Burford Capital NPV (DI) (BUR) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Burford Capital NPV (DI)

Date Open High Low Close* Volume
03/04/2017 770.00p 775.00p 735.00p 755.00p 851238
31/03/2017 792.50p 793.25p 765.00p 770.00p 101803
30/03/2017 802.50p 805.80p 790.41p 792.50p 119572
29/03/2017 797.50p 810.00p 795.00p 808.00p 305747
28/03/2017 800.00p 805.00p 778.10p 801.00p 269110
27/03/2017 800.00p 805.00p 795.00p 795.00p 155132
24/03/2017 807.50p 815.78p 795.00p 800.00p 543392
23/03/2017 797.50p 818.98p 797.50p 807.50p 561039
22/03/2017 805.00p 805.00p 770.45p 800.00p 1026114
21/03/2017 825.00p 829.00p 802.00p 804.50p 169558
20/03/2017 835.00p 843.00p 820.00p 822.00p 732109
17/03/2017 819.00p 844.00p 817.65p 835.00p 324833
16/03/2017 785.00p 825.00p 777.00p 820.00p 357621
15/03/2017 755.00p 795.00p 749.00p 788.00p 543244
14/03/2017 757.50p 782.47p 745.00p 750.00p 4090655
13/03/2017 737.50p 740.00p 730.00p 732.50p 197611
10/03/2017 735.00p 744.00p 730.00p 735.00p 236668
09/03/2017 745.00p 754.25p 726.00p 736.00p 165117
08/03/2017 735.00p 746.70p 730.00p 735.00p 212366
07/03/2017 717.50p 754.00p 715.00p 725.00p 1093623
06/03/2017 710.00p 720.00p 705.00p 710.50p 149793
03/03/2017 715.00p 750.75p 707.50p 710.00p 102193
02/03/2017 710.00p 725.00p 710.00p 715.00p 1304407
01/03/2017 690.00p 715.00p 685.00p 710.00p 105687
28/02/2017 676.00p 694.90p 676.00p 682.50p 106310
27/02/2017 671.50p 680.00p 669.40p 680.00p 1848958
24/02/2017 670.00p 675.00p 667.00p 672.50p 177047
23/02/2017 687.50p 693.00p 665.00p 675.00p 666940
22/02/2017 697.50p 705.00p 685.00p 690.00p 104183
21/02/2017 720.00p 721.30p 688.00p 699.50p 152372
20/02/2017 720.00p 723.00p 715.00p 715.00p 62694
17/02/2017 692.50p 725.00p 691.00p 717.50p 662747
16/02/2017 692.50p 700.00p 681.95p 700.00p 274678
15/02/2017 670.00p 700.00p 669.00p 689.00p 221174
14/02/2017 672.50p 678.00p 625.00p 672.00p 955778
13/02/2017 707.00p 714.00p 660.00p 673.00p 171288
10/02/2017 715.50p 720.00p 702.10p 710.00p 176932
09/02/2017 737.50p 742.00p 695.00p 715.00p 446187
08/02/2017 737.50p 745.00p 731.10p 737.50p 539657
07/02/2017 713.50p 749.00p 710.00p 737.50p 382089
06/02/2017 710.50p 720.00p 707.00p 716.00p 230182
03/02/2017 689.00p 720.00p 689.00p 720.00p 876559
02/02/2017 692.50p 700.00p 683.00p 689.00p 2186265
01/02/2017 650.00p 700.00p 644.97p 693.00p 323482
31/01/2017 640.00p 655.00p 637.00p 650.00p 677663
30/01/2017 629.50p 643.00p 625.10p 640.00p 1195292
27/01/2017 635.00p 636.00p 624.00p 631.00p 150665
26/01/2017 642.50p 644.00p 630.00p 634.00p 529427
25/01/2017 656.00p 659.00p 640.50p 644.50p 236830
24/01/2017 656.50p 700.00p 656.50p 665.00p 1195341
23/01/2017 654.00p 657.70p 651.50p 655.00p 2175479
20/01/2017 641.00p 656.00p 641.00p 655.00p 366440
19/01/2017 640.00p 644.00p 636.00p 644.00p 162854
18/01/2017 635.00p 644.50p 630.00p 640.00p 4524486
17/01/2017 645.00p 647.00p 630.00p 633.00p 167851
16/01/2017 650.00p 655.00p 640.00p 648.00p 305175
13/01/2017 650.00p 655.00p 646.10p 655.00p 316368
12/01/2017 649.50p 655.00p 627.00p 655.00p 3238844
11/01/2017 647.50p 654.00p 645.50p 650.50p 526369
10/01/2017 637.50p 655.00p 633.00p 647.50p 430803
09/01/2017 632.00p 660.00p 631.80p 637.50p 1532744
06/01/2017 624.50p 638.00p 624.50p 632.00p 1069125
05/01/2017 620.50p 626.00p 620.50p 624.00p 257395
04/01/2017 615.00p 625.00p 610.00p 620.50p 294223
03/01/2017 620.00p 649.99p 605.00p 615.00p 483714
