Biffa (BIFF) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
27/04/2018 201.00p 210.00p 201.00p 207.00p 130809
26/04/2018 208.00p 209.50p 206.50p 207.00p 77626
25/04/2018 213.00p 213.00p 208.50p 210.00p 117052
24/04/2018 218.00p 218.00p 207.50p 209.00p 53483
23/04/2018 218.00p 218.00p 208.00p 211.50p 99483
20/04/2018 216.00p 216.89p 209.50p 209.50p 144337
19/04/2018 208.00p 215.00p 206.66p 211.00p 808141
18/04/2018 197.60p 208.00p 197.60p 208.00p 262111
17/04/2018 208.00p 208.00p 203.00p 203.50p 217083
16/04/2018 203.00p 207.50p 202.00p 205.00p 447404
13/04/2018 208.00p 208.00p 201.00p 204.00p 229506
12/04/2018 200.00p 204.55p 200.00p 204.00p 108147
11/04/2018 208.00p 208.00p 198.20p 204.50p 208877
10/04/2018 202.50p 202.50p 199.60p 199.60p 415260
09/04/2018 200.00p 204.00p 200.00p 201.00p 210260
06/04/2018 205.00p 205.00p 199.00p 201.50p 400804
05/04/2018 204.50p 205.50p 200.00p 200.00p 333339
04/04/2018 200.00p 204.43p 199.20p 201.00p 156397
03/04/2018 208.00p 208.00p 200.00p 200.00p 237614
29/03/2018 204.50p 204.50p 199.66p 200.00p 203296
28/03/2018 207.50p 207.50p 200.00p 201.50p 131508
27/03/2018 205.00p 205.50p 200.00p 200.50p 259910
26/03/2018 199.40p 202.50p 198.53p 200.00p 414383
23/03/2018 198.60p 199.93p 197.71p 199.80p 154368
22/03/2018 204.00p 204.00p 198.80p 200.00p 678849
21/03/2018 200.00p 204.00p 199.60p 200.00p 99271
20/03/2018 202.50p 202.80p 199.80p 201.00p 176818
19/03/2018 200.00p 204.46p 200.00p 201.00p 153794
16/03/2018 201.00p 205.00p 194.80p 205.00p 620110
15/03/2018 204.50p 204.50p 200.50p 200.50p 229618
14/03/2018 210.00p 210.00p 203.00p 203.00p 233989
13/03/2018 215.00p 215.00p 202.00p 203.00p 350804
12/03/2018 208.00p 211.50p 208.00p 209.00p 2031891
09/03/2018 210.50p 212.50p 198.20p 210.00p 3379915
08/03/2018 216.50p 219.39p 205.22p 210.00p 1177143
07/03/2018 236.00p 236.00p 213.30p 221.00p 3183902
06/03/2018 245.00p 248.50p 240.00p 247.50p 289515
05/03/2018 239.50p 241.91p 235.50p 241.50p 132122
02/03/2018 236.00p 240.00p 235.00p 235.00p 176561
01/03/2018 230.00p 236.50p 230.00p 235.00p 154560
28/02/2018 238.00p 238.50p 232.00p 232.00p 108976
27/02/2018 237.50p 239.50p 232.00p 237.00p 338877
26/02/2018 239.00p 239.00p 232.00p 235.50p 250357
23/02/2018 235.00p 235.50p 232.00p 234.00p 263693
22/02/2018 236.00p 238.50p 231.83p 235.00p 320461
21/02/2018 234.00p 234.00p 230.50p 232.50p 114694
20/02/2018 229.00p 239.50p 229.00p 234.50p 68004
19/02/2018 235.00p 239.50p 233.50p 233.50p 42925
16/02/2018 233.50p 235.00p 230.00p 235.00p 46761
15/02/2018 225.50p 235.00p 225.50p 233.00p 104833
14/02/2018 234.50p 239.50p 229.00p 230.50p 239994
13/02/2018 235.50p 239.00p 231.50p 232.00p 274507
12/02/2018 234.50p 240.00p 232.50p 240.00p 146110
09/02/2018 231.00p 233.00p 227.00p 230.00p 114035
08/02/2018 232.00p 236.00p 231.00p 235.00p 197564
07/02/2018 226.00p 234.00p 224.50p 233.00p 253063
06/02/2018 222.00p 227.00p 220.82p 226.00p 267097
05/02/2018 228.00p 232.00p 227.34p 230.00p 286790
02/02/2018 237.00p 241.30p 232.00p 232.00p 332266
01/02/2018 235.00p 241.50p 235.00p 237.00p 289790
31/01/2018 239.00p 240.50p 239.00p 239.50p 139495
30/01/2018 245.00p 245.00p 240.00p 240.00p 288988
29/01/2018 243.50p 247.67p 243.50p 245.50p 612151
26/01/2018 235.00p 244.57p 235.00p 243.50p 78298
25/01/2018 243.00p 245.00p 242.00p 245.00p 58607
24/01/2018 244.50p 245.00p 239.71p 243.50p 94234
