Biffa (BIFF) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
25/11/2019 274.00p 277.50p 266.50p 272.50p 197021
22/11/2019 275.00p 275.00p 269.83p 272.50p 272028
21/11/2019 271.00p 283.38p 269.00p 271.00p 867021
20/11/2019 272.50p 274.35p 267.83p 271.50p 816601
19/11/2019 260.00p 281.26p 260.00p 272.50p 1380627
18/11/2019 259.00p 269.00p 259.00p 269.00p 673107
15/11/2019 261.00p 270.00p 260.00p 265.00p 2000023
14/11/2019 258.50p 263.00p 255.00p 259.50p 992759
13/11/2019 250.00p 259.50p 250.00p 259.00p 467395
12/11/2019 254.00p 254.00p 240.70p 250.00p 119260
11/11/2019 251.50p 254.00p 247.50p 248.50p 49199
08/11/2019 253.50p 254.80p 251.00p 251.50p 57375
07/11/2019 247.00p 259.00p 246.50p 254.00p 122088
06/11/2019 247.50p 260.50p 247.50p 258.00p 108933
05/11/2019 259.50p 260.50p 246.85p 258.50p 86586
04/11/2019 260.00p 260.50p 251.00p 260.00p 515795
01/11/2019 251.00p 255.00p 251.00p 255.00p 108555
31/10/2019 255.00p 255.00p 252.16p 255.00p 351163
30/10/2019 255.00p 255.00p 251.50p 253.00p 301468
29/10/2019 250.00p 254.00p 250.00p 250.50p 49991
28/10/2019 255.00p 255.00p 252.66p 254.00p 70077
25/10/2019 255.00p 255.00p 253.50p 255.00p 163675
24/10/2019 255.00p 255.00p 246.00p 254.50p 293465
23/10/2019 246.00p 257.63p 246.00p 256.00p 209721
22/10/2019 259.00p 259.14p 254.00p 258.00p 238156
21/10/2019 255.50p 259.00p 252.00p 257.00p 128434
18/10/2019 260.00p 260.00p 255.00p 255.50p 118304
17/10/2019 251.50p 260.00p 251.50p 254.50p 317184
16/10/2019 249.50p 252.00p 245.50p 249.50p 340471
15/10/2019 251.00p 251.00p 245.75p 248.00p 378933
14/10/2019 244.50p 250.00p 242.00p 249.50p 299705
11/10/2019 243.00p 247.34p 238.50p 245.50p 588503
10/10/2019 240.00p 241.50p 238.03p 241.50p 267573
09/10/2019 241.00p 243.50p 235.50p 240.00p 128348
08/10/2019 247.50p 247.50p 235.50p 240.50p 1443419
07/10/2019 241.50p 244.36p 240.00p 243.00p 130103
04/10/2019 249.50p 249.50p 238.50p 238.50p 166972
03/10/2019 238.00p 249.50p 237.50p 246.50p 196287
02/10/2019 240.50p 244.00p 235.00p 235.00p 291692
01/10/2019 241.50p 248.00p 236.00p 239.00p 89178
30/09/2019 239.50p 246.00p 236.00p 236.50p 112888
27/09/2019 242.00p 252.00p 235.50p 237.50p 128274
26/09/2019 235.50p 245.00p 235.50p 236.00p 79529
25/09/2019 246.50p 250.50p 235.50p 239.50p 160819
24/09/2019 235.50p 248.00p 235.50p 241.50p 280348
23/09/2019 250.00p 257.94p 241.00p 244.50p 627327
20/09/2019 237.50p 258.00p 237.50p 258.00p 836358
19/09/2019 234.00p 243.00p 231.46p 243.00p 554194
18/09/2019 222.00p 236.50p 221.91p 234.00p 502454
17/09/2019 220.00p 225.00p 218.00p 219.50p 49959
16/09/2019 225.00p 225.00p 219.50p 220.50p 79381
13/09/2019 215.00p 224.00p 212.00p 220.50p 279088
12/09/2019 218.50p 223.64p 212.50p 214.50p 102425
11/09/2019 225.00p 227.50p 207.50p 218.50p 180597
10/09/2019 209.50p 223.78p 204.00p 222.00p 136937
09/09/2019 197.20p 206.00p 193.22p 200.00p 508045
06/09/2019 186.80p 201.50p 186.80p 196.40p 1200541
05/09/2019 200.00p 203.43p 195.00p 195.00p 45558
04/09/2019 204.50p 208.00p 201.50p 203.50p 62709
03/09/2019 199.00p 204.00p 199.00p 203.50p 422004
02/09/2019 195.00p 203.17p 195.00p 199.00p 66761
30/08/2019 192.40p 200.00p 192.40p 198.60p 210860
29/08/2019 202.00p 204.00p 199.00p 200.00p 128314
28/08/2019 201.50p 202.00p 190.46p 200.00p 65906
27/08/2019 200.00p 207.00p 198.00p 200.00p 284998
23/08/2019 198.20p 199.80p 192.00p 194.60p 726773
