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
05/08/2019 1,402.00p 1,411.00p 1,362.00p 1,381.00p 926984
02/08/2019 1,436.00p 1,448.87p 1,404.00p 1,425.00p 732002
01/08/2019 1,478.00p 1,504.00p 1,436.00p 1,451.00p 608920
31/07/2019 1,467.00p 1,514.00p 1,445.00p 1,504.00p 1007069
30/07/2019 1,452.00p 1,488.00p 1,398.71p 1,477.00p 912859
29/07/2019 1,504.00p 1,504.00p 1,399.00p 1,432.00p 1651184
26/07/2019 1,508.00p 1,549.00p 1,461.00p 1,500.00p 1341391
25/07/2019 1,745.00p 1,795.00p 1,502.00p 1,539.00p 3275806
24/07/2019 1,636.00p 1,669.00p 1,620.00p 1,669.00p 1181490
23/07/2019 1,591.00p 1,638.00p 1,584.00p 1,638.00p 674009
22/07/2019 1,585.00p 1,614.00p 1,570.00p 1,581.00p 476823
19/07/2019 1,610.00p 1,621.23p 1,577.00p 1,590.00p 309638
18/07/2019 1,560.00p 1,606.00p 1,554.00p 1,601.00p 499559
17/07/2019 1,535.00p 1,574.00p 1,522.00p 1,564.00p 303983
16/07/2019 1,544.00p 1,552.00p 1,524.00p 1,548.00p 287871
15/07/2019 1,538.00p 1,549.00p 1,507.00p 1,538.00p 259700
12/07/2019 1,538.00p 1,562.00p 1,520.00p 1,539.00p 456046
11/07/2019 1,570.00p 1,570.00p 1,501.00p 1,540.00p 599886
10/07/2019 1,555.00p 1,569.00p 1,537.53p 1,558.00p 622780
09/07/2019 1,558.00p 1,558.00p 1,515.00p 1,547.00p 498251
08/07/2019 1,600.00p 1,608.00p 1,538.00p 1,556.00p 448080
05/07/2019 1,581.00p 1,607.00p 1,565.00p 1,592.00p 314120
04/07/2019 1,610.00p 1,610.00p 1,557.00p 1,576.00p 236880
03/07/2019 1,560.00p 1,603.40p 1,547.00p 1,586.00p 432564
02/07/2019 1,528.00p 1,563.00p 1,498.00p 1,550.00p 778639
01/07/2019 1,550.00p 1,576.30p 1,463.00p 1,505.00p 964757
28/06/2019 1,506.00p 1,554.00p 1,496.00p 1,550.00p 838553
27/06/2019 1,537.00p 1,559.00p 1,505.00p 1,506.00p 437132
26/06/2019 1,570.00p 1,577.00p 1,530.00p 1,530.00p 260437
25/06/2019 1,605.00p 1,613.45p 1,548.00p 1,569.00p 714886
24/06/2019 1,596.00p 1,666.00p 1,575.00p 1,614.00p 690486
21/06/2019 1,544.00p 1,600.00p 1,533.00p 1,589.00p 451349
20/06/2019 1,561.00p 1,573.00p 1,537.00p 1,537.00p 405237
19/06/2019 1,522.00p 1,566.00p 1,503.00p 1,551.00p 480293
18/06/2019 1,486.00p 1,539.00p 1,459.00p 1,515.00p 424999
17/06/2019 1,511.00p 1,518.00p 1,462.00p 1,486.00p 658745
14/06/2019 1,504.00p 1,514.00p 1,480.00p 1,499.00p 876566
13/06/2019 1,541.00p 1,541.00p 1,477.00p 1,498.00p 515808
12/06/2019 1,613.00p 1,613.00p 1,513.00p 1,536.00p 740828
11/06/2019 1,570.00p 1,570.00p 1,551.00p 1,567.00p 678641
10/06/2019 1,529.00p 1,561.00p 1,510.00p 1,552.00p 714186
07/06/2019 1,485.00p 1,523.00p 1,473.00p 1,515.00p 977620
06/06/2019 1,508.00p 1,508.50p 1,457.00p 1,473.00p 2774696
05/06/2019 1,536.00p 1,581.00p 1,499.00p 1,502.00p 682371
04/06/2019 1,571.00p 1,571.00p 1,472.00p 1,536.00p 1435084
03/06/2019 1,648.00p 1,648.00p 1,558.00p 1,581.00p 731526
31/05/2019 1,700.00p 1,702.72p 1,644.00p 1,665.00p 863106
30/05/2019 1,656.00p 1,718.00p 1,642.00p 1,700.00p 835726
29/05/2019 1,636.00p 1,646.00p 1,612.00p 1,645.00p 686984
28/05/2019 1,647.00p 1,662.00p 1,622.79p 1,636.00p 712697
