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
18/10/2018 1,698.00p 1,716.00p 1,674.00p 1,710.00p 761193
17/10/2018 1,752.00p 1,780.12p 1,660.00p 1,680.00p 738797
16/10/2018 1,594.00p 1,740.00p 1,594.00p 1,730.00p 881934
15/10/2018 1,626.00p 1,630.00p 1,562.72p 1,588.00p 558604
12/10/2018 1,552.00p 1,653.07p 1,537.30p 1,626.00p 1117972
11/10/2018 1,550.00p 1,568.00p 1,468.36p 1,522.00p 2177734
10/10/2018 1,668.00p 1,694.00p 1,550.00p 1,566.00p 2103662
09/10/2018 1,680.00p 1,708.00p 1,624.00p 1,668.00p 1191383
08/10/2018 1,770.00p 1,772.00p 1,646.00p 1,674.00p 1195063
05/10/2018 1,812.00p 1,822.00p 1,720.00p 1,752.00p 1192830
04/10/2018 1,856.00p 1,856.00p 1,812.00p 1,818.00p 328767
03/10/2018 1,852.00p 1,868.00p 1,842.00p 1,842.00p 602128
02/10/2018 1,850.00p 1,872.00p 1,782.00p 1,834.00p 3782650
01/10/2018 1,926.00p 2,010.00p 1,923.00p 1,990.00p 412356
28/09/2018 1,916.00p 1,952.00p 1,911.90p 1,944.00p 343704
27/09/2018 1,924.00p 1,937.60p 1,898.00p 1,916.00p 866854
26/09/2018 1,950.00p 1,950.00p 1,916.00p 1,936.00p 461669
25/09/2018 1,958.00p 1,968.00p 1,932.00p 1,938.00p 582160
24/09/2018 1,950.00p 1,960.00p 1,928.00p 1,954.00p 303493
21/09/2018 1,928.00p 1,962.00p 1,928.00p 1,950.00p 428537
20/09/2018 1,922.00p 1,954.00p 1,904.04p 1,938.00p 348818
19/09/2018 1,932.00p 1,932.00p 1,910.00p 1,912.00p 223387
18/09/2018 1,930.00p 1,934.00p 1,891.38p 1,910.00p 517132
17/09/2018 1,926.00p 1,946.00p 1,908.00p 1,926.00p 149669
14/09/2018 1,922.00p 1,938.00p 1,890.00p 1,910.00p 580534
13/09/2018 1,950.00p 1,968.00p 1,917.90p 1,930.00p 447289
12/09/2018 1,976.00p 1,990.00p 1,950.00p 1,952.00p 609701
11/09/2018 1,990.00p 1,990.00p 1,964.00p 1,976.00p 493276
10/09/2018 1,998.00p 1,998.00p 1,952.00p 1,980.00p 508981
07/09/2018 1,958.00p 1,982.00p 1,942.00p 1,978.00p 317498
06/09/2018 1,990.00p 2,000.00p 1,950.00p 1,958.00p 404627
05/09/2018 1,958.00p 2,005.00p 1,940.00p 1,990.00p 586571
04/09/2018 1,968.00p 1,994.00p 1,954.00p 1,970.00p 715618
03/09/2018 2,000.00p 2,005.00p 1,970.00p 1,980.00p 192045
31/08/2018 2,030.00p 2,035.00p 1,984.00p 1,998.00p 444493
30/08/2018 2,040.00p 2,060.00p 2,000.00p 2,035.00p 475572
29/08/2018 2,000.00p 2,075.00p 1,994.00p 2,040.00p 629527
28/08/2018 2,030.00p 2,030.00p 1,948.00p 1,994.00p 446853
24/08/2018 2,025.00p 2,035.00p 1,952.00p 1,978.00p 703934
23/08/2018 1,880.00p 2,070.00p 1,874.00p 2,045.00p 613724
22/08/2018 1,802.00p 1,878.00p 1,802.00p 1,874.00p 188371
21/08/2018 1,808.00p 1,822.00p 1,782.00p 1,820.00p 581589
20/08/2018 1,840.00p 1,856.00p 1,798.00p 1,816.00p 314713
17/08/2018 1,838.00p 1,868.00p 1,822.00p 1,830.00p 644449
16/08/2018 1,882.00p 1,888.00p 1,840.00p 1,840.00p 517193
15/08/2018 1,896.00p 1,926.00p 1,860.00p 1,870.00p 514006
14/08/2018 1,814.00p 1,914.00p 1,800.00p 1,880.00p 392329
13/08/2018 1,828.00p 1,830.00p 1,788.00p 1,820.00p 402493
10/08/2018 1,812.00p 1,830.00p 1,786.00p 1,828.00p 117060