22/08/2019 198.40p 199.00p 196.40p 198.00p 72630
21/08/2019 197.60p 199.66p 195.20p 197.60p 49379
20/08/2019 199.40p 200.50p 196.55p 199.00p 99036
19/08/2019 199.80p 201.84p 196.02p 198.60p 70122
16/08/2019 199.40p 200.00p 196.00p 199.20p 112388
15/08/2019 202.00p 211.50p 196.00p 198.00p 109885
14/08/2019 210.00p 210.00p 203.50p 204.00p 72078
13/08/2019 209.50p 209.50p 200.78p 205.00p 127306
12/08/2019 202.50p 205.50p 197.05p 201.00p 67916
09/08/2019 207.50p 207.50p 200.00p 202.00p 138252
08/08/2019 211.00p 212.50p 207.00p 207.50p 73798
07/08/2019 210.50p 214.74p 209.50p 210.00p 105132
06/08/2019 211.00p 220.00p 208.00p 210.00p 298842
05/08/2019 217.00p 217.00p 208.00p 211.00p 145266
02/08/2019 219.00p 220.50p 213.63p 218.50p 122923
01/08/2019 217.50p 222.50p 216.00p 218.00p 41019
31/07/2019 221.50p 225.97p 218.50p 219.50p 130834
30/07/2019 224.50p 228.00p 215.00p 221.00p 1369541
29/07/2019 210.00p 224.50p 210.00p 214.50p 83067
26/07/2019 210.50p 218.50p 210.50p 213.00p 79999
25/07/2019 221.00p 221.00p 214.24p 219.00p 179676
24/07/2019 228.00p 228.00p 217.50p 220.00p 113549
23/07/2019 224.00p 226.50p 222.00p 224.50p 261158
22/07/2019 224.00p 227.50p 217.00p 222.00p 366959
19/07/2019 218.00p 224.00p 212.82p 221.00p 1453283
18/07/2019 208.50p 218.00p 208.03p 217.00p 167480
17/07/2019 214.50p 215.00p 209.00p 213.50p 788890
16/07/2019 199.40p 213.50p 199.25p 211.50p 956621
15/07/2019 199.80p 212.37p 197.20p 207.50p 1444732
12/07/2019 206.00p 210.00p 204.00p 207.00p 73737
11/07/2019 212.00p 212.00p 202.50p 205.50p 54737
10/07/2019 208.00p 208.00p 198.18p 205.50p 2045809
09/07/2019 201.50p 203.00p 195.60p 198.00p 94900
08/07/2019 205.00p 208.93p 200.50p 201.00p 95331
05/07/2019 206.50p 209.00p 203.50p 204.50p 52766
04/07/2019 205.00p 216.41p 205.00p 207.00p 212822
03/07/2019 218.00p 218.00p 205.00p 212.00p 144591
02/07/2019 205.00p 212.50p 205.00p 208.50p 735896
01/07/2019 200.00p 215.50p 200.00p 211.00p 229098
28/06/2019 208.00p 208.84p 204.50p 206.00p 556686
27/06/2019 205.50p 206.00p 202.00p 205.00p 83727
26/06/2019 210.00p 217.50p 205.50p 208.50p 335351
25/06/2019 218.00p 218.00p 212.00p 213.00p 74883
24/06/2019 225.00p 225.00p 214.00p 214.00p 219838
21/06/2019 232.00p 232.00p 215.50p 217.00p 377086
20/06/2019 229.00p 232.35p 228.00p 228.50p 509573
19/06/2019 230.00p 230.50p 227.50p 228.50p 53472
18/06/2019 229.00p 230.50p 227.00p 230.00p 204329
17/06/2019 233.00p 241.56p 226.55p 228.00p 121222
14/06/2019 228.00p 228.00p 225.00p 226.00p 248919
13/06/2019 224.50p 228.00p 222.00p 223.50p 182769
12/06/2019 221.00p 224.51p 220.50p 224.00p 665485
11/06/2019 224.50p 225.95p 220.50p 221.50p 640563
10/06/2019 226.00p 227.50p 221.70p 224.00p 521356
07/06/2019 229.50p 231.25p 225.35p 226.00p 212151
06/06/2019 230.50p 231.50p 226.00p 226.00p 460261
05/06/2019 234.00p 239.50p 225.50p 226.00p 274042
04/06/2019 230.00p 230.50p 222.08p 228.00p 380405
03/06/2019 235.00p 235.00p 227.50p 228.00p 118094
31/05/2019 230.00p 230.00p 223.50p 228.50p 91737
30/05/2019 239.00p 239.00p 226.50p 230.00p 83551
29/05/2019 230.00p 231.50p 228.00p 228.50p 145335
28/05/2019 218.00p 233.00p 216.25p 232.50p 313923
24/05/2019 234.00p 234.00p 227.65p 229.00p 96589
23/05/2019 240.00p 240.00p 229.94p 232.50p 141679
22/05/2019 239.00p 239.50p 235.10p 239.00p 111290
21/05/2019 239.00p 239.00p 236.00p 237.00p 73552
