Biffa (BIFF) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
11/02/2019 187.20p 195.80p 187.20p 193.60p 108417
08/02/2019 195.20p 195.80p 191.96p 194.00p 167598
07/02/2019 180.00p 191.80p 180.00p 190.80p 140807
06/02/2019 179.60p 189.00p 179.60p 187.60p 173553
05/02/2019 183.00p 183.00p 176.99p 178.40p 360204
04/02/2019 176.60p 177.00p 174.80p 175.80p 233807
01/02/2019 179.00p 179.00p 176.40p 177.00p 515623
31/01/2019 177.00p 179.38p 177.00p 178.40p 331995
30/01/2019 180.00p 180.00p 177.20p 177.40p 70718
29/01/2019 171.80p 180.00p 171.80p 180.00p 182739
28/01/2019 181.40p 188.50p 173.53p 177.80p 379156
25/01/2019 185.20p 188.00p 180.40p 180.40p 254221
24/01/2019 187.00p 191.00p 183.60p 185.20p 64151
23/01/2019 185.00p 189.50p 185.00p 187.60p 58045
22/01/2019 186.00p 190.00p 186.00p 187.40p 181871
21/01/2019 188.60p 192.89p 181.20p 186.40p 296046
18/01/2019 191.80p 199.60p 186.40p 188.20p 3171918
17/01/2019 186.00p 194.14p 186.00p 188.60p 239418
16/01/2019 190.40p 194.56p 189.00p 189.00p 72330
15/01/2019 191.80p 195.00p 188.00p 189.40p 38916
14/01/2019 185.00p 192.40p 185.00p 191.00p 55145
11/01/2019 185.00p 191.00p 185.00p 190.00p 230668
10/01/2019 192.00p 192.00p 189.00p 189.40p 19981
09/01/2019 185.00p 192.00p 185.00p 189.80p 76811
08/01/2019 192.00p 192.83p 190.40p 191.00p 245520
07/01/2019 195.00p 195.00p 188.60p 190.00p 486636
04/01/2019 185.00p 195.00p 185.00p 191.40p 347517
03/01/2019 203.50p 208.00p 191.40p 192.80p 26441
02/01/2019 188.00p 201.00p 188.00p 196.20p 100299
31/12/2018 193.80p 197.60p 190.40p 195.80p 38064
28/12/2018 190.00p 193.16p 189.20p 189.40p 50680
27/12/2018 190.00p 194.20p 190.00p 192.00p 119118
24/12/2018 190.00p 194.00p 190.00p 192.60p 31508
21/12/2018 190.40p 206.00p 190.40p 193.40p 650963
20/12/2018 204.00p 204.00p 193.60p 199.80p 221779
19/12/2018 196.00p 199.00p 190.40p 197.00p 99285
18/12/2018 203.50p 203.50p 196.20p 197.40p 407497
17/12/2018 200.00p 201.00p 192.20p 194.60p 201099
14/12/2018 202.50p 202.50p 190.40p 196.00p 89072
13/12/2018 205.00p 205.00p 191.40p 193.40p 69583
12/12/2018 185.00p 197.00p 185.00p 196.00p 170416
11/12/2018 193.00p 199.00p 188.60p 192.20p 123768
10/12/2018 203.00p 203.00p 192.60p 192.80p 105585
07/12/2018 191.40p 199.80p 191.40p 198.40p 219105
06/12/2018 194.00p 196.72p 187.20p 189.80p 227456
05/12/2018 194.60p 196.00p 187.10p 195.00p 196855
04/12/2018 190.60p 199.00p 190.60p 195.00p 198291
03/12/2018 204.50p 210.00p 199.00p 199.80p 471859
30/11/2018 205.00p 205.00p 199.40p 202.50p 186957
29/11/2018 206.00p 206.00p 191.80p 199.00p 396344
28/11/2018 214.00p 214.00p 199.80p 203.50p 163444
27/11/2018 220.00p 220.00p 204.75p 207.00p 134234
26/11/2018 220.00p 220.00p 208.00p 215.00p 163584
23/11/2018 212.00p 213.00p 200.12p 210.00p 545043
22/11/2018 215.00p 219.00p 213.38p 214.50p 670719
21/11/2018 220.00p 222.50p 216.00p 217.00p 224397
20/11/2018 216.00p 231.50p 216.00p 228.00p 305441
19/11/2018 222.50p 231.50p 220.75p 226.50p 101856
16/11/2018 232.00p 236.50p 230.20p 233.00p 64336
15/11/2018 234.00p 236.00p 223.13p 236.00p 64818
14/11/2018 227.50p 237.00p 227.50p 235.50p 72434
13/11/2018 236.50p 236.50p 229.00p 232.00p 21141
12/11/2018 239.00p 239.00p 230.00p 231.00p 32190
09/11/2018 234.50p 237.00p 230.50p 230.50p 100574
08/11/2018 240.00p 240.00p 232.00p 235.00p 37782
07/11/2018 237.00p 237.00p 235.00p 237.00p 145986
