Biffa (BIFF) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
29/06/2021 323.50p 330.50p 321.50p 329.00p 956971
28/06/2021 312.50p 323.50p 305.50p 323.00p 1113533
25/06/2021 316.50p 316.50p 306.00p 316.00p 1911111
24/06/2021 292.50p 307.50p 292.50p 307.50p 698115
23/06/2021 283.00p 298.50p 283.00p 298.50p 327949
22/06/2021 290.00p 291.00p 284.99p 291.00p 4220866
21/06/2021 287.00p 291.50p 285.50p 291.50p 391468
18/06/2021 299.00p 311.00p 288.50p 291.00p 1430255
17/06/2021 289.00p 296.95p 289.00p 294.00p 407286
16/06/2021 296.00p 296.00p 288.50p 290.00p 22520654
15/06/2021 300.00p 307.00p 293.00p 294.50p 38471
14/06/2021 294.00p 295.00p 292.00p 293.50p 1911921
11/06/2021 296.00p 296.73p 291.00p 292.00p 444776
10/06/2021 280.00p 296.50p 280.00p 295.00p 428090
09/06/2021 304.50p 304.50p 295.00p 295.00p 213205
08/06/2021 295.00p 297.70p 293.50p 295.00p 543715
07/06/2021 300.00p 300.00p 292.00p 295.00p 460194
04/06/2021 280.00p 295.00p 280.00p 295.00p 569372
03/06/2021 305.00p 305.00p 287.50p 287.50p 423931
02/06/2021 305.00p 305.00p 295.61p 298.50p 710452
01/06/2021 300.00p 321.00p 296.50p 300.50p 1407918
31/05/2021 288.00p 295.50p 288.00p 292.50p 557625
28/05/2021 288.00p 295.50p 288.00p 292.50p 557625
27/05/2021 294.50p 298.00p 290.00p 294.00p 895428
26/05/2021 300.00p 300.00p 290.00p 292.00p 756832
25/05/2021 300.00p 300.00p 292.00p 292.00p 554570
24/05/2021 300.00p 300.00p 293.00p 295.50p 566787
21/05/2021 282.00p 301.50p 274.99p 293.50p 2341147
20/05/2021 278.00p 279.20p 273.55p 277.00p 227789
19/05/2021 274.50p 277.18p 268.50p 275.50p 184180
18/05/2021 271.00p 278.50p 269.50p 275.00p 605188
17/05/2021 270.00p 273.50p 268.00p 271.00p 240019
14/05/2021 258.00p 269.50p 255.00p 267.50p 142970
13/05/2021 271.50p 271.50p 265.00p 266.50p 186876
12/05/2021 269.00p 273.00p 267.50p 268.00p 419617
11/05/2021 269.00p 275.78p 269.00p 272.50p 316666
10/05/2021 279.00p 280.50p 273.55p 278.00p 492887
07/05/2021 277.00p 279.50p 272.00p 276.50p 554773
06/05/2021 274.00p 275.00p 266.00p 272.00p 702623
05/05/2021 270.00p 272.00p 267.03p 268.00p 334132
04/05/2021 277.00p 279.50p 269.00p 269.00p 659092
03/05/2021 271.50p 278.00p 271.42p 276.50p 1230997
30/04/2021 271.50p 278.00p 271.42p 276.50p 1230997
29/04/2021 273.00p 279.00p 273.00p 275.50p 373061
28/04/2021 278.00p 278.00p 273.00p 277.00p 270215
27/04/2021 282.00p 282.00p 272.00p 274.00p 268943
26/04/2021 282.00p 282.00p 271.98p 275.00p 241671
23/04/2021 279.50p 280.00p 273.00p 274.50p 248418
22/04/2021 280.00p 280.00p 275.00p 276.50p 227760
21/04/2021 280.00p 280.00p 270.55p 276.00p 364029
20/04/2021 278.50p 279.60p 274.00p 275.00p 229713
19/04/2021 278.00p 281.00p 276.00p 276.50p 322702
16/04/2021 278.00p 280.00p 276.50p 277.50p 254324
15/04/2021 274.00p 281.50p 270.20p 278.50p 984197
14/04/2021 274.00p 275.00p 273.00p 273.50p 1043188
13/04/2021 269.50p 275.50p 269.50p 274.00p 303731
12/04/2021 277.00p 279.00p 272.00p 274.00p 365606
09/04/2021 280.00p 280.00p 272.50p 273.00p 424492
08/04/2021 275.50p 275.60p 271.50p 273.00p 289236
07/04/2021 280.00p 280.70p 273.50p 273.50p 543522
06/04/2021 275.00p 280.50p 269.50p 278.00p 651630
02/04/2021 270.00p 271.00p 267.00p 269.00p 444506
01/04/2021 270.00p 271.00p 267.00p 269.00p 294506
31/03/2021 273.00p 273.00p 266.00p 266.00p 776526
30/03/2021 269.50p 273.00p 265.50p 269.50p 286895
29/03/2021 273.00p 276.00p 267.00p 267.50p 508975