20/05/2019 241.50p 241.50p 236.50p 236.50p 41773
17/05/2019 243.00p 243.00p 237.50p 238.50p 129218
16/05/2019 243.00p 243.00p 235.00p 239.50p 82513
15/05/2019 243.00p 243.00p 233.00p 237.50p 112372
14/05/2019 243.00p 243.00p 235.50p 239.50p 69332
13/05/2019 239.00p 243.00p 235.50p 242.00p 170645
10/05/2019 240.00p 241.00p 238.00p 240.00p 73364
09/05/2019 240.00p 241.00p 237.05p 239.50p 79008
08/05/2019 240.00p 240.50p 236.50p 240.00p 88691
07/05/2019 245.00p 245.00p 238.50p 238.50p 190444
03/05/2019 240.00p 242.50p 237.88p 240.00p 2289240
02/05/2019 240.00p 240.51p 233.65p 239.50p 396928
01/05/2019 239.00p 241.00p 236.50p 240.00p 326601
30/04/2019 238.00p 240.00p 230.50p 237.50p 113141
29/04/2019 240.00p 240.00p 235.72p 238.00p 88759
26/04/2019 235.00p 240.00p 231.54p 240.00p 465034
25/04/2019 227.00p 235.00p 225.04p 235.00p 773869
24/04/2019 222.00p 228.00p 220.75p 227.00p 559019
23/04/2019 224.50p 226.00p 219.50p 222.00p 91127
18/04/2019 224.00p 226.50p 222.50p 223.00p 82220
17/04/2019 222.00p 226.50p 215.99p 220.00p 94463
16/04/2019 225.00p 225.00p 219.70p 222.00p 61353
15/04/2019 225.00p 225.50p 219.97p 221.00p 31097
12/04/2019 215.00p 226.00p 215.00p 221.00p 72889
11/04/2019 215.00p 220.00p 215.00p 219.00p 42082
10/04/2019 215.00p 220.50p 213.50p 220.00p 338878
09/04/2019 215.00p 221.00p 215.00p 220.00p 158087
08/04/2019 215.00p 221.26p 215.00p 221.00p 73326
05/04/2019 220.00p 221.00p 216.50p 221.00p 185447
04/04/2019 225.00p 229.00p 220.00p 221.00p 78888
03/04/2019 230.00p 230.00p 215.50p 224.00p 112980
02/04/2019 220.00p 234.50p 220.00p 223.00p 80235
01/04/2019 231.00p 237.56p 223.00p 227.50p 87405
29/03/2019 238.00p 238.00p 222.00p 222.00p 128475
28/03/2019 232.00p 237.50p 224.50p 225.00p 128004
27/03/2019 223.50p 223.50p 216.00p 221.50p 66588
26/03/2019 210.50p 214.00p 207.73p 213.50p 120810
25/03/2019 207.50p 222.50p 207.50p 212.50p 47892
22/03/2019 216.00p 227.50p 209.00p 217.50p 81154
21/03/2019 230.00p 231.95p 225.50p 225.50p 71688
20/03/2019 230.00p 230.00p 218.32p 227.50p 314822
19/03/2019 227.00p 229.17p 225.00p 225.00p 290275
18/03/2019 232.00p 233.87p 225.00p 225.00p 76644
15/03/2019 227.50p 230.50p 224.00p 230.50p 521745
14/03/2019 221.50p 228.00p 216.00p 227.00p 369633
13/03/2019 210.00p 216.00p 207.00p 215.50p 145877
12/03/2019 205.00p 206.00p 202.00p 206.00p 104805
11/03/2019 203.00p 205.00p 194.80p 205.00p 224012
08/03/2019 189.00p 202.50p 189.00p 199.00p 116406
07/03/2019 195.00p 200.94p 193.00p 196.20p 73869
06/03/2019 189.80p 202.00p 180.65p 199.00p 218882
05/03/2019 181.20p 185.96p 179.20p 185.80p 280983
04/03/2019 185.40p 185.40p 179.00p 181.20p 77935
01/03/2019 184.20p 184.60p 179.00p 179.00p 85977
28/02/2019 188.40p 188.40p 179.55p 179.80p 328720
27/02/2019 173.00p 181.83p 173.00p 180.00p 87550
26/02/2019 172.80p 182.80p 172.80p 181.60p 207556
25/02/2019 185.40p 187.00p 179.25p 181.00p 130869
22/02/2019 181.80p 191.60p 180.60p 185.00p 219217
21/02/2019 202.00p 202.00p 189.20p 189.20p 51913
20/02/2019 183.20p 195.00p 183.20p 193.20p 114673
19/02/2019 195.00p 195.00p 191.00p 191.20p 57767
18/02/2019 203.00p 203.26p 191.00p 191.00p 78238
15/02/2019 193.80p 197.94p 190.42p 193.80p 97428
14/02/2019 182.00p 199.80p 182.00p 195.00p 133797
13/02/2019 184.80p 194.20p 184.80p 191.00p 73526
12/02/2019 188.20p 197.20p 188.20p 193.60p 227636

*Close Price adjusted for both dividends and splits