06/11/2018 237.00p 237.00p 235.00p 235.00p 73484
05/11/2018 237.00p 237.00p 235.00p 236.00p 87995
02/11/2018 240.00p 240.00p 235.00p 237.00p 66684
01/11/2018 241.00p 241.00p 231.25p 233.00p 49915
31/10/2018 234.00p 239.50p 230.00p 235.00p 103000
30/10/2018 240.00p 240.00p 232.65p 234.50p 71240
29/10/2018 245.00p 249.90p 231.00p 231.00p 185328
26/10/2018 245.00p 245.50p 230.00p 237.50p 276246
25/10/2018 241.00p 247.00p 241.00p 241.00p 58064
24/10/2018 248.50p 248.50p 235.50p 245.00p 212596
23/10/2018 236.00p 242.50p 222.00p 237.50p 83000
22/10/2018 237.00p 243.00p 235.50p 237.50p 57645
19/10/2018 242.50p 250.00p 239.50p 239.50p 29550
18/10/2018 232.00p 248.00p 232.00p 244.00p 35326
17/10/2018 252.00p 252.00p 240.00p 243.00p 41370
16/10/2018 251.50p 252.00p 230.00p 241.00p 134714
15/10/2018 250.00p 250.00p 227.50p 240.50p 83293
12/10/2018 248.00p 248.50p 243.50p 244.50p 49249
11/10/2018 230.50p 248.50p 230.50p 244.00p 142143
10/10/2018 250.00p 250.00p 241.50p 241.50p 121557
09/10/2018 255.00p 255.00p 244.75p 250.00p 131357
08/10/2018 268.00p 268.00p 250.00p 251.50p 74964
05/10/2018 258.00p 260.00p 257.00p 258.50p 444231
04/10/2018 257.00p 260.00p 257.00p 258.00p 210441
03/10/2018 255.00p 257.00p 254.50p 257.00p 578823
02/10/2018 252.00p 255.00p 245.00p 255.00p 430276
01/10/2018 250.50p 256.00p 244.00p 253.00p 362018
28/09/2018 251.00p 252.95p 248.50p 252.00p 135512
27/09/2018 250.00p 257.30p 248.50p 253.00p 611828
26/09/2018 249.50p 250.00p 246.00p 250.00p 136995
25/09/2018 251.50p 251.50p 243.50p 246.50p 165963
24/09/2018 242.50p 249.20p 240.02p 243.00p 55396
21/09/2018 258.50p 258.50p 240.00p 243.00p 180458
20/09/2018 252.00p 252.00p 246.00p 247.00p 58972
19/09/2018 247.50p 252.00p 244.50p 250.50p 139438
18/09/2018 251.00p 251.00p 244.50p 246.00p 63340
17/09/2018 256.50p 261.40p 247.00p 247.50p 149757
14/09/2018 255.00p 255.00p 243.00p 251.50p 448078
13/09/2018 252.50p 252.50p 243.00p 247.00p 303854
12/09/2018 249.00p 255.00p 247.49p 252.50p 148263
11/09/2018 249.00p 249.00p 243.00p 245.00p 85527
10/09/2018 249.00p 249.00p 242.50p 248.00p 78622
07/09/2018 235.00p 248.50p 235.00p 248.50p 363420
06/09/2018 241.00p 244.50p 235.50p 243.50p 148480
05/09/2018 238.00p 242.50p 237.15p 241.00p 87596
04/09/2018 243.00p 244.50p 240.50p 241.00p 76125
03/09/2018 247.00p 247.00p 242.00p 243.50p 80479
31/08/2018 244.00p 249.00p 243.80p 249.00p 106985
30/08/2018 243.50p 248.50p 243.00p 246.50p 50051
29/08/2018 242.50p 246.50p 242.50p 246.50p 102062
28/08/2018 247.00p 247.50p 243.00p 243.50p 89754
24/08/2018 249.00p 249.50p 245.50p 248.00p 103003
23/08/2018 249.50p 249.50p 247.00p 247.50p 51409
22/08/2018 247.00p 250.50p 245.60p 247.00p 122171
21/08/2018 243.50p 249.10p 243.50p 247.50p 62968
20/08/2018 244.50p 251.85p 243.00p 243.00p 134346
17/08/2018 244.50p 244.50p 234.00p 243.50p 330144
16/08/2018 240.00p 240.00p 228.50p 234.50p 198710
15/08/2018 244.00p 244.00p 227.50p 229.50p 53361
14/08/2018 236.50p 236.50p 229.00p 233.50p 72624
13/08/2018 235.50p 238.00p 231.50p 233.00p 263351
10/08/2018 242.00p 246.50p 234.00p 235.00p 190614
09/08/2018 230.50p 246.00p 230.50p 243.00p 186206
08/08/2018 238.50p 244.50p 238.50p 240.00p 259385
07/08/2018 235.50p 242.00p 235.50p 240.00p 210928
06/08/2018 240.50p 241.75p 233.50p 238.00p 227288
03/08/2018 230.00p 239.00p 230.00p 236.00p 337039
02/08/2018 241.50p 241.50p 231.00p 237.00p 306339