23/01/2018 244.00p 246.64p 242.65p 243.50p 109068
22/01/2018 249.00p 249.00p 241.00p 245.00p 256355
19/01/2018 250.00p 250.00p 237.72p 249.50p 594057
18/01/2018 252.00p 252.50p 247.50p 247.50p 121309
17/01/2018 253.50p 255.50p 251.71p 255.00p 67904
16/01/2018 250.00p 256.00p 250.00p 256.00p 91190
15/01/2018 256.50p 258.51p 250.00p 252.00p 56010
12/01/2018 256.00p 259.00p 253.00p 256.00p 153878
11/01/2018 250.50p 260.00p 250.50p 256.00p 121444
10/01/2018 260.00p 260.00p 250.80p 254.50p 143837
09/01/2018 255.50p 257.50p 250.00p 250.00p 405166
08/01/2018 255.00p 259.00p 255.00p 255.00p 231635
05/01/2018 262.50p 262.78p 255.00p 256.50p 261660
04/01/2018 260.00p 262.00p 257.00p 259.50p 302790
03/01/2018 259.50p 260.89p 256.50p 258.50p 233124
02/01/2018 255.00p 263.00p 255.00p 256.50p 179230
29/12/2017 260.00p 262.00p 259.00p 262.00p 64760
28/12/2017 251.75p 260.00p 251.75p 259.75p 99673
27/12/2017 260.00p 265.00p 255.25p 258.00p 142262
22/12/2017 255.00p 264.25p 249.50p 255.00p 323185
21/12/2017 257.50p 264.25p 257.48p 259.00p 318500
20/12/2017 258.00p 258.00p 253.25p 253.75p 232568
19/12/2017 255.00p 256.50p 253.25p 254.00p 107953
18/12/2017 245.25p 254.80p 245.25p 252.75p 424038
15/12/2017 244.75p 249.60p 244.00p 244.50p 438731
14/12/2017 245.00p 246.50p 240.50p 245.75p 105688
13/12/2017 243.50p 244.45p 237.75p 241.25p 284588
12/12/2017 250.00p 250.00p 240.25p 241.50p 340368
11/12/2017 244.00p 250.00p 243.50p 245.75p 191343
08/12/2017 244.25p 245.00p 242.25p 244.25p 71966
07/12/2017 248.00p 248.00p 241.88p 242.75p 134334
06/12/2017 250.00p 250.14p 235.95p 248.25p 352930
05/12/2017 253.00p 253.00p 248.50p 250.00p 56382
04/12/2017 255.00p 255.00p 247.25p 250.00p 266936
01/12/2017 255.00p 255.00p 246.25p 250.00p 253144
30/11/2017 250.00p 255.50p 250.00p 252.00p 472033
29/11/2017 247.00p 256.75p 247.00p 255.25p 214196
28/11/2017 256.00p 256.00p 248.25p 251.50p 86316
27/11/2017 259.50p 259.50p 253.25p 253.75p 232220
24/11/2017 262.00p 263.75p 259.00p 259.50p 188613
23/11/2017 257.00p 265.00p 256.35p 262.75p 397947
22/11/2017 252.25p 257.75p 251.50p 255.00p 306956
21/11/2017 256.25p 256.73p 250.25p 250.25p 195424
20/11/2017 253.25p 259.00p 253.25p 256.00p 174281
17/11/2017 251.00p 255.00p 251.00p 253.50p 237212
16/11/2017 251.00p 253.50p 248.75p 252.75p 116774
15/11/2017 250.50p 259.51p 246.50p 248.00p 1929063
14/11/2017 252.50p 257.94p 250.00p 253.75p 125576
13/11/2017 253.25p 258.25p 250.75p 258.25p 797557
10/11/2017 249.00p 255.00p 249.00p 252.75p 100195
09/11/2017 250.00p 254.00p 249.75p 250.00p 465985
08/11/2017 250.00p 255.00p 250.00p 254.00p 311874
07/11/2017 250.00p 258.37p 250.00p 253.00p 305260
06/11/2017 250.00p 259.75p 250.00p 257.25p 181441
03/11/2017 251.25p 256.50p 249.25p 256.50p 2355294
02/11/2017 254.75p 254.75p 247.50p 251.00p 505112
01/11/2017 255.00p 257.00p 250.00p 250.00p 1919141
31/10/2017 253.00p 256.70p 247.59p 254.00p 403612
30/10/2017 245.25p 254.91p 245.25p 252.50p 53234
27/10/2017 251.25p 254.75p 247.25p 252.75p 147649
26/10/2017 253.00p 255.75p 251.75p 252.75p 82893
25/10/2017 258.00p 262.50p 251.00p 253.50p 165363
24/10/2017 265.00p 265.00p 259.00p 259.50p 122364
23/10/2017 258.00p 264.00p 257.50p 260.25p 171913
20/10/2017 260.00p 260.00p 250.50p 257.50p 1391944
19/10/2017 250.00p 259.50p 247.00p 258.25p 1549128
18/10/2017 246.50p 249.75p 246.50p 248.50p 197123
