Biffa (BIFF) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
13/07/2017 228.00p 232.75p 225.25p 225.75p 103175
12/07/2017 228.00p 236.50p 226.00p 228.25p 69504
11/07/2017 226.00p 226.75p 220.00p 225.25p 52964
10/07/2017 222.00p 224.00p 218.00p 223.50p 53255
07/07/2017 219.25p 223.00p 218.00p 220.50p 103464
06/07/2017 227.75p 233.50p 222.75p 225.00p 165696
05/07/2017 219.25p 229.25p 219.25p 229.00p 98443
04/07/2017 220.25p 220.50p 216.25p 219.50p 95394
03/07/2017 225.00p 225.00p 218.75p 221.75p 35107
30/06/2017 219.50p 224.50p 219.00p 221.00p 360545
29/06/2017 220.00p 229.75p 216.50p 220.00p 182764
28/06/2017 227.00p 229.25p 221.25p 226.25p 65083
27/06/2017 221.50p 228.25p 219.50p 227.50p 418295
26/06/2017 228.00p 230.00p 212.75p 220.25p 114180
23/06/2017 217.00p 228.00p 217.00p 224.00p 105473
22/06/2017 219.00p 224.50p 208.00p 220.50p 165878
21/06/2017 205.00p 215.00p 204.25p 212.50p 271064
20/06/2017 200.00p 208.75p 198.75p 202.75p 124534
19/06/2017 197.75p 199.75p 195.25p 198.25p 37022
16/06/2017 191.00p 200.00p 191.00p 198.00p 423698
15/06/2017 200.00p 200.00p 194.00p 195.50p 482326
14/06/2017 200.00p 200.00p 193.25p 193.25p 274805
13/06/2017 197.75p 198.18p 193.95p 196.00p 194001
12/06/2017 197.75p 197.75p 193.50p 193.75p 356051
09/06/2017 197.00p 198.25p 194.00p 196.50p 183990
08/06/2017 200.00p 200.00p 195.00p 198.75p 48202
07/06/2017 194.25p 198.35p 194.25p 197.25p 72382
06/06/2017 195.50p 197.50p 191.50p 196.50p 248718
05/06/2017 196.50p 198.00p 193.75p 195.50p 111702
02/06/2017 191.25p 197.80p 191.25p 195.50p 127345
01/06/2017 190.25p 197.75p 190.25p 196.75p 81745
31/05/2017 198.50p 200.00p 193.42p 193.50p 2315249
30/05/2017 198.50p 199.50p 193.00p 198.00p 372220
26/05/2017 196.00p 200.00p 193.00p 197.00p 157217
25/05/2017 197.00p 200.00p 194.24p 199.00p 104151
24/05/2017 191.00p 200.00p 191.00p 199.00p 142581
23/05/2017 189.75p 198.50p 189.75p 197.00p 150268
22/05/2017 196.00p 199.00p 194.75p 199.00p 75079
19/05/2017 200.00p 200.00p 192.25p 194.00p 62903
18/05/2017 200.00p 200.00p 193.00p 198.75p 87076
17/05/2017 200.00p 200.00p 193.19p 199.75p 149888
16/05/2017 195.00p 199.75p 192.50p 199.00p 327714
15/05/2017 191.50p 193.32p 190.00p 191.00p 38126
12/05/2017 190.00p 194.00p 187.25p 194.00p 113870
11/05/2017 190.50p 193.00p 188.46p 190.75p 166034
10/05/2017 186.00p 190.50p 186.00p 190.50p 67890
09/05/2017 186.00p 190.25p 186.00p 189.50p 56714
08/05/2017 189.00p 190.50p 187.40p 190.50p 126700
05/05/2017 190.00p 190.25p 187.50p 189.00p 29432
04/05/2017 187.00p 190.00p 187.00p 189.25p 310011
03/05/2017 189.00p 190.00p 188.00p 189.25p 133829
02/05/2017 188.75p 189.75p 186.00p 189.25p 55189
28/04/2017 188.00p 189.25p 184.00p 189.00p 51015
27/04/2017 188.00p 188.00p 185.48p 187.75p 25579
26/04/2017 185.50p 188.00p 185.24p 188.00p 38412
25/04/2017 189.00p 189.00p 185.38p 188.00p 32806
24/04/2017 187.00p 189.00p 185.31p 189.00p 22448
21/04/2017 189.00p 189.00p 185.85p 188.50p 42143
20/04/2017 189.00p 190.00p 187.29p 188.75p 2881236
19/04/2017 184.50p 190.00p 184.50p 188.75p 142303
18/04/2017 187.25p 189.55p 185.00p 186.00p 92969
13/04/2017 189.50p 190.00p 187.81p 189.75p 37263