30/12/2016 545.00p 580.00p 542.00p 572.50p 149131
29/12/2016 544.00p 550.00p 541.00p 545.00p 582950
28/12/2016 540.00p 548.00p 535.00p 545.50p 260911
23/12/2016 537.50p 542.00p 536.00p 540.00p 55420
22/12/2016 545.00p 550.00p 535.10p 537.50p 85084
21/12/2016 550.50p 552.00p 540.00p 545.00p 82233
20/12/2016 543.50p 555.00p 543.00p 549.00p 149848
19/12/2016 564.50p 566.50p 540.00p 543.50p 627076
16/12/2016 570.50p 574.99p 562.00p 564.50p 606282
15/12/2016 558.50p 597.00p 555.00p 570.50p 1373086
14/12/2016 493.50p 562.00p 490.00p 562.00p 1193296
13/12/2016 479.50p 485.00p 472.00p 480.00p 139249
12/12/2016 481.00p 484.75p 474.16p 478.50p 165862
09/12/2016 481.00p 487.00p 475.60p 481.00p 232906
08/12/2016 481.50p 487.00p 477.00p 481.00p 89790
07/12/2016 465.00p 487.90p 465.00p 481.50p 393869
06/12/2016 465.00p 470.00p 461.00p 465.00p 86688
05/12/2016 465.00p 470.00p 460.00p 465.00p 112124
02/12/2016 461.50p 470.00p 460.00p 465.00p 909657
01/12/2016 469.50p 475.00p 460.00p 460.00p 290323
30/11/2016 480.00p 480.50p 445.00p 469.50p 367631
29/11/2016 502.00p 503.00p 475.00p 480.00p 189731
28/11/2016 504.50p 506.50p 495.00p 499.75p 339753
25/11/2016 504.50p 506.50p 502.10p 504.50p 155064
24/11/2016 502.50p 507.00p 501.88p 503.50p 142429
23/11/2016 501.00p 504.90p 500.00p 502.00p 149581
22/11/2016 496.00p 504.85p 494.80p 500.00p 200356
21/11/2016 494.50p 498.00p 493.00p 495.00p 271967
18/11/2016 500.00p 505.00p 492.00p 494.50p 175721
17/11/2016 495.00p 508.00p 495.00p 500.00p 979607
16/11/2016 481.50p 500.00p 481.30p 495.00p 173331
15/11/2016 475.00p 482.90p 474.21p 480.00p 115353
14/11/2016 468.50p 478.00p 468.50p 475.00p 165397
11/11/2016 468.00p 470.75p 464.00p 468.50p 176639
10/11/2016 461.50p 473.00p 461.50p 469.00p 333853
09/11/2016 462.50p 466.25p 450.00p 461.50p 186245
08/11/2016 459.50p 472.00p 455.60p 464.00p 520606
07/11/2016 447.00p 464.00p 446.00p 459.50p 98379
04/11/2016 469.50p 469.50p 425.10p 447.00p 1145393
03/11/2016 473.00p 474.00p 466.08p 469.50p 129651
02/11/2016 477.50p 478.00p 469.75p 469.75p 238230
01/11/2016 481.00p 482.76p 475.00p 475.00p 1338882
31/10/2016 485.50p 486.50p 477.30p 481.00p 83116
28/10/2016 485.00p 485.60p 483.00p 485.50p 562137
27/10/2016 485.50p 490.00p 483.00p 485.00p 262906
26/10/2016 481.00p 494.00p 477.00p 485.50p 654910
25/10/2016 476.00p 485.00p 474.00p 475.50p 137116
24/10/2016 465.00p 476.00p 464.00p 473.25p 1901266
21/10/2016 465.00p 467.00p 463.50p 464.75p 88425
20/10/2016 465.00p 468.50p 462.86p 465.00p 46186
19/10/2016 465.00p 469.50p 463.00p 465.00p 186809
18/10/2016 466.00p 469.10p 461.00p 465.25p 500982
17/10/2016 464.50p 467.00p 462.25p 466.00p 102458
14/10/2016 463.50p 464.50p 461.61p 464.50p 2672313
13/10/2016 465.00p 466.65p 460.00p 463.50p 364690
12/10/2016 459.00p 469.40p 459.00p 465.00p 299606
11/10/2016 446.00p 467.00p 445.10p 457.00p 304272
10/10/2016 446.00p 450.00p 443.00p 446.00p 69663
07/10/2016 432.50p 447.00p 432.50p 445.00p 185212
06/10/2016 423.00p 430.00p 420.15p 427.00p 75094
05/10/2016 425.00p 435.00p 421.52p 425.00p 51235
04/10/2016 415.00p 430.00p 413.00p 422.00p 280639
03/10/2016 415.00p 420.00p 410.00p 412.00p 159818
30/09/2016 416.00p 416.00p 410.00p 415.00p 32789
29/09/2016 416.00p 416.00p 410.00p 410.00p 44784
28/09/2016 416.00p 417.12p 408.25p 408.25p 74981
27/09/2016 416.00p 420.00p 412.00p 412.00p 49461
26/09/2016 415.00p 420.00p 412.00p 418.50p 224799
