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
04/05/2012 125.00p 127.00p 120.00p 121.00p 124427
03/05/2012 125.00p 127.00p 125.00p 125.00p 24600
02/05/2012 125.00p 127.00p 125.00p 125.00p 43800
01/05/2012 124.50p 127.00p 124.50p 125.00p 13500
30/04/2012 126.00p 126.00p 123.00p 124.50p 12000
27/04/2012 128.00p 131.00p 125.24p 131.00p 30100
26/04/2012 128.50p 130.00p 127.50p 128.00p 31138
25/04/2012 129.50p 129.50p 128.50p 128.50p 12700
24/04/2012 129.50p 129.75p 129.50p 129.50p 0
23/04/2012 129.50p 129.75p 129.50p 129.50p 0
20/04/2012 129.50p 129.75p 129.50p 129.50p 229004
19/04/2012 129.50p 130.10p 127.50p 129.50p 95450
18/04/2012 129.50p 130.40p 129.50p 129.50p 1000
17/04/2012 129.00p 130.20p 126.50p 129.50p 32956
16/04/2012 132.50p 132.50p 126.60p 129.00p 56750
13/04/2012 133.00p 133.00p 131.00p 132.50p 11332
12/04/2012 135.50p 135.50p 132.00p 133.00p 11450
11/04/2012 135.50p 135.95p 135.50p 135.50p 3450
10/04/2012 137.50p 138.00p 135.00p 136.00p 19015
05/04/2012 141.50p 144.00p 137.50p 137.50p 14501
04/04/2012 144.00p 144.00p 139.00p 141.50p 35271
03/04/2012 145.00p 146.00p 145.00p 145.00p 5311
02/04/2012 147.00p 147.00p 144.44p 145.00p 2936
30/03/2012 146.00p 148.00p 145.00p 145.00p 223965
29/03/2012 146.00p 148.00p 146.00p 146.00p 7667
28/03/2012 146.00p 147.75p 144.50p 146.00p 200001
27/03/2012 145.00p 146.00p 144.00p 146.00p 34000
26/03/2012 145.00p 146.00p 144.00p 145.00p 30128
23/03/2012 144.50p 145.00p 144.00p 145.00p 83988
22/03/2012 144.50p 144.50p 144.20p 144.50p 10000
21/03/2012 141.50p 144.50p 141.50p 144.50p 2000
20/03/2012 137.50p 141.50p 137.50p 141.50p 16060
19/03/2012 137.50p 140.00p 135.00p 137.50p 0
16/03/2012 137.50p 140.00p 135.00p 137.50p 13325
15/03/2012 137.50p 137.50p 137.50p 137.50p 0
14/03/2012 137.50p 137.50p 137.50p 137.50p 457498
13/03/2012 137.50p 137.50p 135.55p 137.50p 1655
12/03/2012 137.50p 137.50p 135.55p 137.50p 827
09/03/2012 136.50p 140.00p 136.50p 137.50p 19681
08/03/2012 136.50p 136.50p 136.00p 136.50p 0
07/03/2012 136.50p 136.50p 136.00p 136.50p 13600
06/03/2012 136.50p 139.25p 136.50p 136.50p 13725
05/03/2012 136.50p 139.25p 136.50p 136.50p 3495
02/03/2012 136.50p 139.29p 134.00p 136.50p 39588
01/03/2012 136.50p 139.00p 134.50p 136.50p 22850
29/02/2012 136.50p 138.50p 136.50p 136.50p 1000
28/02/2012 135.50p 136.70p 135.50p 136.50p 2560
27/02/2012 135.50p 136.70p 135.50p 135.50p 1500
24/02/2012 135.50p 137.00p 133.00p 135.50p 3919
23/02/2012 136.50p 137.74p 135.50p 135.50p 340414
22/02/2012 136.50p 136.50p 134.10p 136.50p 0