09/08/2018 1,814.00p 1,838.00p 1,812.00p 1,822.00p 95448
08/08/2018 1,832.00p 1,852.00p 1,810.00p 1,818.00p 195527
07/08/2018 1,810.00p 1,866.00p 1,810.00p 1,850.00p 265474
06/08/2018 1,792.00p 1,848.00p 1,792.00p 1,808.00p 266000
03/08/2018 1,796.00p 1,798.00p 1,738.96p 1,778.00p 495693
02/08/2018 1,808.00p 1,814.00p 1,788.00p 1,796.00p 178640
01/08/2018 1,834.00p 1,838.00p 1,807.60p 1,818.00p 211994
31/07/2018 1,884.00p 1,894.00p 1,810.00p 1,838.00p 384441
30/07/2018 1,886.00p 1,928.00p 1,882.18p 1,888.00p 432158
27/07/2018 1,886.00p 1,911.36p 1,860.00p 1,894.00p 224603
26/07/2018 1,906.00p 1,916.00p 1,844.00p 1,886.00p 621507
25/07/2018 1,700.00p 1,958.00p 1,690.00p 1,896.00p 2437330
24/07/2018 1,670.00p 1,670.00p 1,634.00p 1,642.00p 649872
23/07/2018 1,684.00p 1,686.00p 1,630.00p 1,646.00p 604880
20/07/2018 1,652.00p 1,686.00p 1,646.00p 1,680.00p 701317
19/07/2018 1,648.00p 1,670.00p 1,638.00p 1,640.00p 157897
18/07/2018 1,628.00p 1,658.00p 1,628.00p 1,648.00p 182411
17/07/2018 1,622.00p 1,638.00p 1,608.00p 1,620.00p 255177
16/07/2018 1,650.00p 1,650.00p 1,604.00p 1,630.00p 369152
13/07/2018 1,590.00p 1,695.11p 1,584.00p 1,646.00p 701409
12/07/2018 1,590.00p 1,590.00p 1,574.00p 1,590.00p 524607
11/07/2018 1,584.00p 1,600.00p 1,572.00p 1,580.00p 806407
10/07/2018 1,570.00p 1,600.00p 1,564.00p 1,580.00p 468607
09/07/2018 1,578.00p 1,601.00p 1,573.00p 1,590.00p 180364
06/07/2018 1,528.00p 1,576.00p 1,522.00p 1,576.00p 343102
05/07/2018 1,518.00p 1,538.00p 1,500.00p 1,524.00p 99054
04/07/2018 1,486.00p 1,546.00p 1,486.00p 1,512.00p 319404
03/07/2018 1,502.00p 1,532.00p 1,490.00p 1,496.00p 391861
02/07/2018 1,488.00p 1,500.00p 1,470.00p 1,490.00p 203805
29/06/2018 1,474.00p 1,498.00p 1,444.00p 1,496.00p 304026
28/06/2018 1,504.00p 1,506.00p 1,438.00p 1,474.00p 216389
27/06/2018 1,496.00p 1,529.80p 1,480.00p 1,514.00p 425728
26/06/2018 1,514.00p 1,534.00p 1,470.90p 1,496.00p 245312
25/06/2018 1,558.00p 1,558.00p 1,498.00p 1,508.00p 163965
22/06/2018 1,562.00p 1,576.00p 1,542.00p 1,550.00p 102494
21/06/2018 1,526.00p 1,564.00p 1,526.00p 1,550.00p 218291
20/06/2018 1,550.00p 1,554.00p 1,508.00p 1,518.00p 255276
19/06/2018 1,550.00p 1,568.00p 1,520.00p 1,538.00p 218997
18/06/2018 1,550.00p 1,556.00p 1,528.00p 1,550.00p 126795
15/06/2018 1,550.00p 1,556.00p 1,508.00p 1,544.00p 481520
14/06/2018 1,560.00p 1,578.00p 1,528.30p 1,550.00p 408173
13/06/2018 1,578.00p 1,606.00p 1,568.00p 1,570.00p 267711
12/06/2018 1,600.00p 1,609.60p 1,590.00p 1,598.00p 414976
11/06/2018 1,578.00p 1,620.00p 1,578.00p 1,596.00p 87963
08/06/2018 1,564.00p 1,608.00p 1,564.00p 1,586.00p 129673
07/06/2018 1,626.00p 1,627.00p 1,576.00p 1,580.00p 134008
06/06/2018 1,630.00p 1,634.00p 1,604.00p 1,614.00p 330607
05/06/2018 1,600.00p 1,630.00p 1,572.96p 1,612.00p 1478329
04/06/2018 1,592.00p 1,595.11p 1,570.00p 1,578.00p 152573
01/06/2018 1,594.00p 1,606.00p 1,564.00p 1,584.00p 316625
31/05/2018 1,530.00p 1,618.00p 1,530.00p 1,592.00p 383757
