Italia markets open in 7 hours 1 minute

Biffa plc (BIFF.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
402,00+2,00 (+0,50%)
Alla chiusura: 04:40PM BST
Periodo di tempo:
12 ago 2021 - 12 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 ago 2022406,93408,00400,00402,00402,00250.165
10 ago 2022402,00405,88398,00400,00400,001.179.575
09 ago 2022408,20408,20396,00398,00398,00590.833
08 ago 2022402,00407,82393,06397,40397,401.121.026
05 ago 2022401,80406,00399,80402,00402,001.410.056
04 ago 2022403,40411,40399,60404,00404,004.550.084
03 ago 2022402,60405,00396,40401,00401,001.720.635
02 ago 2022370,00406,20370,00401,60401,604.894.205
01 ago 2022369,20370,00346,80360,80360,80494.099
29 lug 2022345,60366,60345,60363,40363,40286.116
28 lug 2022350,00361,80350,00361,80361,80270.704
27 lug 2022370,20380,60351,00356,20356,20416.001
26 lug 2022359,60364,73347,80354,80354,80417.872
25 lug 2022358,80362,20356,00357,80357,803.615.722
22 lug 2022372,00373,20361,20361,20361,207.644.621
21 lug 2022348,00367,00348,00361,00361,003.516.287
20 lug 2022348,40368,20348,40356,00356,00810.903
19 lug 2022348,00373,40348,00361,00361,00632.043
18 lug 2022366,00366,63358,80364,80364,80332.336
15 lug 2022345,60367,00345,60363,00363,00367.211
14 lug 2022364,00369,20358,80358,80358,80764.030
13 lug 2022380,00380,00359,00367,00367,00561.592
12 lug 2022351,00370,20351,00365,00365,00470.501
11 lug 2022346,00363,00346,00362,20362,20477.635
08 lug 2022365,20369,40360,80360,80360,80753.822
07 lug 2022382,00382,00366,40370,00370,00578.440
06 lug 2022373,00380,60356,50370,80370,80522.377
05 lug 2022376,20380,00370,85374,20374,201.068.905
04 lug 2022372,20378,00364,80376,40376,402.048.811
01 lug 2022375,00375,00365,00365,00365,003.027.060
30 giu 2022374,80388,20368,40374,80374,804.129.825
29 giu 2022389,00391,00382,80386,40386,401.008.785
28 giu 2022409,80409,80392,00392,40392,401.006.261
27 giu 2022406,20406,20394,80398,40398,401.105.372
24 giu 2022404,40407,80402,60407,00407,002.784.996
23 giu 2022403,00406,00400,40404,80404,80779.567
22 giu 2022392,00408,00390,80404,00404,001.604.648
21 giu 2022412,00412,00389,60403,80403,80765.167
20 giu 2022395,00398,80390,60398,80398,802.372.232
17 giu 2022395,00397,60386,40394,00394,005.617.534
16 giu 2022406,00414,40385,80385,80385,802.867.290
15 giu 2022402,60414,40401,60405,80405,801.428.792
14 giu 2022411,40411,40402,00402,00402,006.565.907
13 giu 2022410,00415,00403,00408,40408,405.300.820
10 giu 2022414,80420,00414,20415,00415,002.119.159
09 giu 2022414,40417,40411,00415,80415,801.744.359
08 giu 2022414,60415,60409,00412,80412,803.156.238
07 giu 2022420,00423,40404,60413,40413,4011.942.673
06 giu 2022349,20349,20324,54325,00325,00387.441
01 giu 2022317,60329,40317,60324,60324,60619.963
31 mag 2022316,00321,60310,87321,40321,40836.578
30 mag 2022320,40322,92312,60319,60319,60334.493
27 mag 2022312,20320,20308,80314,80314,80352.668
26 mag 2022304,80310,20294,21309,00309,00242.631
25 mag 2022300,00308,20300,00306,00306,00221.005
24 mag 2022306,00310,20304,60305,20305,20261.629
23 mag 2022309,80310,60306,00307,00307,00277.396
20 mag 2022302,60310,20302,20308,60308,60608.886
19 mag 2022307,80307,80294,91301,80301,80692.972
18 mag 2022307,40312,60304,00307,60307,60496.918
17 mag 2022325,00325,00307,40309,60309,60637.353
16 mag 2022312,00321,60311,96316,00316,00372.769
13 mag 2022309,80319,40307,70319,40319,40423.056
12 mag 2022306,20310,20303,60308,80308,80405.240
11 mag 2022311,40311,40303,80308,20308,20432.468
10 mag 2022314,40322,87307,40307,40307,40567.691
09 mag 2022321,00321,00308,00312,40312,40390.384
06 mag 2022334,60335,82318,60319,60319,60337.624
05 mag 2022343,40345,60334,60336,60336,60702.539
04 mag 2022339,60350,69334,60338,60338,60639.596
03 mag 2022348,00348,00339,60341,20341,20893.853
29 apr 2022323,00353,00313,20348,80348,801.591.643
28 apr 2022321,60333,00321,60331,40331,40280.284
27 apr 2022329,80330,20319,20322,60322,60226.910
26 apr 2022325,00333,80325,00326,40326,40291.701
25 apr 2022333,40334,40327,38331,80331,80286.034
22 apr 2022321,60342,20321,60336,40336,40403.005
21 apr 2022334,80347,00334,80339,40339,40353.393
20 apr 2022338,40343,17334,20336,60336,601.119.025
19 apr 2022331,20344,60327,00339,20339,20744.194
14 apr 2022320,00332,00320,00331,20331,20442.824
13 apr 2022310,00330,60310,00328,80328,80369.291
12 apr 2022338,00338,00320,00325,60325,60332.672
11 apr 2022317,40323,20312,20322,80322,80704.335
08 apr 2022304,40318,40304,40317,40317,40671.108
07 apr 2022300,00309,00300,00305,20305,20335.668
06 apr 2022325,00325,00306,00306,00306,00726.406
05 apr 2022319,40326,60314,00316,80316,80361.038
04 apr 2022326,60326,60317,18318,80318,80329.626
01 apr 2022327,20327,20318,60318,60318,601.167.454
31 mar 2022330,50332,66320,00320,00320,00533.832
30 mar 2022326,00341,50326,00329,50329,50593.880
29 mar 2022339,00342,00337,50340,00340,00255.482
28 mar 2022331,00339,00330,00339,00339,00503.637
25 mar 2022325,00335,50325,00330,50330,50259.316
24 mar 2022330,00339,50330,00334,50334,50187.796
23 mar 2022337,50340,50333,50337,50337,50521.502
22 mar 2022325,00339,00325,00336,50336,50339.447
21 mar 2022331,00335,00330,00335,00335,00598.544
18 mar 2022330,50333,00323,00333,00333,00791.075
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...