01/08/2018 223.50p 237.50p 223.50p 233.00p 318240
31/07/2018 230.00p 232.00p 219.69p 231.00p 90365
30/07/2018 228.50p 232.00p 228.50p 231.00p 407768
27/07/2018 222.50p 234.00p 222.50p 229.50p 97607
26/07/2018 227.00p 239.00p 227.00p 232.00p 239374
25/07/2018 234.00p 240.00p 234.00p 236.50p 354654
24/07/2018 232.00p 236.50p 232.00p 235.50p 217625
23/07/2018 234.00p 235.50p 234.00p 234.00p 83847
20/07/2018 234.00p 236.05p 234.00p 235.50p 65768
19/07/2018 231.50p 234.50p 230.50p 234.00p 140036
18/07/2018 234.00p 235.50p 231.50p 232.50p 113247
17/07/2018 234.00p 236.90p 229.50p 234.00p 146608
16/07/2018 234.00p 239.80p 234.00p 235.00p 226779
13/07/2018 249.00p 249.00p 229.00p 234.50p 247484
12/07/2018 239.00p 239.00p 235.50p 238.00p 134047
11/07/2018 239.50p 241.00p 234.50p 239.00p 213753
10/07/2018 241.00p 242.00p 237.25p 241.50p 96361
09/07/2018 239.00p 242.00p 234.61p 242.00p 103355
06/07/2018 241.50p 249.00p 239.00p 239.00p 159786
05/07/2018 243.00p 243.00p 241.00p 243.00p 98781
04/07/2018 249.00p 249.00p 244.00p 245.50p 119982
03/07/2018 250.50p 250.50p 248.00p 249.00p 251647
02/07/2018 248.50p 253.50p 246.00p 251.00p 592054
29/06/2018 245.00p 253.50p 245.00p 249.00p 815148
28/06/2018 244.00p 251.13p 244.00p 249.50p 411914
27/06/2018 248.50p 252.00p 247.50p 248.00p 1948854
26/06/2018 250.00p 251.00p 246.00p 248.00p 2081056
25/06/2018 246.50p 250.28p 233.50p 248.50p 532879
22/06/2018 247.50p 250.50p 244.50p 244.50p 666637
21/06/2018 250.00p 250.40p 246.05p 247.00p 201304
20/06/2018 252.50p 252.50p 248.50p 249.00p 239876
19/06/2018 249.00p 249.50p 246.50p 249.00p 710658
18/06/2018 251.00p 251.00p 245.00p 249.00p 1292841
15/06/2018 242.00p 249.50p 239.95p 245.00p 1703922
14/06/2018 236.00p 242.00p 236.00p 240.00p 520885
13/06/2018 243.00p 244.06p 228.70p 235.50p 1024806
12/06/2018 243.50p 247.50p 240.89p 241.50p 519356
11/06/2018 245.00p 245.00p 238.45p 241.50p 487297
08/06/2018 245.00p 245.00p 235.00p 236.50p 111951
07/06/2018 240.00p 240.85p 237.00p 239.00p 154860
06/06/2018 240.00p 240.00p 238.50p 240.00p 170257
05/06/2018 235.50p 239.50p 233.00p 239.50p 231226
04/06/2018 230.00p 235.50p 229.50p 235.50p 366522
01/06/2018 219.00p 230.50p 219.00p 230.00p 587489
31/05/2018 212.00p 224.50p 205.00p 216.00p 878441
30/05/2018 212.00p 212.00p 207.78p 209.50p 276482
29/05/2018 208.50p 210.50p 207.20p 210.50p 290374
25/05/2018 204.00p 209.00p 203.50p 209.00p 280674
24/05/2018 212.00p 212.00p 204.50p 206.50p 95785
23/05/2018 211.50p 212.50p 206.00p 206.00p 201255
22/05/2018 209.00p 215.50p 208.50p 209.00p 289752
21/05/2018 209.50p 216.50p 208.15p 216.00p 172352
18/05/2018 209.50p 209.50p 203.00p 208.00p 496165
17/05/2018 204.00p 211.00p 203.50p 206.00p 129895
16/05/2018 210.50p 211.63p 207.00p 208.00p 734423
15/05/2018 210.50p 213.00p 209.00p 210.00p 346843
14/05/2018 207.00p 211.00p 207.00p 211.00p 822272
11/05/2018 199.00p 206.50p 198.61p 206.00p 501877
10/05/2018 199.00p 200.00p 197.40p 198.00p 853749
09/05/2018 204.00p 204.00p 198.87p 199.20p 601448
08/05/2018 201.50p 208.50p 201.50p 203.00p 217206
04/05/2018 207.50p 208.56p 206.00p 206.50p 238403
03/05/2018 204.00p 209.50p 204.00p 207.00p 192224
02/05/2018 209.00p 209.00p 205.00p 206.50p 128797
01/05/2018 209.00p 209.00p 203.50p 205.00p 297580
30/04/2018 201.00p 210.00p 201.00p 206.50p 129511

*Close Price adjusted for both dividends and splits