17/10/2017 245.25p 249.75p 243.00p 244.50p 191380
16/10/2017 242.00p 248.50p 242.00p 245.75p 661666
13/10/2017 243.25p 245.50p 243.25p 244.75p 56800
12/10/2017 244.00p 244.00p 241.00p 243.25p 30609
11/10/2017 242.00p 247.25p 242.00p 242.25p 61419
10/10/2017 248.00p 249.25p 244.00p 247.50p 165061
09/10/2017 251.00p 254.00p 241.25p 243.25p 98728
06/10/2017 246.00p 254.00p 246.00p 254.00p 65045
05/10/2017 238.75p 253.25p 238.25p 247.50p 229965
04/10/2017 234.00p 238.25p 233.50p 238.00p 52387
03/10/2017 230.00p 234.50p 230.00p 233.50p 26822
02/10/2017 239.00p 239.00p 233.25p 234.00p 105270
29/09/2017 233.00p 234.75p 230.25p 234.75p 190315
28/09/2017 235.00p 235.00p 231.25p 232.00p 46078
27/09/2017 231.00p 233.00p 226.00p 233.00p 114269
26/09/2017 225.25p 232.75p 225.25p 230.00p 162084
25/09/2017 225.00p 229.25p 225.00p 226.50p 68601
22/09/2017 230.25p 230.75p 225.25p 229.00p 47685
21/09/2017 228.25p 234.75p 228.25p 232.25p 69958
20/09/2017 230.50p 232.00p 229.50p 231.50p 26237
19/09/2017 229.50p 232.25p 229.00p 230.25p 165757
18/09/2017 225.75p 230.75p 225.75p 230.75p 66661
15/09/2017 230.50p 232.00p 224.50p 224.50p 596652
14/09/2017 230.00p 235.00p 227.00p 228.25p 106312
13/09/2017 239.00p 239.75p 234.50p 236.00p 61920
12/09/2017 239.75p 239.75p 233.25p 235.75p 99877
11/09/2017 234.50p 239.25p 231.25p 237.00p 71383
08/09/2017 236.00p 239.00p 231.00p 234.75p 166207
07/09/2017 235.00p 237.00p 230.00p 232.75p 63720
06/09/2017 230.00p 238.75p 230.00p 234.00p 165465
05/09/2017 230.00p 238.50p 230.00p 234.00p 236552
04/09/2017 228.00p 235.75p 227.25p 233.25p 118936
01/09/2017 230.00p 230.00p 225.75p 228.75p 122625
31/08/2017 230.00p 230.00p 222.50p 225.75p 183803
30/08/2017 221.00p 227.50p 221.00p 227.00p 643571
29/08/2017 220.00p 228.50p 220.00p 226.50p 71465
25/08/2017 222.25p 229.75p 222.25p 227.50p 97842
24/08/2017 219.00p 226.25p 219.00p 225.50p 126493
23/08/2017 219.00p 224.50p 219.00p 224.00p 66330
22/08/2017 225.00p 225.00p 220.75p 223.75p 93487
21/08/2017 222.00p 222.75p 219.50p 221.75p 122477
18/08/2017 215.00p 223.25p 215.00p 221.25p 162170
17/08/2017 225.00p 225.00p 217.50p 223.75p 543986
16/08/2017 220.00p 224.75p 220.00p 224.00p 127713
15/08/2017 222.75p 224.00p 221.25p 223.00p 99257
14/08/2017 219.00p 224.00p 219.00p 222.75p 29007
11/08/2017 220.00p 228.25p 220.00p 224.75p 72919
10/08/2017 229.00p 229.00p 220.50p 222.00p 202753
09/08/2017 224.75p 226.00p 222.00p 223.75p 74923
08/08/2017 220.00p 228.25p 220.00p 224.50p 96568
07/08/2017 229.00p 229.00p 221.75p 223.25p 35536
04/08/2017 220.00p 228.00p 220.00p 223.50p 30961
03/08/2017 220.00p 228.25p 220.00p 225.00p 83361
02/08/2017 226.50p 228.50p 222.50p 225.00p 88875
01/08/2017 229.00p 229.00p 222.50p 223.00p 147212
31/07/2017 227.50p 227.50p 223.75p 225.25p 101674
28/07/2017 225.00p 229.00p 222.25p 224.25p 178435
27/07/2017 224.00p 224.50p 223.25p 224.50p 76213
26/07/2017 225.00p 225.00p 220.75p 223.00p 287309
25/07/2017 223.25p 229.00p 220.00p 221.00p 576142
24/07/2017 230.00p 232.25p 227.75p 230.75p 245046
21/07/2017 233.00p 233.00p 228.00p 230.00p 61331
20/07/2017 230.00p 232.50p 226.25p 231.75p 307565
19/07/2017 219.00p 227.00p 219.00p 227.00p 99324
18/07/2017 221.25p 222.00p 218.75p 219.50p 28502
17/07/2017 224.50p 224.50p 217.50p 219.75p 29486
14/07/2017 227.75p 228.25p 220.25p 224.75p 40449

*Close Price adjusted for both dividends and splits