21/02/2012 136.50p 136.50p 134.10p 136.50p 1724
20/02/2012 136.50p 136.50p 134.75p 136.50p 1975
17/02/2012 137.50p 138.00p 135.50p 136.50p 0
16/02/2012 135.50p 138.00p 135.50p 137.50p 7718
15/02/2012 137.50p 139.00p 134.26p 135.50p 27876
14/02/2012 137.50p 139.00p 137.31p 137.50p 0
13/02/2012 137.50p 139.00p 137.31p 137.50p 0
10/02/2012 137.50p 139.00p 137.31p 137.50p 4500
09/02/2012 137.50p 139.00p 136.65p 137.50p 5113
08/02/2012 134.00p 145.00p 133.50p 145.00p 34219
07/02/2012 132.50p 134.90p 132.50p 134.00p 8385
06/02/2012 124.50p 134.00p 124.50p 132.50p 77294
03/02/2012 123.50p 127.00p 122.00p 124.50p 22298
02/02/2012 123.50p 123.50p 123.00p 123.50p 2571
01/02/2012 124.50p 126.00p 122.85p 123.50p 11979
31/01/2012 124.50p 124.50p 123.00p 124.50p 0
30/01/2012 124.50p 124.50p 123.00p 124.50p 0
27/01/2012 124.50p 124.50p 123.00p 124.50p 3111
26/01/2012 124.50p 126.75p 124.50p 124.50p 0
25/01/2012 124.50p 126.75p 124.50p 124.50p 65604
24/01/2012 124.50p 124.50p 123.00p 124.50p 830
23/01/2012 123.50p 125.81p 123.50p 124.50p 7940
20/01/2012 123.50p 126.00p 120.77p 123.50p 4536
19/01/2012 123.50p 123.50p 121.05p 123.50p 1000
18/01/2012 123.50p 126.00p 123.50p 123.50p 815
17/01/2012 123.50p 123.50p 120.77p 123.50p 3000
16/01/2012 123.50p 126.00p 120.77p 123.50p 0
13/01/2012 123.50p 126.00p 120.77p 123.50p 4673
12/01/2012 123.50p 123.50p 122.00p 123.50p 0
11/01/2012 123.50p 123.50p 122.00p 123.50p 20000
10/01/2012 123.50p 126.00p 120.00p 123.50p 13908
09/01/2012 123.50p 123.50p 120.77p 123.50p 8040
06/01/2012 123.50p 125.00p 123.50p 123.50p 0
05/01/2012 123.50p 125.00p 123.50p 125.00p 536
04/01/2012 123.50p 126.00p 121.05p 123.50p 3200
03/01/2012 123.50p 123.50p 120.00p 123.50p 0
30/12/2011 123.50p 123.50p 120.00p 123.50p 0
29/12/2011 123.50p 123.50p 120.00p 120.00p 3142
28/12/2011 123.50p 126.00p 123.50p 123.50p 4600
23/12/2011 123.50p 126.00p 123.50p 123.50p 275
22/12/2011 123.50p 126.00p 123.50p 123.50p 197
21/12/2011 123.50p 126.00p 120.77p 126.00p 97647
20/12/2011 123.50p 123.50p 122.24p 123.50p 3500
19/12/2011 123.50p 126.39p 123.50p 123.50p 791
16/12/2011 123.50p 124.00p 121.50p 123.50p 657448
15/12/2011 123.50p 123.50p 122.24p 123.50p 500
14/12/2011 123.50p 126.23p 123.50p 123.50p 10404
13/12/2011 123.50p 123.50p 121.47p 123.50p 1000
12/12/2011 124.50p 124.50p 119.00p 123.50p 0
09/12/2011 121.00p 121.00p 119.00p 121.00p 0
08/12/2011 121.00p 121.00p 119.00p 121.00p 15704
07/12/2011 121.00p 122.56p 121.00p 121.00p 0
06/12/2011 121.00p 122.56p 121.00p 121.00p 0
05/12/2011 121.00p 122.56p 121.00p 121.00p 53581
