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
22/09/2011 119.00p 119.00p 117.26p 119.00p 184
21/09/2011 117.00p 119.00p 117.00p 119.00p 82173
20/09/2011 118.50p 118.80p 115.00p 117.00p 1992801
19/09/2011 118.50p 121.23p 116.00p 118.50p 1260691
16/09/2011 118.50p 121.23p 118.50p 118.50p 1614
15/09/2011 117.00p 118.50p 117.00p 118.50p 258496
14/09/2011 121.00p 121.00p 117.00p 117.00p 20758
13/09/2011 121.50p 121.50p 120.10p 121.00p 200
12/09/2011 121.50p 121.50p 120.33p 121.50p 200
09/09/2011 121.50p 123.00p 121.50p 121.50p 16575
08/09/2011 121.50p 122.25p 120.00p 121.50p 4211
07/09/2011 121.50p 123.00p 120.00p 121.50p 18733
06/09/2011 121.50p 122.67p 121.50p 121.50p 20
05/09/2011 121.50p 122.00p 121.50p 121.50p 0
02/09/2011 121.50p 122.00p 121.50p 121.50p 0
01/09/2011 121.50p 122.00p 121.50p 121.50p 0
31/08/2011 122.00p 122.00p 121.50p 121.50p 821
30/08/2011 122.00p 123.00p 122.00p 122.00p 813
26/08/2011 122.00p 123.00p 121.50p 122.00p 0
25/08/2011 122.00p 123.00p 121.50p 122.00p 0
24/08/2011 122.00p 123.00p 121.50p 122.00p 0
23/08/2011 121.50p 123.00p 121.50p 122.00p 1000
22/08/2011 121.50p 122.14p 121.50p 121.50p 5000
19/08/2011 121.50p 121.50p 121.50p 121.50p 0
18/08/2011 121.50p 121.50p 121.50p 121.50p 145078
17/08/2011 121.50p 121.50p 121.50p 121.50p 0
16/08/2011 121.50p 121.50p 121.50p 121.50p 0
15/08/2011 121.50p 121.50p 121.50p 121.50p 0
12/08/2011 121.50p 121.50p 121.50p 121.50p 0
11/08/2011 121.50p 121.50p 121.50p 121.50p 134518
10/08/2011 121.50p 124.00p 120.00p 121.50p 0
09/08/2011 124.00p 124.00p 120.00p 121.50p 17988
08/08/2011 125.00p 125.00p 123.00p 124.00p 5000
05/08/2011 125.50p 126.56p 123.00p 125.00p 39134
04/08/2011 125.50p 127.00p 123.25p 125.50p 7804
03/08/2011 125.50p 125.50p 123.50p 125.50p 2000
02/08/2011 125.50p 125.50p 124.00p 125.50p 0
01/08/2011 125.50p 125.50p 124.00p 125.50p 9996
29/07/2011 125.50p 127.25p 125.50p 125.50p 1030
28/07/2011 125.50p 125.50p 125.00p 125.50p 2014
27/07/2011 125.50p 125.50p 125.50p 125.50p 16280
26/07/2011 125.50p 125.50p 123.25p 125.50p 0
25/07/2011 125.50p 125.50p 123.25p 125.50p 1124
22/07/2011 125.50p 131.00p 123.35p 125.50p 0
21/07/2011 131.00p 131.00p 123.35p 125.50p 5900
20/07/2011 131.00p 131.00p 131.00p 131.00p 3142
19/07/2011 131.00p 131.00p 131.00p 131.00p 240335
18/07/2011 131.00p 133.34p 131.00p 131.00p 0
15/07/2011 131.00p 133.34p 131.00p 131.00p 1499
14/07/2011 132.50p 132.50p 130.44p 131.00p 8984
13/07/2011 132.50p 132.50p 132.00p 132.50p 120000
12/07/2011 132.50p 133.00p 132.50p 132.50p 0
11/07/2011 132.50p 133.00p 132.50p 132.50p 0
08/07/2011 132.50p 133.00p 132.50p 132.50p 15000
07/07/2011 133.50p 137.00p 131.75p 133.50p 536
06/07/2011 132.50p 135.00p 131.25p 132.50p 0
05/07/2011 132.50p 135.00p 131.25p 132.50p 9148
04/07/2011 132.50p 135.00p 132.50p 132.50p 12184
01/07/2011 132.50p 135.00p 132.50p 132.50p 29643
30/06/2011 132.00p 135.00p 132.00p 132.50p 24324
29/06/2011 130.50p 130.50p 127.77p 130.50p 510
28/06/2011 130.50p 130.50p 127.77p 130.50p 0
27/06/2011 130.50p 130.50p 127.77p 130.50p 0
24/06/2011 130.50p 130.50p 127.77p 130.50p 1000
23/06/2011 130.50p 132.53p 127.35p 130.50p 0
22/06/2011 130.50p 132.53p 127.35p 130.50p 532404