30/05/2018 1,580.00p 1,606.00p 1,562.00p 1,606.00p 1025827
29/05/2018 1,504.00p 1,584.00p 1,477.00p 1,558.00p 336939
25/05/2018 1,506.00p 1,528.00p 1,492.00p 1,520.00p 517027
24/05/2018 1,530.00p 1,550.00p 1,506.00p 1,510.00p 236744
23/05/2018 1,546.00p 1,550.00p 1,506.00p 1,520.00p 311848
22/05/2018 1,610.00p 1,618.00p 1,536.00p 1,544.00p 292576
21/05/2018 1,626.00p 1,630.00p 1,590.00p 1,594.00p 379763
18/05/2018 1,574.00p 1,625.20p 1,574.00p 1,606.00p 375942
17/05/2018 1,610.00p 1,630.00p 1,590.00p 1,602.00p 389184
16/05/2018 1,572.00p 1,608.00p 1,560.00p 1,604.00p 244663
15/05/2018 1,552.00p 1,600.00p 1,550.00p 1,590.00p 363361
14/05/2018 1,548.00p 1,558.00p 1,516.00p 1,546.00p 177540
11/05/2018 1,550.00p 1,572.80p 1,532.00p 1,560.00p 323972
10/05/2018 1,520.00p 1,561.40p 1,519.75p 1,538.00p 286460
09/05/2018 1,516.00p 1,530.00p 1,504.00p 1,524.00p 169387
08/05/2018 1,480.00p 1,524.00p 1,474.00p 1,522.00p 322975
04/05/2018 1,454.00p 1,488.00p 1,446.00p 1,488.00p 226293
03/05/2018 1,444.00p 1,460.00p 1,436.00p 1,454.00p 291017
02/05/2018 1,440.00p 1,452.00p 1,432.00p 1,440.00p 211554
01/05/2018 1,470.00p 1,470.00p 1,430.00p 1,436.00p 315602
30/04/2018 1,430.00p 1,474.80p 1,430.00p 1,440.00p 278509
27/04/2018 1,428.00p 1,462.50p 1,416.00p 1,430.00p 186986
26/04/2018 1,450.00p 1,478.00p 1,400.00p 1,432.00p 449474
25/04/2018 1,468.00p 1,484.00p 1,432.00p 1,450.00p 416793
24/04/2018 1,468.00p 1,494.00p 1,450.00p 1,492.00p 343063
23/04/2018 1,400.00p 1,476.00p 1,400.00p 1,468.00p 538187
20/04/2018 1,390.00p 1,407.86p 1,374.00p 1,394.00p 537342
19/04/2018 1,440.00p 1,440.00p 1,388.05p 1,394.00p 265621
18/04/2018 1,460.00p 1,460.00p 1,426.00p 1,430.00p 394655
17/04/2018 1,456.00p 1,460.00p 1,416.00p 1,450.00p 524509
16/04/2018 1,428.00p 1,457.60p 1,426.00p 1,450.00p 195412
13/04/2018 1,450.00p 1,462.00p 1,422.00p 1,434.00p 234619
12/04/2018 1,414.00p 1,452.00p 1,386.00p 1,452.00p 309168
11/04/2018 1,418.00p 1,434.00p 1,386.06p 1,410.00p 353887
10/04/2018 1,440.00p 1,440.00p 1,390.00p 1,410.00p 370377
09/04/2018 1,442.00p 1,448.00p 1,398.00p 1,424.00p 372753
06/04/2018 1,420.00p 1,440.00p 1,396.00p 1,420.00p 282747
05/04/2018 1,406.00p 1,446.00p 1,390.00p 1,420.00p 371263
04/04/2018 1,384.00p 1,394.00p 1,342.00p 1,394.00p 218246
03/04/2018 1,334.00p 1,384.00p 1,318.25p 1,376.00p 565286
29/03/2018 1,350.00p 1,364.00p 1,316.00p 1,340.00p 210306
28/03/2018 1,368.00p 1,388.00p 1,324.00p 1,340.00p 427379
27/03/2018 1,340.00p 1,410.00p 1,304.00p 1,392.00p 452813
26/03/2018 1,332.00p 1,335.60p 1,286.00p 1,314.00p 477895
23/03/2018 1,318.00p 1,340.00p 1,286.00p 1,332.00p 530409
22/03/2018 1,348.00p 1,372.00p 1,306.00p 1,332.00p 651116
21/03/2018 1,416.00p 1,437.25p 1,334.00p 1,346.00p 15463002
20/03/2018 1,524.00p 1,534.00p 1,478.00p 1,490.00p 780889
19/03/2018 1,416.00p 1,538.00p 1,416.00p 1,530.00p 768678
16/03/2018 1,372.00p 1,420.00p 1,363.20p 1,416.00p 410347