12/04/2017 189.50p 189.50p 186.50p 189.00p 87134
11/04/2017 186.50p 189.52p 185.75p 186.75p 63948
10/04/2017 189.75p 189.75p 183.00p 185.50p 60148
07/04/2017 185.25p 188.50p 183.25p 186.75p 125693
06/04/2017 190.00p 190.00p 185.56p 189.75p 134761
05/04/2017 190.50p 192.00p 187.75p 188.25p 119963
04/04/2017 190.00p 192.25p 188.25p 190.75p 166907
03/04/2017 194.00p 194.00p 187.25p 190.00p 81271
31/03/2017 190.00p 191.00p 188.00p 190.75p 130834
30/03/2017 194.00p 194.00p 188.25p 190.25p 132307
29/03/2017 194.00p 194.00p 188.25p 188.25p 44095
28/03/2017 193.75p 193.75p 190.00p 191.00p 53081
27/03/2017 193.75p 193.75p 191.51p 191.62p 637028
24/03/2017 192.75p 194.00p 191.65p 193.75p 59385
23/03/2017 192.75p 194.00p 190.75p 192.50p 39239
22/03/2017 192.75p 194.95p 191.45p 192.50p 979924
21/03/2017 195.50p 196.28p 192.00p 193.50p 258834
20/03/2017 199.00p 199.00p 193.24p 194.75p 122384
17/03/2017 194.00p 197.00p 192.00p 195.25p 276507
16/03/2017 188.00p 197.22p 188.00p 193.00p 487928
15/03/2017 190.00p 194.75p 175.50p 191.50p 857232
14/03/2017 188.50p 193.61p 188.25p 189.00p 221197
13/03/2017 185.00p 192.89p 185.00p 192.00p 239802
10/03/2017 183.00p 191.75p 183.00p 191.75p 107414
09/03/2017 187.00p 189.69p 184.25p 185.00p 166923
08/03/2017 195.00p 195.00p 189.00p 189.75p 344577
07/03/2017 188.00p 194.50p 188.00p 193.25p 168812
06/03/2017 187.00p 199.00p 186.00p 192.00p 535892
03/03/2017 189.00p 192.25p 187.50p 192.25p 336665
02/03/2017 190.00p 190.00p 184.35p 188.50p 741727
01/03/2017 183.00p 189.50p 183.00p 188.25p 351658
28/02/2017 184.00p 185.52p 182.16p 183.50p 165787
27/02/2017 181.00p 183.00p 180.50p 183.00p 286891
24/02/2017 181.00p 183.84p 181.00p 183.00p 69170
23/02/2017 182.00p 185.00p 181.00p 181.25p 185368
22/02/2017 185.00p 185.48p 182.50p 182.75p 427626
21/02/2017 183.50p 186.50p 183.00p 183.25p 5172614
20/02/2017 181.00p 185.50p 181.00p 184.00p 79416
17/02/2017 181.00p 183.50p 181.00p 181.75p 70700
16/02/2017 186.00p 186.00p 183.81p 184.00p 33530
15/02/2017 185.00p 185.50p 181.64p 185.00p 2110500
14/02/2017 188.00p 188.00p 179.50p 183.00p 159980
13/02/2017 188.00p 188.00p 182.47p 184.75p 104605
10/02/2017 184.00p 187.00p 182.50p 184.75p 117039
09/02/2017 187.75p 187.75p 184.00p 185.50p 107046
08/02/2017 190.00p 190.00p 185.00p 186.25p 1111266
07/02/2017 185.00p 190.00p 185.00p 187.50p 175323
06/02/2017 192.00p 192.00p 185.75p 187.25p 659346
03/02/2017 190.00p 190.00p 186.25p 188.25p 163486
02/02/2017 190.00p 190.00p 185.25p 189.00p 794798
01/02/2017 190.00p 190.00p 187.75p 189.50p 2502124
31/01/2017 183.00p 190.00p 183.00p 189.75p 263380
30/01/2017 190.00p 190.00p 187.00p 189.75p 144828
27/01/2017 189.00p 190.00p 187.66p 190.00p 314976
26/01/2017 189.50p 191.50p 186.00p 190.00p 1152070
25/01/2017 185.00p 190.00p 185.00p 189.00p 243426
24/01/2017 182.00p 189.50p 182.00p 186.75p 667555
23/01/2017 182.00p 189.50p 182.00p 185.00p 144257
20/01/2017 180.00p 190.00p 180.00p 184.00p 308866
19/01/2017 182.00p 188.81p 182.00p 184.75p 162511
18/01/2017 180.00p 188.75p 180.00p 185.50p 133353
17/01/2017 180.00p 190.00p 180.00p 188.00p 230109
16/01/2017 180.00p 187.00p 180.00p 183.75p 131825