21/06/2011 126.00p 130.50p 126.00p 130.50p 4900
20/06/2011 124.00p 126.00p 123.04p 126.00p 9900
17/06/2011 124.00p 125.00p 124.00p 124.00p 0
16/06/2011 124.00p 125.00p 124.00p 124.00p 10000
15/06/2011 124.00p 124.00p 123.00p 124.00p 15763
14/06/2011 123.00p 124.00p 123.00p 124.00p 1669
13/06/2011 123.00p 125.94p 120.66p 123.00p 0
10/06/2011 123.00p 125.94p 120.66p 122.50p 2614
09/06/2011 123.00p 123.00p 121.50p 123.00p 8363
08/06/2011 123.00p 126.00p 120.00p 123.00p 201311
07/06/2011 123.50p 125.70p 120.90p 123.00p 4116
06/06/2011 122.50p 125.00p 122.50p 123.50p 1592
03/06/2011 122.50p 124.75p 121.05p 122.50p 4410
02/06/2011 119.50p 122.92p 118.50p 122.50p 60418
01/06/2011 119.50p 122.23p 119.50p 119.50p 0
31/05/2011 119.50p 122.23p 119.50p 119.50p 1727
27/05/2011 119.50p 122.23p 119.50p 119.50p 1000
26/05/2011 119.50p 119.50p 117.40p 119.50p 0
25/05/2011 117.50p 119.50p 117.40p 119.50p 1928148
24/05/2011 118.50p 119.22p 117.00p 118.50p 28250
23/05/2011 117.50p 119.97p 117.50p 118.50p 3635
20/05/2011 117.50p 117.50p 117.50p 117.50p 14169
19/05/2011 117.50p 119.95p 116.25p 117.50p 6844
18/05/2011 117.50p 119.75p 117.50p 117.50p 0
17/05/2011 117.50p 119.75p 117.50p 117.50p 76
16/05/2011 117.50p 119.75p 116.25p 117.50p 4726
13/05/2011 117.50p 117.50p 117.50p 117.50p 0
12/05/2011 117.50p 119.00p 117.50p 117.50p 0
11/05/2011 117.50p 119.00p 117.50p 117.50p 0
10/05/2011 117.50p 119.00p 117.50p 117.50p 51250
09/05/2011 116.50p 117.50p 115.00p 117.50p 0
06/05/2011 115.00p 117.00p 115.00p 116.50p 42
05/05/2011 115.00p 117.00p 115.00p 115.00p 0
04/05/2011 115.00p 117.00p 115.00p 115.00p 0
03/05/2011 115.00p 117.00p 115.00p 115.00p 1720343
28/04/2011 115.00p 117.00p 115.00p 115.00p 9550
27/04/2011 114.00p 117.00p 114.00p 115.00p 0
26/04/2011 115.00p 117.00p 115.00p 115.00p 2000
21/04/2011 115.00p 117.00p 110.00p 115.00p 429568
20/04/2011 115.50p 117.00p 110.83p 115.00p 153000
19/04/2011 115.50p 117.95p 115.50p 115.50p 1686
18/04/2011 116.50p 116.50p 115.50p 115.50p 61825
15/04/2011 116.50p 119.65p 116.50p 116.50p 114526
14/04/2011 116.50p 119.65p 116.50p 116.50p 64790
13/04/2011 116.50p 119.65p 116.50p 116.50p 4171
12/04/2011 116.50p 119.65p 115.59p 116.50p 13735
11/04/2011 116.50p 116.50p 115.45p 116.50p 59
08/04/2011 116.50p 119.23p 116.50p 116.50p 8387
07/04/2011 116.50p 119.23p 116.50p 116.50p 2013
06/04/2011 116.50p 119.23p 116.50p 116.50p 1677
05/04/2011 116.50p 120.00p 116.50p 117.50p 115910
04/04/2011 116.50p 120.00p 116.50p 116.50p 319800
01/04/2011 116.50p 120.00p 116.50p 116.50p 12514
31/03/2011 116.50p 120.00p 116.50p 116.50p 1283
30/03/2011 116.50p 120.00p 116.00p 116.50p 0
29/03/2011 117.50p 120.00p 116.00p 116.50p 7969
28/03/2011 117.50p 120.00p 117.50p 117.50p 745
25/03/2011 117.50p 120.00p 117.50p 117.50p 3058
24/03/2011 117.00p 120.00p 116.00p 116.50p 50493
23/03/2011 117.00p 119.00p 117.00p 117.00p 12400
22/03/2011 117.00p 119.00p 115.64p 117.00p 0
21/03/2011 117.00p 119.00p 115.64p 117.00p 4005
18/03/2011 117.00p 117.00p 115.44p 117.00p 0
17/03/2011 117.00p 117.00p 115.44p 117.00p 217020
16/03/2011 117.00p 119.00p 117.00p 117.00p 4000
15/03/2011 117.00p 117.50p 115.25p 117.00p 0
14/03/2011 117.50p 117.50p 115.25p 117.00p 600110
