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
05/02/2014 120.00p 121.00p 118.00p 120.00p 0
04/02/2014 120.00p 121.00p 118.00p 120.00p 3556
03/02/2014 120.00p 121.00p 120.00p 120.00p 187614
31/01/2014 120.00p 120.00p 118.00p 120.00p 1000
30/01/2014 120.50p 120.50p 118.00p 120.00p 1090197
29/01/2014 121.00p 121.00p 119.00p 120.50p 5423
28/01/2014 121.00p 121.00p 119.10p 121.00p 4100
27/01/2014 121.00p 122.00p 119.04p 121.00p 13461
24/01/2014 121.00p 121.00p 119.90p 121.00p 8500
23/01/2014 121.00p 122.00p 119.50p 121.00p 41672
22/01/2014 121.00p 122.00p 119.88p 121.00p 11891
21/01/2014 121.00p 122.16p 119.40p 121.00p 0
20/01/2014 121.00p 122.16p 119.40p 121.00p 20200
17/01/2014 121.00p 121.00p 121.00p 121.00p 1642
16/01/2014 121.00p 121.00p 119.60p 121.00p 8189
15/01/2014 121.00p 122.32p 119.40p 121.00p 19719
14/01/2014 120.50p 123.00p 118.00p 121.00p 153987
13/01/2014 121.50p 121.50p 119.00p 120.50p 513500
10/01/2014 121.50p 121.50p 119.00p 121.50p 10824
09/01/2014 121.50p 121.50p 121.25p 121.50p 2474
08/01/2014 122.00p 122.00p 119.00p 121.50p 4531
07/01/2014 122.00p 122.00p 119.00p 122.00p 4031
06/01/2014 122.00p 122.00p 119.00p 122.00p 785000
03/01/2014 122.00p 122.00p 121.00p 122.00p 320000
02/01/2014 122.00p 122.50p 119.96p 122.00p 0
31/12/2013 122.00p 122.50p 119.96p 122.00p 2618
30/12/2013 122.50p 122.50p 119.96p 122.50p 6550
27/12/2013 122.50p 124.50p 120.00p 122.50p 62037
24/12/2013 121.50p 122.50p 121.50p 122.50p 8200
23/12/2013 121.50p 121.50p 119.30p 121.50p 20
20/12/2013 121.50p 121.50p 119.30p 121.50p 1392
19/12/2013 121.00p 121.50p 119.25p 121.50p 411386
18/12/2013 121.00p 121.00p 119.25p 121.00p 101000
17/12/2013 120.50p 121.00p 120.50p 121.00p 428
16/12/2013 121.00p 121.00p 118.00p 120.50p 2203829
13/12/2013 121.00p 121.00p 118.00p 121.00p 482
12/12/2013 122.00p 122.00p 118.00p 120.00p 7644
11/12/2013 124.00p 124.00p 120.00p 122.00p 19544
10/12/2013 125.00p 125.00p 123.00p 124.00p 758
09/12/2013 125.00p 125.00p 123.00p 125.00p 10184
06/12/2013 125.00p 125.40p 124.50p 125.00p 0
05/12/2013 124.50p 125.40p 124.50p 125.00p 4000
04/12/2013 124.50p 125.75p 124.50p 124.50p 11446
03/12/2013 124.50p 125.00p 123.00p 124.50p 9545
02/12/2013 124.00p 124.72p 124.00p 124.50p 5000
29/11/2013 125.50p 125.50p 121.00p 124.00p 19967
28/11/2013 126.00p 126.36p 123.00p 125.50p 6000
27/11/2013 126.00p 126.00p 123.00p 126.00p 13823
26/11/2013 127.50p 127.50p 124.00p 126.00p 568813
25/11/2013 130.50p 131.00p 127.50p 127.50p 52659
22/11/2013 130.50p 130.50p 129.50p 130.50p 1000
21/11/2013 130.50p 131.00p 130.50p 130.50p 10000
20/11/2013 130.50p 130.50p 129.50p 130.50p 304
19/11/2013 130.50p 130.50p 129.50p 130.50p 1545
18/11/2013 130.50p 130.50p 129.10p 130.50p 23395
15/11/2013 130.50p 132.45p 130.50p 130.50p 1495
14/11/2013 130.50p 130.50p 129.50p 130.50p 2713
13/11/2013 130.50p 131.00p 129.10p 130.50p 1200
12/11/2013 130.00p 133.00p 130.00p 130.50p 9750
11/11/2013 128.50p 130.00p 128.50p 130.00p 12422
08/11/2013 129.50p 129.50p 128.00p 128.50p 0
07/11/2013 128.00p 129.25p 128.00p 128.50p 5392
06/11/2013 128.50p 129.00p 126.00p 128.00p 0
05/11/2013 127.00p 129.00p 126.00p 128.00p 3830
04/11/2013 127.00p 129.00p 125.60p 127.00p 9016
01/11/2013 127.00p 128.00p 126.00p 127.00p 0
31/10/2013 127.00p 128.00p 126.00p 127.00p 4199
