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
26/09/2022 658.00p 689.50p 656.00p 676.50p 565575
23/09/2022 667.00p 674.00p 658.00p 671.50p 128910
22/09/2022 673.00p 682.50p 665.86p 675.50p 155349
21/09/2022 673.00p 687.00p 671.50p 680.00p 156022
20/09/2022 697.50p 707.00p 676.50p 683.00p 131351
16/09/2022 702.50p 717.00p 701.50p 706.00p 225608
15/09/2022 702.50p 717.00p 696.97p 713.00p 252001
14/09/2022 710.50p 724.00p 694.50p 704.50p 384889
13/09/2022 735.00p 743.00p 722.50p 724.00p 274828
12/09/2022 719.50p 747.00p 719.50p 743.00p 98949
09/09/2022 728.50p 741.00p 710.50p 730.00p 200545
08/09/2022 739.00p 750.00p 720.00p 738.00p 144990
07/09/2022 754.00p 770.00p 738.00p 750.00p 160979
06/09/2022 798.50p 798.50p 770.50p 774.50p 52117
05/09/2022 784.00p 794.50p 776.00p 776.00p 68578
02/09/2022 800.00p 800.00p 771.50p 793.00p 120592
01/09/2022 775.00p 808.50p 769.00p 769.00p 169506
31/08/2022 775.00p 816.50p 775.00p 807.00p 91282
30/08/2022 775.00p 832.00p 775.00p 807.00p 211789
26/08/2022 822.50p 824.50p 800.50p 807.50p 155888
25/08/2022 813.50p 820.50p 801.00p 815.50p 114251
24/08/2022 817.00p 817.00p 801.50p 810.00p 243835
23/08/2022 847.00p 847.00p 792.41p 815.00p 207444
22/08/2022 847.00p 847.00p 809.50p 820.00p 136729
19/08/2022 830.50p 834.00p 815.00p 828.00p 158594
18/08/2022 818.00p 837.50p 818.00p 828.00p 76759
17/08/2022 830.00p 849.50p 812.00p 825.00p 227971
16/08/2022 849.00p 856.50p 832.50p 840.00p 107418
15/08/2022 894.50p 921.00p 826.00p 839.00p 199596
12/08/2022 878.50p 878.50p 825.50p 859.00p 163483
11/08/2022 839.50p 881.50p 839.50p 866.50p 112024
10/08/2022 860.00p 870.50p 837.50p 860.50p 240617
09/08/2022 898.50p 919.50p 860.28p 875.50p 157821
08/08/2022 883.50p 908.00p 878.43p 893.50p 131284
05/08/2022 908.00p 914.00p 884.00p 884.00p 74954
04/08/2022 897.00p 912.00p 876.92p 902.50p 198189
03/08/2022 822.50p 908.50p 810.00p 906.50p 458649
02/08/2022 860.00p 872.00p 843.96p 851.00p 300225
01/08/2022 860.00p 886.50p 860.00p 878.50p 112032
29/07/2022 877.50p 890.75p 872.00p 880.50p 276357
28/07/2022 881.50p 886.00p 870.00p 885.00p 128919
27/07/2022 910.00p 910.00p 878.00p 882.00p 153461
26/07/2022 899.50p 906.50p 883.00p 887.00p 156443
25/07/2022 881.00p 891.00p 866.50p 885.50p 284634
22/07/2022 880.00p 924.50p 880.00p 895.50p 322424
21/07/2022 917.00p 943.38p 895.50p 925.50p 393822
20/07/2022 879.00p 916.39p 879.00p 913.50p 469501
19/07/2022 850.00p 880.00p 850.00p 879.50p 141355
18/07/2022 875.50p 883.50p 856.50p 870.00p 288849
15/07/2022 835.00p 864.00p 831.50p 859.50p 333538
14/07/2022 845.00p 850.00p 829.00p 837.00p 208838
13/07/2022 854.00p 863.50p 841.50p 849.50p 195754
12/07/2022 822.50p 855.50p 815.00p 854.00p 236930
11/07/2022 840.00p 840.00p 814.50p 823.50p 111970
08/07/2022 808.50p 827.50p 808.00p 826.00p 90024
07/07/2022 806.00p 815.50p 783.00p 811.00p 169647
06/07/2022 805.00p 818.00p 802.00p 804.00p 259077
05/07/2022 795.00p 820.00p 791.00p 798.00p 173827
04/07/2022 806.00p 819.00p 797.00p 816.50p 78998
01/07/2022 780.00p 817.50p 780.00p 806.00p 312232
30/06/2022 817.00p 819.00p 789.77p 805.00p 364111
29/06/2022 837.00p 853.00p 823.50p 840.00p 270932
28/06/2022 799.50p 853.50p 795.50p 843.00p 835982
27/06/2022 773.50p 796.00p 755.00p 785.50p 254767
24/06/2022 717.00p 757.50p 717.00p 747.00p 298949
23/06/2022 721.50p 742.50p 715.00p 718.00p 221552