23/09/2016 415.00p 420.25p 410.00p 420.25p 345736
22/09/2016 415.00p 420.00p 412.50p 414.75p 269137
21/09/2016 413.50p 420.00p 410.00p 412.00p 95659
20/09/2016 416.00p 416.50p 410.00p 410.00p 58117
19/09/2016 416.00p 420.00p 412.00p 412.00p 158574
16/09/2016 412.50p 419.50p 411.00p 419.00p 78669
15/09/2016 410.00p 419.00p 408.00p 412.50p 224565
14/09/2016 410.00p 417.00p 408.00p 417.00p 456401
13/09/2016 406.00p 420.00p 406.00p 410.00p 315024
12/09/2016 415.00p 415.00p 395.00p 405.00p 202783
09/09/2016 425.00p 429.50p 410.00p 415.00p 85725
08/09/2016 422.50p 430.00p 422.00p 426.00p 570747
07/09/2016 416.50p 424.95p 414.50p 423.00p 220248
06/09/2016 410.00p 426.00p 406.00p 426.00p 220518
05/09/2016 401.50p 415.00p 401.50p 410.00p 164862
02/09/2016 396.50p 404.00p 390.00p 401.00p 1914986
01/09/2016 400.50p 402.00p 395.00p 398.00p 19887
31/08/2016 400.00p 405.00p 391.00p 391.00p 120404
30/08/2016 400.00p 405.00p 395.60p 405.00p 117923
26/08/2016 405.00p 409.95p 395.78p 400.00p 144600
25/08/2016 410.00p 411.00p 401.00p 401.00p 72759
24/08/2016 410.00p 413.00p 405.05p 410.00p 161136
23/08/2016 410.00p 413.90p 409.22p 410.00p 196923
22/08/2016 397.50p 417.00p 397.50p 410.00p 353960
19/08/2016 396.00p 400.00p 395.00p 399.00p 430288
18/08/2016 395.00p 399.95p 392.50p 396.00p 723453
17/08/2016 393.50p 397.00p 392.00p 396.00p 428261
16/08/2016 390.00p 394.00p 388.50p 392.50p 251826
15/08/2016 390.00p 394.00p 385.05p 390.00p 197927
12/08/2016 392.00p 395.00p 387.05p 389.00p 55879
11/08/2016 393.50p 396.95p 389.00p 392.00p 73438
10/08/2016 392.00p 397.00p 392.00p 393.50p 79060
09/08/2016 392.00p 396.00p 388.30p 392.00p 291676
08/08/2016 395.00p 399.95p 389.00p 392.00p 88078
05/08/2016 395.00p 400.00p 393.00p 395.00p 318603
04/08/2016 395.00p 400.00p 389.22p 395.00p 192649
03/08/2016 399.00p 400.00p 390.00p 395.00p 55511
02/08/2016 399.00p 404.40p 397.00p 399.00p 150248
01/08/2016 390.00p 404.40p 388.00p 399.00p 74923
29/07/2016 397.00p 399.00p 385.00p 389.00p 1937108
28/07/2016 397.50p 405.00p 394.00p 397.00p 305015
27/07/2016 373.50p 398.00p 373.50p 392.00p 1529806
26/07/2016 371.50p 372.50p 370.00p 371.00p 110120
25/07/2016 369.50p 380.00p 369.50p 371.50p 433216
22/07/2016 367.00p 373.50p 366.00p 369.50p 48873
21/07/2016 364.50p 369.94p 363.00p 367.00p 105242
20/07/2016 366.00p 369.00p 364.50p 364.50p 162926
19/07/2016 366.00p 370.00p 362.00p 366.00p 4397764
18/07/2016 366.00p 370.00p 362.05p 370.00p 2060546
15/07/2016 366.00p 369.95p 361.00p 366.00p 213111
14/07/2016 367.50p 369.00p 364.50p 365.00p 124532
13/07/2016 368.50p 370.00p 363.00p 367.50p 171048
12/07/2016 367.50p 372.00p 367.25p 368.00p 258622
11/07/2016 369.00p 372.60p 365.00p 367.50p 446819
08/07/2016 356.00p 384.95p 356.00p 375.00p 279467
07/07/2016 358.00p 360.60p 352.00p 356.00p 75104
06/07/2016 350.00p 360.00p 350.00p 358.00p 58352
05/07/2016 350.50p 353.50p 340.00p 350.00p 172348
04/07/2016 332.00p 354.70p 332.00p 352.00p 155932
01/07/2016 320.50p 334.00p 320.00p 330.00p 106948
30/06/2016 320.50p 324.00p 315.05p 320.50p 1168861
29/06/2016 310.50p 322.50p 309.00p 320.50p 1168537
28/06/2016 310.50p 315.00p 309.00p 310.50p 270005
27/06/2016 309.50p 315.00p 305.00p 310.50p 122729
24/06/2016 305.00p 310.00p 292.50p 309.50p 167713
23/06/2016 314.25p 315.70p 306.75p 314.00p 77177
22/06/2016 325.00p 325.00p 311.98p 314.25p 317927

*Close Price adjusted for both dividends and splits