06/2020 252.00p 254.00p 243.00p 247.00p 888300
29/05/2020 244.00p 250.00p 225.32p 250.00p 994655
28/05/2020 243.50p 253.00p 237.50p 242.00p 141771
27/05/2020 244.50p 244.50p 234.50p 240.50p 203241
26/05/2020 242.00p 243.00p 233.50p 239.50p 430310
22/05/2020 229.50p 237.00p 217.17p 236.00p 703422
21/05/2020 202.50p 225.50p 202.50p 224.00p 166515
20/05/2020 211.00p 214.66p 209.24p 212.00p 241415
19/05/2020 210.00p 215.00p 208.69p 212.00p 353958
18/05/2020 205.00p 214.50p 205.00p 208.50p 227298
15/05/2020 204.50p 214.00p 193.60p 210.00p 514537
14/05/2020 198.60p 204.46p 190.00p 197.40p 413715
13/05/2020 209.00p 209.25p 198.80p 198.80p 404834
12/05/2020 209.50p 216.00p 204.50p 206.50p 360175
11/05/2020 224.00p 228.50p 210.00p 210.50p 1214256
07/05/2020 224.50p 225.50p 216.00p 217.50p 327636
06/05/2020 212.00p 223.45p 212.00p 216.00p 683543
05/05/2020 231.00p 231.00p 212.00p 212.50p 247896
01/05/2020 234.00p 234.50p 216.64p 220.50p 270567
30/04/2020 220.00p 232.00p 215.00p 220.00p 518393
29/04/2020 208.00p 218.50p 205.50p 218.00p 335749
28/04/2020 200.00p 208.65p 198.00p 207.00p 362537
27/04/2020 197.20p 203.64p 193.92p 199.80p 494245
24/04/2020 206.00p 208.00p 194.40p 194.40p 397557
23/04/2020 206.50p 214.95p 197.60p 202.50p 683507
22/04/2020 194.60p 208.00p 194.60p 201.00p 304205
21/04/2020 206.50p 212.50p 200.00p 202.50p 307972
20/04/2020 205.00p 209.50p 201.00p 206.50p 595420
17/04/2020 192.40p 209.00p 191.60p 207.00p 792881
16/04/2020 195.20p 195.20p 183.07p 192.40p 337936
15/04/2020 189.80p 197.83p 185.40p 185.40p 465318
14/04/2020 192.80p 201.00p 189.43p 200.50p 733822
09/04/2020 186.60p 193.40p 179.81p 191.40p 706884
08/04/2020 177.00p 186.88p 174.60p 175.00p 520304
07/04/2020 169.80p 184.48p 169.60p 180.60p 857134
06/04/2020 173.00p 174.20p 165.40p 165.80p 477342
03/04/2020 175.00p 178.80p 166.80p 170.00p 254341
02/04/2020 176.40p 176.91p 170.00p 174.80p 644389
01/04/2020 178.00p 178.00p 168.00p 173.00p 988050
31/03/2020 181.00p 184.00p 175.00p 179.80p 984287
30/03/2020 180.60p 186.60p 168.72p 179.20p 1398671
27/03/2020 189.80p 197.23p 175.40p 175.40p 823506
26/03/2020 202.50p 206.75p 188.40p 190.60p 1051811
25/03/2020 238.00p 238.00p 186.83p 202.00p 2299860
24/03/2020 254.50p 254.50p 225.00p 228.00p 391577
23/03/2020 256.50p 256.50p 233.50p 238.00p 279658
20/03/2020 274.00p 275.63p 246.50p 267.50p 4486324
19/03/2020 253.50p 276.50p 253.50p 265.50p 458726
18/03/2020 237.50p 265.31p 234.24p 262.00p 389605
17/03/2020 244.50p 245.50p 231.50p 244.00p 356350
16/03/2020 239.00p 243.00p 217.00p 236.00p 560740
13/03/2020 247.50p 254.00p 236.00p 250.00p 316990
12/03/2020 237.00p 242.50p 230.74p 239.50p 300010
11/03/2020 259.50p 263.35p 248.00p 248.00p 222076
10/03/2020 259.50p 262.00p 252.50p 252.50p 282571
09/03/2020 258.50p 263.50p 249.30p 252.00p 369409
06/03/2020 283.50p 292.50p 269.00p 270.00p 301097
05/03/2020 293.00p 293.50p 284.00p 287.00p 729461
04/03/2020 287.50p 313.81p 282.50p 286.00p 1173689
03/03/2020 283.00p 286.50p 278.50p 286.00p 356329
02/03/2020 268.00p 274.00p 262.00p 273.50p 2169709
28/02/2020 263.50p 283.77p 256.00p 261.00p 937743
27/02/2020 262.00p 273.00p 262.00p 272.00p 226899
26/02/2020 273.50p 278.50p 271.50p 275.00p 231735