22/06/2022 732.50p 732.50p 710.00p 720.00p 179157
21/06/2022 720.00p 737.00p 719.00p 727.00p 180350
20/06/2022 710.00p 728.00p 710.00p 724.50p 85825
17/06/2022 722.50p 735.50p 712.00p 728.50p 232908
16/06/2022 775.50p 775.50p 721.50p 722.50p 181361
15/06/2022 754.50p 766.00p 743.50p 761.50p 175395
14/06/2022 740.00p 752.00p 726.60p 749.50p 475593
13/06/2022 753.50p 759.50p 711.51p 727.00p 201089
10/06/2022 762.00p 782.00p 749.50p 752.00p 239761
09/06/2022 745.50p 762.00p 742.50p 758.00p 269245
08/06/2022 747.00p 747.00p 730.63p 742.50p 360536
07/06/2022 740.50p 746.00p 725.00p 744.00p 1088105
06/06/2022 722.00p 746.50p 722.00p 745.00p 360465
01/06/2022 704.50p 750.00p 702.00p 715.00p 2537275
31/05/2022 698.50p 707.00p 691.24p 704.00p 226761
30/05/2022 701.00p 706.50p 678.50p 700.00p 214618
27/05/2022 676.00p 685.00p 667.50p 683.50p 233460
26/05/2022 665.00p 671.50p 647.00p 670.00p 175566
25/05/2022 655.00p 655.50p 641.00p 652.00p 151617
24/05/2022 657.00p 657.00p 642.20p 645.00p 198175
23/05/2022 627.50p 664.50p 626.59p 648.50p 303695
20/05/2022 616.00p 638.00p 616.00p 628.00p 223932
19/05/2022 627.50p 628.50p 611.00p 622.50p 165173
18/05/2022 640.50p 643.00p 628.50p 632.50p 208395
17/05/2022 621.00p 644.50p 621.00p 641.50p 266365
16/05/2022 632.00p 637.50p 624.00p 633.50p 183860
13/05/2022 618.00p 637.00p 610.50p 632.00p 251561
12/05/2022 608.50p 620.50p 600.50p 616.00p 206013
11/05/2022 602.00p 619.50p 600.00p 619.50p 256252
10/05/2022 618.00p 618.00p 590.00p 605.50p 304581
09/05/2022 635.00p 638.00p 610.00p 612.50p 279549
06/05/2022 652.00p 655.60p 621.00p 633.50p 302654
05/05/2022 663.00p 671.84p 658.50p 659.00p 182459
04/05/2022 679.50p 680.30p 652.00p 652.00p 179656
03/05/2022 694.50p 694.50p 673.00p 676.50p 153163
29/04/2022 666.00p 695.00p 666.00p 684.00p 133061
28/04/2022 672.00p 688.00p 670.00p 671.00p 109238
27/04/2022 666.00p 688.00p 666.00p 679.00p 487212
26/04/2022 690.00p 690.50p 666.00p 679.50p 724132
25/04/2022 678.50p 695.00p 661.00p 677.50p 363014
22/04/2022 688.00p 692.00p 677.50p 680.00p 449418
21/04/2022 685.00p 693.12p 681.50p 690.00p 236274
20/04/2022 697.00p 697.50p 685.00p 688.50p 123186
19/04/2022 706.50p 706.50p 688.00p 693.50p 293182
14/04/2022 701.00p 706.00p 697.00p 704.00p 116142
13/04/2022 709.00p 713.00p 700.00p 705.00p 207177
12/04/2022 713.50p 716.00p 699.50p 709.50p 184521
11/04/2022 710.00p 718.00p 703.00p 709.50p 187928
08/04/2022 714.50p 723.00p 714.50p 716.00p 317888
07/04/2022 700.00p 720.50p 700.00p 713.50p 100935
06/04/2022 740.50p 741.50p 708.00p 709.50p 332558
05/04/2022 725.50p 744.00p 722.25p 737.00p 567137
04/04/2022 702.00p 720.00p 692.50p 718.50p 252209
01/04/2022 694.00p 716.50p 691.50p 701.50p 322415
31/03/2022 724.00p 732.50p 683.00p 694.00p 599273
30/03/2022 740.00p 745.01p 729.50p 734.00p 200551
29/03/2022 741.00p 744.00p 714.00p 741.00p 368143
28/03/2022 750.00p 755.00p 738.00p 741.00p 424645
25/03/2022 755.50p 760.50p 739.50p 739.50p 912745
24/03/2022 764.50p 766.00p 735.50p 750.00p 709259
23/03/2022 707.50p 734.50p 707.50p 730.00p 641338
22/03/2022 721.50p 723.00p 712.50p 715.00p 349239
21/03/2022 725.50p 725.50p 704.50p 709.00p 297487
18/03/2022 703.50p 723.00p 703.50p 715.00p 438458
17/03/2022 709.00p 717.00p 698.20p 717.00p 729333
16/03/2022 701.00p 708.00p 634.50p 700.00p 1057797
15/03/2022 693.50p 697.00p 685.22p 693.00p 235936
14/03/2022 690.00p 703.00p 688.00p 695.50p 216797