26/03/2021 275.50p 278.50p 271.50p 271.50p 343076
25/03/2021 273.00p 276.00p 266.56p 274.00p 820554
24/03/2021 266.50p 270.50p 265.50p 268.50p 525888
23/03/2021 262.00p 269.00p 261.00p 267.00p 488286
22/03/2021 269.00p 269.00p 261.50p 261.50p 398599
19/03/2021 275.00p 275.00p 266.50p 267.00p 1142724
18/03/2021 269.50p 270.50p 267.50p 269.50p 814094
17/03/2021 272.00p 272.00p 268.50p 269.00p 216738
16/03/2021 260.00p 270.50p 260.00p 270.00p 621217
15/03/2021 273.00p 273.00p 264.65p 270.00p 906661
12/03/2021 255.00p 271.00p 255.00p 265.50p 616203
11/03/2021 270.00p 270.00p 260.00p 265.00p 989518
10/03/2021 260.00p 260.00p 252.00p 259.00p 1104675
09/03/2021 250.00p 263.00p 250.00p 256.00p 635805
08/03/2021 271.00p 272.00p 254.08p 259.50p 516342
05/03/2021 273.00p 273.50p 265.50p 265.50p 1221183
04/03/2021 273.00p 277.40p 268.00p 270.00p 767814
03/03/2021 274.00p 276.50p 265.50p 271.50p 1514770
02/03/2021 260.00p 260.00p 249.50p 256.50p 1400292
01/03/2021 260.00p 262.50p 250.50p 252.50p 3497603
26/02/2021 245.00p 255.00p 243.50p 255.00p 865728
25/02/2021 240.00p 255.00p 240.00p 249.00p 2856567
24/02/2021 249.50p 249.50p 242.00p 245.00p 164168
23/02/2021 241.00p 248.00p 241.00p 244.00p 249117
22/02/2021 244.50p 251.50p 233.00p 241.00p 308551
19/02/2021 239.00p 241.50p 233.50p 235.00p 237824
18/02/2021 249.50p 249.84p 239.00p 240.00p 178024
17/02/2021 237.50p 244.50p 236.50p 241.50p 216870
16/02/2021 250.00p 250.00p 242.00p 244.50p 245346
15/02/2021 247.50p 251.00p 245.00p 249.00p 223173
12/02/2021 244.50p 250.00p 241.50p 246.00p 334252
11/02/2021 245.00p 247.00p 242.00p 244.00p 246430
10/02/2021 240.50p 244.50p 234.88p 241.00p 252215
09/02/2021 234.50p 236.00p 230.00p 236.00p 174444
08/02/2021 232.00p 238.00p 230.50p 234.50p 277631
05/02/2021 226.00p 237.00p 226.00p 235.00p 172583
04/02/2021 233.50p 233.52p 227.95p 230.50p 202516
03/02/2021 236.00p 237.50p 231.00p 231.00p 232873
02/02/2021 233.50p 235.50p 229.95p 234.50p 235949
01/02/2021 235.00p 235.00p 227.00p 231.00p 529557
29/01/2021 226.00p 234.00p 226.00p 230.00p 468508
28/01/2021 229.00p 235.50p 224.73p 235.50p 579449
27/01/2021 243.50p 245.00p 223.00p 228.50p 444845
26/01/2021 241.00p 248.99p 240.00p 241.50p 146472
25/01/2021 247.50p 249.00p 241.50p 245.00p 318025
22/01/2021 253.50p 254.00p 247.00p 247.00p 591149
21/01/2021 245.00p 259.50p 245.00p 250.50p 651409
20/01/2021 248.00p 255.50p 246.50p 254.00p 432868
19/01/2021 248.00p 248.00p 244.00p 247.50p 250727
18/01/2021 248.00p 248.00p 243.50p 247.50p 564610
15/01/2021 248.00p 248.00p 239.00p 245.00p 462723
14/01/2021 238.00p 243.50p 236.50p 241.00p 520941
13/01/2021 240.00p 240.50p 235.50p 238.00p 405698
12/01/2021 237.00p 240.00p 228.50p 238.50p 398855
11/01/2021 248.00p 248.00p 238.50p 239.00p 204363
08/01/2021 239.50p 247.50p 239.50p 243.50p 437706
07/01/2021 240.50p 245.00p 234.50p 245.00p 661527
06/01/2021 238.50p 240.50p 233.50p 239.00p 437492
05/01/2021 235.00p 237.50p 227.50p 237.50p 330424
04/01/2021 231.50p 235.50p 224.70p 232.00p 514688
31/12/2020 229.00p 231.50p 227.67p 229.50p 82064
30/12/2020 230.00p 236.00p 230.00p 231.00p 177050
24/12/2020 232.00p 235.50p 230.29p 233.00p 119228
23/12/2020 221.00p 232.50p 221.00p 231.50p 497821
22/12/2020 240.00p 240.00p 220.00p 222.50p 349178
21/12/2020 233.00p 239.00p 225.50p 228.00p 390575
18/12/2020 236.00p 240.00p 233.25p 240.00p 1096802
17/12/2020 241.50p 246.50p 237.00p 239.50p 666260