25/02/2020 272.00p 285.00p 272.00p 278.00p 264357
24/02/2020 300.00p 310.00p 283.00p 284.00p 203217
21/02/2020 295.00p 303.00p 289.50p 297.00p 428633
20/02/2020 304.00p 310.00p 291.50p 295.00p 192759
19/02/2020 292.50p 302.50p 288.65p 299.00p 262402
18/02/2020 314.00p 314.00p 296.50p 300.00p 284906
17/02/2020 302.50p 312.50p 291.00p 307.00p 871003
14/02/2020 296.50p 298.50p 293.33p 295.00p 291209
13/02/2020 296.00p 300.00p 290.50p 295.00p 57685
12/02/2020 295.50p 298.00p 283.06p 295.00p 805931
11/02/2020 285.00p 288.00p 282.00p 286.00p 469207
10/02/2020 293.00p 293.00p 283.50p 285.00p 2296096
07/02/2020 299.50p 299.50p 284.00p 285.50p 117292
06/02/2020 299.50p 299.50p 285.00p 288.50p 80030
05/02/2020 288.50p 290.50p 283.50p 288.00p 2215110
04/02/2020 275.50p 291.72p 275.50p 284.50p 208733
03/02/2020 282.50p 286.24p 277.48p 285.00p 688599
31/01/2020 282.50p 286.50p 275.50p 282.00p 470495
30/01/2020 283.00p 288.00p 280.50p 286.00p 172300
29/01/2020 290.00p 290.00p 284.00p 285.00p 213524
28/01/2020 285.00p 288.50p 284.00p 286.50p 204982
27/01/2020 283.00p 290.50p 282.00p 286.00p 130291
24/01/2020 290.00p 293.50p 286.65p 288.50p 232323
23/01/2020 290.50p 290.50p 285.00p 286.00p 142669
22/01/2020 289.50p 294.69p 284.62p 289.00p 279955
21/01/2020 282.00p 289.50p 282.00p 287.50p 500047
20/01/2020 287.00p 288.00p 284.00p 287.00p 107317
17/01/2020 283.50p 287.50p 281.50p 285.00p 582365
16/01/2020 285.50p 288.50p 278.50p 281.50p 146846
15/01/2020 270.00p 296.50p 268.00p 278.50p 652740
14/01/2020 261.00p 272.00p 256.70p 271.50p 266501
13/01/2020 266.00p 266.50p 252.00p 262.50p 786422
10/01/2020 255.00p 267.50p 255.00p 255.00p 249091
09/01/2020 263.50p 266.50p 260.00p 260.50p 484714
08/01/2020 258.50p 270.00p 255.00p 263.00p 107201
07/01/2020 269.00p 270.46p 259.50p 259.50p 53060
06/01/2020 259.00p 265.00p 256.50p 262.00p 131990
03/01/2020 270.00p 270.50p 262.50p 268.50p 93331
02/01/2020 274.00p 274.00p 266.00p 269.50p 116126
31/12/2019 278.50p 279.50p 266.81p 274.00p 62248
30/12/2019 273.00p 274.36p 268.00p 268.00p 86312
27/12/2019 267.00p 275.00p 262.50p 271.00p 44630
24/12/2019 272.00p 273.50p 267.50p 268.00p 17612
23/12/2019 273.50p 274.59p 266.00p 271.00p 435452
20/12/2019 260.00p 268.00p 256.50p 268.00p 419050
19/12/2019 264.50p 266.50p 255.00p 259.00p 692237
18/12/2019 270.00p 272.00p 265.50p 269.50p 67911
17/12/2019 271.00p 278.73p 265.95p 272.00p 303371
16/12/2019 272.00p 279.50p 267.00p 275.50p 1115480
13/12/2019 244.50p 266.00p 244.50p 263.50p 605738
12/12/2019 248.00p 248.00p 241.50p 242.00p 149834
11/12/2019 248.50p 248.50p 243.50p 244.00p 264611
10/12/2019 237.50p 250.79p 237.50p 248.00p 95771
09/12/2019 245.50p 254.50p 240.00p 247.00p 286328
06/12/2019 243.00p 252.00p 243.00p 249.50p 111384
05/12/2019 252.50p 252.50p 248.00p 249.50p 154740
04/12/2019 248.00p 253.50p 248.00p 250.00p 155850
03/12/2019 251.50p 255.50p 244.50p 247.00p 209501
02/12/2019 259.00p 259.49p 251.50p 251.50p 289242
29/11/2019 253.00p 257.00p 251.50p 252.00p 178267
28/11/2019 274.00p 274.00p 251.00p 251.00p 175179
27/11/2019 280.00p 283.50p 256.75p 263.50p 442185
26/11/2019 274.00p 281.25p 273.00p 278.50p 604048

*Close Price adjusted for both dividends and splits