30/10/2013 127.00p 127.00p 125.44p 127.00p 0
29/10/2013 127.00p 127.00p 125.44p 127.00p 1205
28/10/2013 127.00p 127.38p 125.44p 127.00p 190023
25/10/2013 127.00p 128.00p 126.00p 127.00p 3545
24/10/2013 126.50p 127.00p 124.30p 126.50p 418854
23/10/2013 126.50p 128.00p 126.25p 126.50p 1196
22/10/2013 126.50p 126.75p 126.25p 126.50p 3011
21/10/2013 126.50p 126.50p 124.30p 126.50p 13997
18/10/2013 126.50p 128.40p 125.00p 126.50p 27397
17/10/2013 126.50p 128.24p 125.00p 126.50p 31405
16/10/2013 125.00p 126.50p 124.00p 126.50p 10300
15/10/2013 124.50p 125.00p 124.25p 125.00p 4308
14/10/2013 124.50p 124.50p 122.00p 124.50p 8401
11/10/2013 124.50p 124.50p 122.38p 124.50p 0
10/10/2013 124.00p 124.00p 122.38p 124.00p 12701
09/10/2013 123.00p 124.00p 123.00p 124.00p 49887
08/10/2013 123.00p 123.00p 121.00p 123.00p 21161
07/10/2013 124.50p 124.50p 120.00p 123.00p 63393
04/10/2013 125.00p 125.00p 123.88p 124.50p 4045
03/10/2013 125.00p 126.00p 125.00p 125.00p 11500
02/10/2013 125.00p 125.00p 123.00p 125.00p 6168
01/10/2013 127.00p 127.00p 123.00p 125.00p 44263
30/09/2013 129.50p 129.50p 125.00p 127.00p 19602
27/09/2013 129.50p 129.50p 127.00p 129.50p 8759
26/09/2013 130.00p 130.00p 127.00p 129.50p 12058
25/09/2013 130.50p 134.00p 128.00p 130.00p 25021
24/09/2013 130.00p 133.00p 130.00p 130.50p 15810
23/09/2013 129.50p 131.25p 127.50p 130.00p 32589
20/09/2013 129.50p 130.00p 127.05p 129.50p 1363
19/09/2013 131.00p 131.00p 128.00p 129.50p 46979
18/09/2013 131.00p 132.02p 128.50p 131.00p 11047
17/09/2013 140.00p 140.60p 130.00p 131.00p 84059
16/09/2013 139.50p 139.90p 137.00p 139.00p 27913
13/09/2013 139.50p 139.90p 138.00p 139.50p 1802
12/09/2013 138.50p 139.50p 138.50p 139.50p 2159
11/09/2013 141.50p 141.95p 138.00p 139.00p 28199
10/09/2013 141.50p 142.00p 140.75p 141.50p 13500
09/09/2013 141.50p 141.50p 141.45p 141.50p 5000
06/09/2013 142.50p 142.50p 140.00p 141.50p 7833
05/09/2013 142.50p 143.00p 142.50p 142.50p 89
04/09/2013 144.00p 145.00p 141.00p 142.50p 786905
03/09/2013 140.00p 149.00p 140.00p 144.00p 127693
02/09/2013 135.00p 141.00p 135.00p 140.00p 268263
30/08/2013 131.00p 136.00p 131.00p 135.00p 42751
29/08/2013 130.50p 131.00p 130.05p 131.00p 3600
28/08/2013 128.50p 131.00p 127.75p 130.50p 28784
27/08/2013 128.50p 128.60p 128.50p 128.50p 8000
23/08/2013 128.00p 130.00p 126.00p 129.00p 43052
22/08/2013 128.50p 130.00p 127.75p 128.00p 48114
21/08/2013 124.00p 129.97p 124.00p 128.50p 16943
20/08/2013 124.50p 126.00p 124.00p 126.00p 63295
19/08/2013 124.50p 125.00p 124.50p 124.50p 38442
16/08/2013 121.00p 124.99p 121.00p 124.50p 6600
15/08/2013 119.00p 123.00p 118.00p 121.00p 31222
14/08/2013 118.00p 119.00p 117.64p 118.00p 14397
13/08/2013 117.50p 118.20p 116.66p 118.00p 20835
12/08/2013 117.50p 119.00p 116.75p 117.50p 9381
09/08/2013 117.50p 119.00p 117.00p 117.50p 21500
08/08/2013 117.50p 120.00p 117.50p 117.50p 8415
07/08/2013 114.00p 117.95p 114.00p 116.50p 16500
06/08/2013 114.00p 115.00p 114.00p 114.00p 10901
05/08/2013 113.50p 115.00p 113.40p 114.00p 52756
02/08/2013 113.50p 114.75p 113.50p 113.50p 8705
01/08/2013 113.50p 113.50p 113.05p 113.50p 11000
31/07/2013 113.50p 114.50p 113.05p 113.50p 17892
30/07/2013 113.50p 114.51p 113.05p 113.50p 7791
29/07/2013 112.50p 113.75p 112.50p 113.50p 19000