15/03/2018 1,428.00p 1,459.40p 1,358.00p 1,376.00p 775614
14/03/2018 1,166.00p 1,430.00p 1,150.00p 1,428.00p 2789610
13/03/2018 1,110.00p 1,128.00p 1,076.00p 1,090.00p 663515
12/03/2018 1,096.00p 1,104.00p 1,076.83p 1,096.00p 202613
09/03/2018 1,100.00p 1,104.00p 1,070.00p 1,082.00p 278334
08/03/2018 1,060.00p 1,100.00p 1,060.00p 1,098.00p 210751
07/03/2018 1,088.00p 1,088.00p 1,050.00p 1,074.00p 479014
06/03/2018 1,056.00p 1,092.00p 1,034.51p 1,084.00p 326324
05/03/2018 1,026.00p 1,046.42p 1,014.00p 1,038.00p 661908
02/03/2018 1,028.00p 1,042.00p 1,000.00p 1,022.00p 425836
01/03/2018 1,048.00p 1,054.00p 1,020.00p 1,042.00p 299712
28/02/2018 1,038.00p 1,067.70p 1,014.96p 1,046.00p 501109
27/02/2018 1,078.00p 1,078.00p 1,042.80p 1,046.00p 444552
26/02/2018 1,106.00p 1,106.00p 1,060.00p 1,072.00p 335810
23/02/2018 1,072.00p 1,102.00p 1,066.00p 1,094.00p 273929
22/02/2018 1,060.00p 1,084.00p 1,052.00p 1,076.00p 290008
21/02/2018 1,098.00p 1,098.00p 1,054.00p 1,076.00p 294199
20/02/2018 1,076.00p 1,104.00p 1,072.80p 1,088.00p 316620
19/02/2018 1,100.00p 1,118.00p 1,068.00p 1,090.00p 409418
16/02/2018 1,124.00p 1,124.00p 1,102.00p 1,108.00p 197604
15/02/2018 1,112.00p 1,130.27p 1,106.00p 1,114.00p 251382
14/02/2018 1,142.00p 1,149.06p 1,100.00p 1,110.00p 228929
13/02/2018 1,156.00p 1,158.00p 1,108.00p 1,126.00p 481584
12/02/2018 1,136.00p 1,160.00p 1,126.00p 1,150.00p 212297
09/02/2018 1,166.00p 1,166.00p 1,105.44p 1,128.00p 623048
08/02/2018 1,180.00p 1,182.00p 1,152.00p 1,156.00p 289495
07/02/2018 1,174.00p 1,208.00p 1,168.00p 1,186.00p 553959
06/02/2018 1,174.00p 1,184.00p 1,144.00p 1,164.00p 1140334
05/02/2018 1,230.00p 1,230.00p 1,188.00p 1,208.00p 697624
02/02/2018 1,266.00p 1,292.00p 1,236.00p 1,240.00p 496556
01/02/2018 1,236.00p 1,286.00p 1,230.00p 1,280.00p 582488
31/01/2018 1,190.00p 1,234.00p 1,187.00p 1,230.00p 817229
30/01/2018 1,188.00p 1,212.00p 1,176.00p 1,186.00p 359010
29/01/2018 1,166.00p 1,208.00p 1,152.00p 1,200.00p 552268
26/01/2018 1,158.00p 1,178.00p 1,142.00p 1,166.00p 171046
25/01/2018 1,174.00p 1,196.00p 1,144.00p 1,158.00p 285829
24/01/2018 1,174.00p 1,198.00p 1,166.00p 1,182.00p 275010
23/01/2018 1,180.00p 1,200.00p 1,170.00p 1,184.00p 229514
22/01/2018 1,160.00p 1,178.00p 1,150.00p 1,170.00p 451551
19/01/2018 1,174.00p 1,184.00p 1,148.00p 1,170.00p 79655
18/01/2018 1,196.00p 1,196.00p 1,147.59p 1,168.00p 231490
17/01/2018 1,196.00p 1,224.00p 1,182.00p 1,190.00p 237002
16/01/2018 1,194.00p 1,206.00p 1,180.28p 1,198.00p 271025
15/01/2018 1,188.00p 1,206.86p 1,172.00p 1,186.00p 244187
12/01/2018 1,178.00p 1,212.00p 1,172.00p 1,190.00p 838209
11/01/2018 1,162.00p 1,200.00p 1,150.00p 1,178.00p 224756
10/01/2018 1,126.00p 1,174.00p 1,120.00p 1,168.00p 2769864
09/01/2018 1,082.00p 1,118.00p 1,060.00p 1,104.00p 357749
08/01/2018 1,134.00p 1,138.00p 1,080.60p 1,096.00p 265620
05/01/2018 1,172.00p 1,172.00p 1,122.00p 1,128.00p 109050

*Close Price adjusted for both dividends and splits