24/05/2019 1,620.00p 1,643.00p 1,612.00p 1,633.00p 668443
23/05/2019 1,609.00p 1,648.00p 1,600.00p 1,620.00p 1047691
22/05/2019 1,561.00p 1,624.00p 1,550.00p 1,611.00p 980056
21/05/2019 1,520.00p 1,556.00p 1,493.00p 1,550.00p 405694
20/05/2019 1,524.00p 1,544.00p 1,492.00p 1,500.00p 337584
17/05/2019 1,514.00p 1,517.00p 1,472.00p 1,512.00p 363677
16/05/2019 1,502.00p 1,519.15p 1,486.00p 1,508.00p 391717
15/05/2019 1,503.00p 1,505.00p 1,475.00p 1,505.00p 487926
14/05/2019 1,509.00p 1,514.00p 1,471.00p 1,484.00p 500574
13/05/2019 1,470.00p 1,533.00p 1,441.00p 1,490.00p 1001377
10/05/2019 1,490.00p 1,498.00p 1,430.00p 1,454.00p 1033735
09/05/2019 1,499.00p 1,505.00p 1,422.40p 1,460.00p 1220037
08/05/2019 1,500.00p 1,538.00p 1,471.00p 1,488.00p 1189883
07/05/2019 1,575.00p 1,582.50p 1,485.00p 1,508.00p 1538114
03/05/2019 1,600.00p 1,601.00p 1,543.00p 1,555.00p 1020144
02/05/2019 1,567.00p 1,637.89p 1,560.00p 1,594.00p 1769415
01/05/2019 1,650.00p 1,690.00p 1,547.00p 1,550.00p 1478410
30/04/2019 1,755.00p 1,760.00p 1,625.00p 1,635.00p 1628202
29/04/2019 1,752.00p 1,772.00p 1,739.00p 1,753.00p 293743
26/04/2019 1,784.00p 1,797.00p 1,729.00p 1,750.00p 608029
25/04/2019 1,792.00p 1,808.00p 1,787.00p 1,800.00p 278234
24/04/2019 1,834.00p 1,837.00p 1,797.00p 1,800.00p 413355
23/04/2019 1,837.00p 1,850.00p 1,788.40p 1,817.00p 419424
18/04/2019 1,849.00p 1,858.00p 1,834.00p 1,836.00p 409438
17/04/2019 1,826.00p 1,863.00p 1,816.00p 1,850.00p 486755
16/04/2019 1,830.00p 1,854.25p 1,794.00p 1,826.00p 540652
15/04/2019 1,796.00p 1,847.00p 1,787.00p 1,847.00p 484096
12/04/2019 1,793.00p 1,827.00p 1,776.00p 1,790.00p 395657
11/04/2019 1,819.00p 1,827.48p 1,789.40p 1,800.00p 818778
10/04/2019 1,750.00p 1,838.40p 1,748.00p 1,819.00p 1019483
09/04/2019 1,708.00p 1,752.00p 1,691.00p 1,745.00p 578036
08/04/2019 1,709.00p 1,718.60p 1,697.00p 1,715.00p 550540
05/04/2019 1,717.00p 1,734.00p 1,693.00p 1,721.00p 729681
04/04/2019 1,698.00p 1,710.00p 1,683.00p 1,709.00p 828424
03/04/2019 1,678.00p 1,700.00p 1,670.00p 1,692.00p 712813
02/04/2019 1,655.00p 1,694.00p 1,650.00p 1,676.00p 790740
01/04/2019 1,686.00p 1,700.00p 1,595.00p 1,651.00p 4617872
29/03/2019 1,628.00p 1,708.00p 1,624.00p 1,686.00p 1649851
28/03/2019 1,636.00p 1,643.34p 1,596.00p 1,622.00p 676150
27/03/2019 1,622.00p 1,645.60p 1,595.49p 1,636.00p 594026
26/03/2019 1,640.00p 1,666.00p 1,610.00p 1,622.00p 902890
25/03/2019 1,700.00p 1,705.00p 1,614.00p 1,630.00p 907227
22/03/2019 1,764.00p 1,764.00p 1,676.00p 1,686.00p 880088
21/03/2019 1,750.00p 1,792.00p 1,720.08p 1,760.00p 994177
20/03/2019 1,784.00p 1,815.60p 1,748.00p 1,748.00p 618899
19/03/2019 1,730.00p 1,806.00p 1,730.00p 1,790.00p 583280
18/03/2019 1,816.00p 1,816.00p 1,724.01p 1,736.00p 1009462
15/03/2019 1,880.00p 1,880.00p 1,802.00p 1,814.00p 666077
14/03/2019 1,850.00p 1,896.40p 1,750.00p 1,870.00p 1275471
13/03/2019 1,920.00p 2,045.00p 1,800.00p 1,832.00p 3000051