11/03/2011 117.50p 117.50p 115.25p 117.50p 407
10/03/2011 118.50p 119.00p 117.15p 117.50p 4450
09/03/2011 118.50p 118.50p 117.45p 118.50p 5454
08/03/2011 118.50p 120.00p 118.50p 118.50p 0
07/03/2011 118.50p 120.00p 118.50p 118.50p 0
04/03/2011 118.50p 120.00p 118.50p 118.50p 0
03/03/2011 118.50p 120.00p 118.50p 118.50p 3500
02/03/2011 118.50p 120.00p 118.50p 118.50p 11450
01/03/2011 118.50p 120.00p 117.33p 118.50p 5246
28/02/2011 118.50p 118.50p 117.00p 118.50p 1182004
25/02/2011 118.50p 118.50p 116.50p 118.50p 0
24/02/2011 118.50p 118.50p 118.00p 118.50p 9091
23/02/2011 118.50p 120.00p 118.50p 118.50p 3333
22/02/2011 118.50p 120.00p 118.50p 118.50p 28135
21/02/2011 117.50p 122.00p 117.00p 118.50p 156952
18/02/2011 117.50p 119.85p 117.50p 117.50p 1724
17/02/2011 116.50p 119.85p 117.50p 117.50p 4627
16/02/2011 116.50p 118.15p 116.50p 116.50p 1500
15/02/2011 118.50p 117.00p 114.00p 116.50p 34900
14/02/2011 120.50p 120.20p 118.50p 118.50p 7387
11/02/2011 120.96p 120.96p 120.00p 120.00p 16262
10/02/2011 120.70p 120.70p 120.00p 120.00p 3000
09/02/2011 117.85p 120.75p 117.85p 119.50p 6018
08/02/2011 120.00p 120.00p 117.00p 118.50p 253440
07/02/2011 118.85p 120.00p 117.22p 119.50p 18414
04/02/2011 117.02p 118.90p 117.02p 118.00p 6364
03/02/2011 118.00p 119.50p 118.00p 118.00p 0
02/02/2011 118.90p 118.90p 118.00p 118.00p 11763
01/02/2011 118.00p 118.90p 116.50p 118.00p 4500
31/01/2011 119.50p 119.90p 117.50p 118.00p 12329
28/01/2011 119.50p 122.00p 119.50p 119.50p 67948
27/01/2011 119.50p 122.00p 119.50p 119.50p 989
26/01/2011 119.50p 122.00p 119.50p 119.50p 1659
25/01/2011 119.50p 120.00p 117.50p 119.50p 277465
24/01/2011 117.50p 122.00p 117.50p 119.50p 79092
21/01/2011 116.00p 118.00p 115.00p 116.50p 106648
20/01/2011 116.00p 116.00p 114.00p 116.00p 0
19/01/2011 116.00p 116.00p 114.00p 116.00p 0
18/01/2011 116.00p 117.50p 116.00p 116.00p 0
17/01/2011 116.75p 117.50p 116.00p 116.00p 0
14/01/2011 116.00p 116.00p 116.00p 116.00p 0
13/01/2011 116.55p 117.50p 116.00p 116.00p 0
12/01/2011 116.55p 116.55p 116.00p 116.00p 0
11/01/2011 116.58p 116.58p 116.00p 116.00p 1000
10/01/2011 116.50p 118.00p 114.00p 116.00p 7542
07/01/2011 116.50p 116.50p 115.00p 116.50p 2626
06/01/2011 117.00p 117.00p 115.00p 116.50p 11500
05/01/2011 117.00p 117.00p 116.00p 117.00p 0
04/01/2011 117.50p 119.70p 115.84p 117.00p 15308
31/12/2010 117.50p 118.00p 117.50p 117.50p 0
30/12/2010 117.50p 118.00p 117.50p 117.50p 0
29/12/2010 117.50p 118.00p 116.55p 117.50p 1894
24/12/2010 117.50p 117.50p 117.50p 117.50p 0
23/12/2010 117.50p 117.50p 117.50p 117.50p 0
22/12/2010 117.50p 117.50p 117.50p 117.50p 0
21/12/2010 117.50p 119.70p 116.55p 117.50p 33250
20/12/2010 117.50p 118.00p 117.50p 117.50p 0
17/12/2010 117.50p 118.00p 116.30p 117.50p 946
16/12/2010 117.50p 118.00p 117.50p 117.50p 0
15/12/2010 117.50p 118.00p 117.50p 117.50p 0
14/12/2010 117.00p 118.00p 117.00p 117.50p 0
13/12/2010 117.50p 117.50p 117.00p 117.00p 0
10/12/2010 116.00p 117.00p 115.00p 117.00p 9273
09/12/2010 115.50p 116.00p 114.00p 116.00p 4000
08/12/2010 115.50p 115.50p 113.00p 115.50p 0
07/12/2010 116.00p 117.50p 115.42p 115.50p 14215
06/12/2010 116.50p 116.50p 114.00p 116.00p 10863

*Close Price adjusted for both dividends and splits