26/07/2013 112.50p 113.20p 112.05p 112.50p 26555
25/07/2013 113.00p 113.50p 112.50p 112.50p 5156
24/07/2013 113.00p 113.50p 111.60p 113.00p 11321
23/07/2013 111.50p 113.96p 111.50p 113.00p 8517
22/07/2013 109.50p 111.50p 108.60p 111.50p 51944
19/07/2013 109.50p 110.40p 109.50p 109.50p 23917
18/07/2013 109.00p 109.50p 108.00p 109.50p 35640
17/07/2013 108.50p 109.37p 108.50p 109.00p 1360
16/07/2013 108.50p 109.40p 108.50p 108.50p 19000
15/07/2013 108.00p 109.20p 107.00p 108.50p 14687
12/07/2013 108.00p 108.20p 107.00p 108.00p 0
11/07/2013 107.00p 108.20p 107.00p 108.00p 0
10/07/2013 107.00p 108.20p 107.00p 107.00p 4948
09/07/2013 106.50p 107.50p 104.00p 107.00p 3272147
08/07/2013 106.50p 106.50p 106.50p 106.50p 750000
05/07/2013 106.50p 107.35p 105.30p 106.50p 19968
04/07/2013 106.50p 107.37p 106.50p 106.50p 6805
03/07/2013 106.50p 108.00p 105.63p 108.00p 4277
02/07/2013 106.50p 107.30p 106.50p 106.50p 11953
01/07/2013 106.50p 107.30p 106.50p 106.50p 4481
28/06/2013 107.50p 107.50p 106.50p 106.50p 5000
27/06/2013 106.50p 107.50p 106.50p 107.50p 32896
26/06/2013 106.50p 106.50p 105.65p 106.50p 9091
25/06/2013 106.50p 107.90p 106.50p 106.50p 2250
24/06/2013 106.50p 107.90p 105.65p 106.50p 534
21/06/2013 106.50p 106.50p 105.65p 106.50p 3112
20/06/2013 106.50p 108.00p 106.50p 106.50p 195
19/06/2013 106.50p 108.00p 105.50p 106.50p 0
18/06/2013 106.50p 108.00p 105.50p 106.50p 22498
17/06/2013 106.50p 108.00p 105.00p 106.50p 35766
14/06/2013 107.00p 107.00p 105.70p 106.50p 9091
13/06/2013 107.00p 107.50p 105.48p 107.00p 455
12/06/2013 107.50p 108.00p 106.80p 107.50p 0
11/06/2013 108.00p 108.00p 106.80p 107.50p 6735
10/06/2013 108.00p 108.00p 106.80p 108.00p 10118
07/06/2013 108.00p 109.00p 108.00p 108.00p 5418
06/06/2013 108.00p 109.00p 108.00p 108.00p 4550
05/06/2013 108.50p 109.50p 108.00p 108.00p 115926
04/06/2013 109.00p 109.00p 108.50p 108.50p 93983
03/06/2013 109.00p 110.00p 107.60p 109.00p 6380
31/05/2013 109.00p 109.68p 107.50p 109.00p 31289
30/05/2013 109.00p 110.00p 109.00p 109.00p 15273
29/05/2013 109.00p 110.00p 107.10p 109.00p 0
28/05/2013 109.00p 110.00p 107.10p 109.00p 56346
24/05/2013 108.00p 109.00p 106.00p 109.00p 78461
23/05/2013 110.00p 110.00p 106.00p 108.00p 38701
22/05/2013 110.50p 111.00p 110.00p 110.00p 1340
21/05/2013 111.50p 112.80p 110.50p 112.00p 41333
20/05/2013 111.00p 112.85p 111.00p 111.50p 225671
17/05/2013 110.00p 112.00p 110.00p 111.00p 70579
16/05/2013 110.00p 111.50p 110.00p 110.00p 11000
15/05/2013 110.00p 111.00p 109.00p 110.00p 33500
14/05/2013 110.00p 110.00p 109.00p 110.00p 8000
13/05/2013 110.00p 111.50p 110.00p 110.00p 45675
10/05/2013 110.00p 110.75p 110.00p 110.00p 45347
09/05/2013 110.00p 110.00p 109.00p 110.00p 45000
08/05/2013 109.50p 110.75p 108.81p 110.00p 66591
07/05/2013 109.50p 111.00p 109.50p 109.50p 23249
03/05/2013 109.50p 110.50p 108.81p 109.50p 32923
02/05/2013 109.00p 110.37p 109.00p 109.50p 95109
01/05/2013 109.00p 109.68p 109.00p 109.00p 4000
30/04/2013 109.00p 109.68p 108.00p 109.00p 3419
29/04/2013 108.50p 108.50p 108.00p 108.50p 25156
26/04/2013 108.50p 108.50p 107.25p 108.00p 21078
25/04/2013 110.00p 110.00p 107.00p 108.50p 39126
24/04/2013 110.00p 110.00p 109.00p 110.00p 18389

*Close Price adjusted for both dividends and splits