12/03/2019 1,882.00p 1,888.00p 1,780.00p 1,818.00p 738188
11/03/2019 1,810.00p 1,888.00p 1,804.00p 1,870.00p 789112
08/03/2019 1,764.00p 1,808.00p 1,764.00p 1,800.00p 917243
07/03/2019 1,778.00p 1,794.00p 1,760.00p 1,778.00p 624427
06/03/2019 1,770.00p 1,789.02p 1,760.00p 1,774.00p 496481
05/03/2019 1,796.00p 1,796.00p 1,752.00p 1,778.00p 665482
04/03/2019 1,790.00p 1,806.00p 1,762.00p 1,784.00p 578878
01/03/2019 1,776.00p 1,828.00p 1,756.00p 1,778.00p 421416
28/02/2019 1,754.00p 1,772.00p 1,730.80p 1,770.00p 608283
27/02/2019 1,766.00p 1,766.00p 1,732.01p 1,754.00p 391834
26/02/2019 1,750.00p 1,784.00p 1,734.00p 1,766.00p 359559
25/02/2019 1,738.00p 1,768.00p 1,726.00p 1,758.00p 540407
22/02/2019 1,744.00p 1,744.00p 1,698.00p 1,720.00p 191896
21/02/2019 1,698.00p 1,740.00p 1,666.00p 1,732.00p 432728
20/02/2019 1,614.00p 1,676.00p 1,574.00p 1,674.00p 743287
19/02/2019 1,658.00p 1,678.00p 1,590.00p 1,620.00p 427360
18/02/2019 1,680.00p 1,694.00p 1,650.00p 1,650.00p 250538
15/02/2019 1,740.00p 1,778.00p 1,648.00p 1,650.00p 532462
14/02/2019 1,720.00p 1,750.00p 1,720.00p 1,722.00p 363549
13/02/2019 1,780.00p 1,786.40p 1,718.00p 1,718.00p 269675
12/02/2019 1,774.00p 1,794.00p 1,754.00p 1,782.00p 506637
11/02/2019 1,806.00p 1,811.00p 1,748.00p 1,752.00p 441091
08/02/2019 1,810.00p 1,815.40p 1,778.00p 1,786.00p 497162
07/02/2019 1,900.00p 1,905.60p 1,798.00p 1,810.00p 774616
06/02/2019 1,858.00p 1,902.00p 1,852.54p 1,866.00p 712101
05/02/2019 1,828.00p 1,870.00p 1,828.00p 1,870.00p 500471
04/02/2019 1,836.00p 1,872.00p 1,800.00p 1,820.00p 243628
01/02/2019 1,834.00p 1,878.70p 1,820.00p 1,822.00p 267082
31/01/2019 1,858.00p 1,880.00p 1,828.00p 1,836.00p 639078
30/01/2019 1,836.00p 1,876.26p 1,812.00p 1,834.00p 388976
29/01/2019 1,800.00p 1,820.00p 1,794.00p 1,810.00p 401228
28/01/2019 1,800.00p 1,836.77p 1,782.00p 1,806.00p 534783
25/01/2019 1,806.00p 1,878.00p 1,796.00p 1,800.00p 853103
24/01/2019 1,698.00p 1,808.00p 1,686.00p 1,782.00p 717262
23/01/2019 1,702.00p 1,720.00p 1,694.00p 1,708.00p 290795
22/01/2019 1,704.00p 1,734.00p 1,702.00p 1,702.00p 346316
21/01/2019 1,722.00p 1,734.00p 1,702.00p 1,706.00p 480918
18/01/2019 1,722.00p 1,725.78p 1,692.60p 1,710.00p 273659
17/01/2019 1,710.00p 1,730.00p 1,690.00p 1,702.00p 307341
16/01/2019 1,680.00p 1,712.00p 1,676.00p 1,710.00p 363803
15/01/2019 1,688.00p 1,729.00p 1,688.00p 1,696.00p 463376
14/01/2019 1,672.00p 1,708.00p 1,672.00p 1,690.00p 379664
11/01/2019 1,674.00p 1,690.00p 1,658.00p 1,670.00p 338722
10/01/2019 1,606.00p 1,690.00p 1,580.00p 1,666.00p 597848
09/01/2019 1,552.00p 1,610.00p 1,536.00p 1,600.00p 580740
08/01/2019 1,566.00p 1,580.00p 1,529.76p 1,546.00p 697863
07/01/2019 1,592.00p 1,627.10p 1,560.00p 1,578.00p 340049
04/01/2019 1,590.00p 1,614.00p 1,550.00p 1,586.00p 442137
03/01/2019 1,630.00p 1,635.10p 1,536.00p 1,572.00p 428150
02/01/2019 1,650.00p 1,650.00p 1,606.00p 1,622.00p 342611