13/01/2017 183.00p 187.25p 181.96p 182.75p 115564
12/01/2017 185.00p 187.00p 178.00p 182.75p 245191
11/01/2017 179.50p 184.00p 178.00p 182.25p 222493
10/01/2017 177.00p 181.00p 176.72p 179.75p 131629
09/01/2017 176.00p 180.00p 175.75p 177.25p 164926
06/01/2017 176.00p 177.65p 174.90p 176.00p 193105
05/01/2017 176.00p 177.00p 174.50p 176.25p 104780
04/01/2017 174.25p 179.00p 174.25p 177.00p 346195
03/01/2017 180.00p 180.00p 176.39p 178.00p 91305
30/12/2016 179.00p 180.00p 178.00p 178.75p 31126
29/12/2016 181.00p 181.00p 175.88p 179.25p 146313
28/12/2016 180.50p 184.08p 177.00p 182.00p 182607
23/12/2016 174.00p 181.75p 174.00p 180.00p 228797
22/12/2016 180.00p 180.00p 175.50p 177.50p 152625
21/12/2016 177.00p 179.00p 174.25p 177.50p 164986
20/12/2016 177.00p 178.00p 173.00p 175.00p 239762
19/12/2016 177.75p 179.00p 175.25p 176.50p 122522
16/12/2016 173.50p 177.25p 173.50p 176.50p 6063464
15/12/2016 174.00p 176.25p 171.50p 173.00p 1833983
14/12/2016 175.75p 175.75p 173.00p 173.00p 460103
13/12/2016 176.75p 177.00p 175.00p 175.00p 112609
12/12/2016 174.50p 174.50p 172.25p 174.00p 1810835
09/12/2016 172.00p 176.00p 172.00p 174.75p 355352
08/12/2016 176.50p 176.63p 173.75p 174.25p 350938
07/12/2016 177.00p 177.25p 176.25p 176.75p 433957
06/12/2016 177.00p 177.00p 175.50p 176.00p 3571682
05/12/2016 176.50p 176.75p 173.00p 176.75p 480998
02/12/2016 173.00p 174.75p 173.00p 174.00p 555737
01/12/2016 176.50p 179.75p 172.00p 173.00p 766276
30/11/2016 180.00p 180.00p 175.00p 177.00p 461886
29/11/2016 173.25p 178.25p 173.25p 175.25p 534509
28/11/2016 173.00p 175.00p 171.75p 173.75p 659368
25/11/2016 173.00p 174.75p 169.25p 174.75p 310273
24/11/2016 173.25p 175.00p 173.00p 173.00p 97008
23/11/2016 173.00p 176.75p 172.25p 173.25p 1110735
22/11/2016 175.00p 175.00p 173.00p 173.00p 56041
21/11/2016 172.25p 174.75p 172.25p 173.50p 242055
18/11/2016 173.00p 175.25p 172.63p 174.00p 205788
17/11/2016 174.00p 177.00p 173.00p 174.50p 119298
16/11/2016 175.00p 176.25p 174.25p 175.00p 770951
15/11/2016 175.00p 176.63p 172.00p 175.00p 301982
14/11/2016 178.00p 178.00p 175.50p 176.00p 39291
11/11/2016 178.75p 178.75p 175.50p 176.25p 115200
10/11/2016 175.00p 176.69p 174.00p 176.50p 214308
09/11/2016 170.00p 175.00p 168.69p 174.50p 273772
08/11/2016 175.50p 176.58p 171.31p 173.50p 753128
07/11/2016 175.50p 176.74p 174.00p 175.00p 147284
04/11/2016 178.75p 178.75p 170.00p 175.00p 259598
03/11/2016 174.00p 178.75p 174.00p 176.75p 2268790
02/11/2016 174.00p 177.37p 174.00p 175.50p 118573
01/11/2016 172.50p 177.00p 172.50p 175.00p 473245
31/10/2016 172.00p 173.74p 170.00p 172.25p 305765
28/10/2016 172.25p 173.25p 171.00p 173.00p 337246
27/10/2016 168.25p 173.21p 167.21p 172.50p 1568431
26/10/2016 168.50p 170.00p 166.00p 168.25p 2453249
25/10/2016 175.00p 175.00p 167.25p 170.00p 3409365
24/10/2016 178.00p 178.75p 175.00p 175.00p 1170016
21/10/2016 179.75p 179.75p 177.25p 178.50p 909010
20/10/2016 182.00p 184.40p 179.25p 179.50p 593303
19/10/2016 179.00p 180.50p 178.00p 180.00p 1081507
18/10/2016 182.00p 184.96p 176.75p 178.00p 2578147
17/10/2016 185.00p 187.00p 177.00p 180.00p 10217865

*Close Price adjusted for both dividends and splits