16/12/2020 239.50p 246.50p 237.00p 240.00p 975522
15/12/2020 234.00p 241.00p 231.49p 240.00p 416329
14/12/2020 240.00p 241.61p 235.50p 240.00p 532928
11/12/2020 236.50p 239.50p 233.00p 235.50p 247866
10/12/2020 237.00p 240.00p 233.12p 236.00p 377588
09/12/2020 235.50p 239.00p 233.50p 237.00p 206724
08/12/2020 236.00p 238.50p 236.00p 238.00p 163766
07/12/2020 239.00p 239.00p 226.00p 236.00p 438850
04/12/2020 227.00p 239.00p 227.00p 234.50p 277225
03/12/2020 235.00p 238.50p 225.09p 238.00p 457381
02/12/2020 229.50p 234.50p 225.50p 227.00p 265181
01/12/2020 228.50p 232.00p 223.00p 228.00p 324554
30/11/2020 232.50p 232.50p 224.00p 225.00p 431820
27/11/2020 222.00p 230.00p 222.00p 229.50p 833681
26/11/2020 215.00p 231.50p 215.00p 228.50p 519859
25/11/2020 223.00p 232.50p 218.00p 228.00p 269194
24/11/2020 233.00p 239.50p 226.00p 229.00p 273972
23/11/2020 236.00p 244.00p 228.00p 230.00p 252483
20/11/2020 215.50p 231.50p 215.50p 231.50p 256807
19/11/2020 235.50p 237.00p 230.00p 231.50p 189159
18/11/2020 225.00p 239.50p 220.44p 237.50p 337533
17/11/2020 228.00p 238.50p 228.00p 231.00p 553068
16/11/2020 232.50p 241.00p 232.00p 234.50p 910235
13/11/2020 233.50p 237.50p 233.14p 234.50p 537989
12/11/2020 235.00p 240.00p 234.00p 235.50p 336602
10/11/2020 246.00p 246.00p 227.00p 237.50p 745692
09/11/2020 220.00p 241.50p 220.00p 239.50p 1016061
06/11/2020 238.00p 238.00p 220.00p 230.00p 592457
05/11/2020 222.00p 233.50p 211.99p 224.00p 1120432
04/11/2020 215.50p 227.00p 207.47p 220.50p 379277
03/11/2020 222.50p 227.50p 217.92p 222.00p 1560697
02/11/2020 216.00p 224.00p 209.00p 221.50p 500966
30/10/2020 207.50p 218.50p 203.50p 217.00p 524478
29/10/2020 210.00p 215.50p 202.00p 210.00p 544186
28/10/2020 208.00p 213.00p 204.00p 204.50p 480076
27/10/2020 216.00p 220.50p 210.00p 211.50p 284192
26/10/2020 205.50p 228.00p 205.50p 215.50p 275742
23/10/2020 202.00p 208.50p 202.00p 208.00p 474863
22/10/2020 210.00p 220.50p 204.02p 206.00p 371400
21/10/2020 223.00p 223.85p 213.50p 213.50p 138801
20/10/2020 224.00p 225.50p 216.00p 219.50p 339088
19/10/2020 239.50p 245.00p 223.50p 224.50p 205921
16/10/2020 240.00p 240.00p 226.50p 228.50p 428200
15/10/2020 231.00p 234.60p 229.00p 233.50p 527840
14/10/2020 224.00p 235.80p 224.00p 232.50p 725179
13/10/2020 231.00p 231.50p 227.00p 231.00p 316485
12/10/2020 222.00p 240.00p 222.00p 231.00p 376911
09/10/2020 239.00p 239.00p 231.15p 234.00p 725219
08/10/2020 235.00p 235.00p 224.00p 227.50p 493201
07/10/2020 219.50p 226.00p 217.00p 225.00p 408736
06/10/2020 226.00p 227.50p 222.50p 225.50p 400239
05/10/2020 226.00p 226.00p 220.00p 223.50p 661997
02/10/2020 220.00p 224.50p 217.99p 224.00p 459070
01/10/2020 218.50p 222.17p 217.00p 222.00p 945547
30/09/2020 217.00p 221.00p 214.00p 217.50p 646594
29/09/2020 212.00p 221.00p 207.68p 218.50p 441415
28/09/2020 223.50p 225.00p 217.00p 220.50p 353456
25/09/2020 207.00p 222.00p 207.00p 222.00p 488047
24/09/2020 210.00p 222.00p 210.00p 218.50p 834995
23/09/2020 208.00p 218.50p 205.50p 211.50p 1536601
22/09/2020 195.00p 201.00p 195.00p 199.40p 776051
21/09/2020 206.00p 209.00p 197.40p 198.20p 280338
18/09/2020 219.00p 219.00p 208.00p 208.00p 1520815
17/09/2020 221.00p 224.00p 215.00p 215.00p 291130
16/09/2020 220.00p 223.50p 207.00p 223.50p 486811
15/09/2020 217.50p 222.50p 213.00p 222.50p 389060

*Close Price adjusted for both dividends and splits