11/03/2022 687.50p 700.50p 681.50p 686.50p 297127
10/03/2022 688.00p 690.50p 674.50p 681.50p 728466
09/03/2022 662.50p 689.50p 660.83p 684.00p 916807
08/03/2022 634.00p 655.50p 629.00p 651.00p 375169
07/03/2022 647.50p 661.50p 619.12p 642.50p 338448
04/03/2022 681.50p 681.50p 651.50p 654.50p 273110
03/03/2022 708.50p 708.50p 665.50p 674.00p 352894
02/03/2022 711.00p 714.00p 696.50p 698.50p 355131
01/03/2022 736.50p 739.00p 699.00p 704.50p 214007
28/02/2022 720.50p 735.50p 708.50p 730.00p 621540
25/02/2022 677.00p 711.00p 672.50p 710.00p 176644
24/02/2022 680.00p 682.50p 639.50p 673.00p 457697
23/02/2022 679.00p 691.00p 673.50p 674.50p 159136
22/02/2022 672.00p 686.00p 666.00p 678.00p 283267
21/02/2022 675.00p 691.50p 674.00p 678.00p 179239
18/02/2022 710.50p 710.50p 677.50p 683.00p 193778
17/02/2022 705.50p 706.50p 696.50p 698.00p 128433
16/02/2022 684.50p 714.00p 684.50p 705.00p 766022
15/02/2022 652.50p 697.00p 652.50p 696.50p 419533
14/02/2022 696.00p 696.00p 674.00p 692.00p 179092
11/02/2022 699.50p 708.00p 694.00p 700.50p 53217
10/02/2022 709.00p 709.00p 678.50p 705.00p 296262
09/02/2022 681.00p 715.50p 681.00p 705.00p 202420
08/02/2022 678.50p 692.50p 678.00p 681.00p 125193
07/02/2022 682.00p 695.00p 682.00p 690.00p 112810
04/02/2022 695.00p 702.00p 679.50p 693.50p 207937
03/02/2022 711.50p 714.00p 687.00p 700.50p 432644
02/02/2022 703.00p 713.50p 693.50p 702.00p 507276
01/02/2022 666.50p 706.00p 666.50p 689.50p 391234
31/01/2022 657.00p 677.00p 657.00p 675.50p 525941
28/01/2022 667.00p 669.00p 655.00p 664.00p 184053
27/01/2022 659.00p 670.50p 651.50p 667.00p 280980
26/01/2022 661.00p 676.50p 661.00p 667.50p 384619
25/01/2022 657.00p 678.50p 657.00p 666.50p 565897
24/01/2022 693.50p 694.00p 649.50p 660.00p 317754
21/01/2022 706.50p 707.00p 688.00p 700.50p 150369
20/01/2022 715.00p 719.00p 693.00p 706.00p 305972
19/01/2022 717.00p 731.00p 717.00p 721.00p 107628
18/01/2022 725.00p 738.50p 715.50p 724.50p 156970
17/01/2022 718.50p 736.00p 715.00p 732.00p 137811
14/01/2022 726.50p 736.50p 714.50p 721.50p 232935
13/01/2022 734.00p 744.50p 730.50p 736.00p 525694
12/01/2022 740.00p 754.00p 738.00p 741.50p 94070
10/01/2022 764.00p 777.00p 753.50p 758.00p 249476
07/01/2022 765.50p 774.00p 762.00p 770.00p 83583
06/01/2022 762.50p 777.50p 760.00p 772.50p 194976
05/01/2022 796.50p 805.00p 773.00p 773.00p 93685
04/01/2022 785.00p 812.50p 779.08p 804.00p 300359
03/01/2022 748.00p 771.00p 748.00p 771.00p 46717
31/12/2021 748.00p 771.00p 748.00p 771.00p 46717
30/12/2021 744.00p 761.00p 744.00p 757.00p 109547
29/12/2021 770.00p 777.00p 751.26p 753.50p 110042
28/12/2021 763.00p 775.26p 763.00p 770.00p 21130
27/12/2021 763.00p 775.26p 763.00p 770.00p 21130
24/12/2021 763.00p 775.26p 763.00p 770.00p 21130
23/12/2021 744.50p 780.00p 744.50p 768.50p 89371
22/12/2021 752.50p 773.50p 748.50p 756.00p 138810
21/12/2021 733.50p 765.00p 725.00p 763.50p 217191
20/12/2021 740.00p 749.50p 725.35p 727.00p 346125
17/12/2021 754.50p 758.50p 739.00p 750.50p 294082
16/12/2021 741.00p 771.50p 741.00p 761.00p 175882
15/12/2021 739.00p 753.50p 736.00p 749.50p 196270
14/12/2021 751.00p 758.00p 744.50p 744.50p 185125
13/12/2021 762.50p 776.65p 753.50p 753.50p 172944
10/12/2021 760.50p 771.00p 753.50p 766.00p 191259
09/12/2021 770.00p 780.00p 766.00p 770.00p 155812

*Close Price adjusted for both dividends and splits