02/12/2011 119.50p 125.00p 119.50p 121.00p 10001
01/12/2011 120.50p 122.50p 119.50p 121.00p 25425
30/11/2011 120.50p 122.95p 119.25p 120.50p 8665
29/11/2011 120.50p 122.50p 120.50p 120.50p 4000
28/11/2011 120.00p 123.00p 120.00p 120.50p 4731
25/11/2011 120.00p 120.00p 117.00p 120.00p 111902
24/11/2011 120.00p 123.00p 119.50p 120.00p 0
23/11/2011 120.00p 123.00p 119.50p 120.00p 0
22/11/2011 120.00p 123.00p 119.50p 120.00p 0
21/11/2011 119.50p 123.00p 119.50p 120.00p 10110
18/11/2011 119.50p 122.00p 119.00p 119.50p 0
17/11/2011 119.00p 122.00p 119.00p 119.50p 487894
16/11/2011 119.00p 121.48p 117.50p 119.00p 2382024
15/11/2011 119.00p 121.70p 119.00p 119.00p 500
14/11/2011 119.00p 119.00p 119.00p 119.00p 0
11/11/2011 119.00p 119.00p 119.00p 119.00p 0
10/11/2011 119.00p 119.00p 119.00p 119.00p 261656
09/11/2011 119.00p 119.00p 119.00p 119.00p 5454
08/11/2011 119.00p 119.50p 118.00p 119.00p 0
07/11/2011 119.50p 119.50p 118.00p 119.00p 385302
04/11/2011 119.00p 122.00p 119.00p 119.50p 8250
03/11/2011 118.00p 120.00p 118.00p 118.00p 26000
02/11/2011 118.00p 119.00p 118.00p 118.00p 0
01/11/2011 119.00p 119.00p 118.00p 118.00p 5500
31/10/2011 119.00p 119.00p 119.00p 119.00p 411008
28/10/2011 119.00p 122.00p 117.20p 119.00p 15402
27/10/2011 119.00p 119.00p 119.00p 119.00p 0
26/10/2011 119.00p 119.00p 119.00p 119.00p 0
25/10/2011 119.00p 119.00p 119.00p 119.00p 266362
24/10/2011 119.00p 120.00p 115.75p 119.00p 0
21/10/2011 118.00p 120.00p 115.75p 119.00p 0
20/10/2011 118.00p 120.00p 115.75p 118.00p 0
19/10/2011 118.00p 120.00p 115.75p 118.00p 0
18/10/2011 117.50p 120.00p 115.75p 118.00p 8132
17/10/2011 117.50p 117.50p 116.01p 117.50p 1000
14/10/2011 117.50p 119.95p 116.25p 117.50p 3358
13/10/2011 117.50p 120.00p 117.25p 117.50p 24754
12/10/2011 117.50p 117.50p 115.75p 117.50p 5000
11/10/2011 117.50p 118.50p 116.47p 117.50p 0
10/10/2011 118.50p 118.50p 116.47p 117.50p 2500
07/10/2011 118.50p 121.00p 118.00p 118.50p 33070
06/10/2011 118.50p 121.93p 118.50p 118.50p 4200
05/10/2011 120.00p 120.24p 118.50p 118.50p 324729
04/10/2011 120.00p 120.00p 118.84p 120.00p 500
03/10/2011 120.00p 120.00p 120.00p 120.00p 17092
30/09/2011 120.00p 121.50p 120.00p 120.00p 0
29/09/2011 120.00p 121.50p 120.00p 120.00p 318174
28/09/2011 119.00p 120.96p 119.00p 120.00p 384900
27/09/2011 119.00p 119.00p 119.00p 119.00p 35750
26/09/2011 119.00p 121.00p 118.00p 119.00p 16137
23/09/2011 119.00p 121.00p 119.00p 119.00p 827
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

*Close Price adjusted for both dividends and splits