31/12/2018 1,612.00p 1,670.00p 1,552.00p 1,656.00p 269113
28/12/2018 1,564.00p 1,612.00p 1,552.00p 1,602.00p 204657
27/12/2018 1,620.00p 1,639.63p 1,526.00p 1,556.00p 382455
24/12/2018 1,580.00p 1,604.00p 1,572.00p 1,580.00p 165978
21/12/2018 1,624.00p 1,648.00p 1,570.00p 1,594.00p 444610
20/12/2018 1,500.00p 1,652.00p 1,480.00p 1,602.00p 1420717
19/12/2018 1,362.00p 1,564.00p 1,360.00p 1,532.00p 2535491
18/12/2018 1,332.00p 1,350.00p 1,288.00p 1,298.00p 996815
17/12/2018 1,428.00p 1,428.00p 1,335.82p 1,354.00p 617461
14/12/2018 1,422.00p 1,450.14p 1,408.00p 1,432.00p 382404
13/12/2018 1,462.00p 1,462.00p 1,430.00p 1,434.00p 389431
12/12/2018 1,488.00p 1,488.00p 1,410.00p 1,454.00p 309964
11/12/2018 1,468.00p 1,514.00p 1,445.05p 1,470.00p 650246
10/12/2018 1,390.00p 1,450.00p 1,390.00p 1,440.00p 740680
07/12/2018 1,404.00p 1,404.00p 1,364.00p 1,384.00p 478322
06/12/2018 1,422.00p 1,422.00p 1,330.00p 1,366.00p 673626
05/12/2018 1,414.00p 1,450.00p 1,397.31p 1,420.00p 610940
04/12/2018 1,516.00p 1,516.00p 1,418.00p 1,442.00p 573936
03/12/2018 1,550.00p 1,600.91p 1,514.00p 1,528.00p 354779
30/11/2018 1,534.00p 1,544.00p 1,506.00p 1,514.00p 440371
29/11/2018 1,534.00p 1,550.00p 1,504.00p 1,524.00p 529492
28/11/2018 1,480.00p 1,535.78p 1,474.00p 1,510.00p 767000
27/11/2018 1,474.00p 1,484.00p 1,434.00p 1,474.00p 776573
26/11/2018 1,400.00p 1,482.00p 1,387.02p 1,458.00p 513060
23/11/2018 1,380.00p 1,390.00p 1,333.32p 1,390.00p 529823
22/11/2018 1,398.00p 1,415.58p 1,352.12p 1,372.00p 773329
21/11/2018 1,410.00p 1,466.00p 1,360.00p 1,410.00p 1549966
20/11/2018 1,416.00p 1,424.00p 1,307.40p 1,380.00p 2128226
19/11/2018 1,488.00p 1,536.00p 1,426.00p 1,428.00p 694487
16/11/2018 1,548.00p 1,554.00p 1,464.00p 1,492.00p 1084763
15/11/2018 1,558.00p 1,570.00p 1,510.00p 1,534.00p 540349
14/11/2018 1,520.00p 1,580.77p 1,488.00p 1,546.00p 654228
13/11/2018 1,508.00p 1,598.00p 1,480.00p 1,520.00p 876422
12/11/2018 1,580.00p 1,600.00p 1,486.60p 1,500.00p 732801
09/11/2018 1,614.00p 1,630.00p 1,536.00p 1,572.00p 600521
08/11/2018 1,650.00p 1,650.00p 1,592.60p 1,606.00p 428577
07/11/2018 1,620.00p 1,632.00p 1,576.00p 1,614.00p 407838
06/11/2018 1,612.00p 1,616.00p 1,560.00p 1,586.00p 402488
05/11/2018 1,596.00p 1,658.00p 1,586.00p 1,592.00p 505670
02/11/2018 1,696.00p 1,730.00p 1,570.00p 1,588.00p 1011036
01/11/2018 1,638.00p 1,734.00p 1,638.00p 1,678.00p 548800
31/10/2018 1,642.00p 1,662.00p 1,610.00p 1,658.00p 453488
30/10/2018 1,592.00p 1,606.00p 1,572.00p 1,598.00p 695605
29/10/2018 1,578.00p 1,622.00p 1,578.00p 1,596.00p 596400
26/10/2018 1,600.00p 1,600.00p 1,522.00p 1,576.00p 788482
25/10/2018 1,588.00p 1,642.00p 1,560.00p 1,596.00p 704060
24/10/2018 1,620.00p 1,644.00p 1,580.00p 1,612.00p 525948
23/10/2018 1,590.00p 1,632.00p 1,532.00p 1,614.00p 912430
22/10/2018 1,664.00p 1,698.00p 1,588.00p 1,602.00p 518043
19/10/2018 1,698.00p 1,714.40p 1,634.00p 1,672.00p 613849

*Close Price adjusted for both dividends and splits