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
18/02/2010 105.50p 105.50p 104.00p 105.50p 7500
17/02/2010 105.50p 105.50p 104.50p 104.50p 0
16/02/2010 105.50p 106.85p 104.50p 104.50p 1469
15/02/2010 105.50p 106.90p 104.50p 105.50p 280
12/02/2010 105.50p 105.50p 104.50p 105.50p 0
11/02/2010 105.50p 105.50p 104.50p 105.50p 0
10/02/2010 105.50p 105.50p 104.50p 105.50p 0
09/02/2010 105.50p 106.85p 104.50p 105.50p 1290
08/02/2010 105.50p 105.50p 104.50p 105.50p 0
05/02/2010 105.50p 105.50p 104.50p 105.50p 0
04/02/2010 105.50p 105.50p 104.50p 105.50p 0
03/02/2010 105.50p 106.85p 104.50p 105.50p 1884
02/02/2010 105.00p 107.00p 104.00p 105.50p 55000
01/02/2010 105.00p 105.00p 104.50p 105.00p 94750
29/01/2010 105.00p 105.00p 104.50p 105.00p 0
28/01/2010 105.00p 105.00p 104.50p 105.00p 0
27/01/2010 105.00p 105.00p 103.00p 105.00p 68000
26/01/2010 105.00p 105.00p 104.50p 105.00p 10000
25/01/2010 105.00p 105.00p 104.50p 105.00p 0
22/01/2010 105.00p 106.60p 104.50p 105.00p 500
21/01/2010 105.00p 105.00p 104.50p 105.00p 0
20/01/2010 105.00p 105.00p 104.50p 105.00p 0
19/01/2010 105.00p 105.00p 104.50p 105.00p 0
18/01/2010 105.00p 105.00p 104.50p 105.00p 0
15/01/2010 105.00p 106.60p 104.50p 105.00p 5000
14/01/2010 105.00p 105.00p 104.50p 105.00p 0
13/01/2010 105.00p 105.00p 104.50p 105.00p 0
12/01/2010 105.00p 106.60p 104.50p 105.00p 450
11/01/2010 105.00p 106.60p 103.00p 105.00p 52500
08/01/2010 105.00p 106.00p 104.00p 105.00p 52531
07/01/2010 105.00p 105.00p 103.00p 105.00p 115000
06/01/2010 105.00p 105.40p 103.00p 105.00p 55000
05/01/2010 105.00p 105.40p 104.50p 105.00p 259250
04/01/2010 105.00p 105.40p 103.00p 105.00p 6000
31/12/2009 105.00p 105.00p 104.50p 105.00p 0
30/12/2009 105.00p 105.00p 104.50p 105.00p 0
29/12/2009 105.50p 105.50p 104.50p 105.00p 0
24/12/2009 105.50p 105.50p 105.50p 105.50p 0
23/12/2009 105.50p 105.50p 103.00p 105.50p 10208
22/12/2009 105.50p 105.50p 103.00p 105.50p 5000
21/12/2009 105.50p 105.50p 105.50p 105.50p 0
18/12/2009 105.50p 105.50p 103.00p 105.50p 950
17/12/2009 105.50p 105.50p 103.00p 105.50p 1722
16/12/2009 105.50p 105.50p 104.00p 105.50p 5000
15/12/2009 105.50p 106.00p 105.50p 105.50p 943
14/12/2009 105.50p 105.50p 105.50p 105.50p 0
11/12/2009 105.50p 105.50p 105.50p 105.50p 0
10/12/2009 105.50p 105.50p 105.50p 105.50p 0
09/12/2009 105.50p 105.50p 103.00p 105.50p 10415
08/12/2009 105.50p 105.50p 103.00p 105.50p 4000
07/12/2009 105.50p 105.50p 105.50p 105.50p 0
04/12/2009 105.50p 105.50p 103.00p 105.50p 9140
03/12/2009 105.50p 105.50p 105.50p 105.50p 0
02/12/2009 105.50p 105.50p 105.50p 105.50p 0
01/12/2009 105.50p 105.60p 105.50p 105.50p 3519
30/11/2009 105.50p 105.50p 105.50p 105.50p 0
27/11/2009 105.50p 105.50p 105.50p 105.50p 0
26/11/2009 105.50p 105.50p 105.50p 105.50p 0
25/11/2009 105.50p 105.50p 105.50p 105.50p 0
24/11/2009 105.50p 105.50p 105.50p 105.50p 0
23/11/2009 105.50p 105.60p 103.00p 105.50p 1141
20/11/2009 105.50p 105.50p 101.00p 105.50p 950000
19/11/2009 105.50p 105.63p 101.00p 105.50p 1054629
18/11/2009 106.50p 106.72p 105.50p 105.50p 3250
17/11/2009 106.50p 107.50p 105.00p 106.50p 445
16/11/2009 106.50p 107.50p 106.50p 106.50p 0
13/11/2009 106.50p 107.50p 106.50p 106.50p 0
12/11/2009 106.50p 107.50p 106.50p 106.50p 0
11/11/2009 106.50p 107.50p 106.50p 106.50p 0
10/11/2009 107.50p 107.50p 107.50p 107.50p 0
09/11/2009 107.50p 107.60p 107.50p 107.50p 915
06/11/2009 107.50p 107.60p 107.50p 107.50p 1680
05/11/2009 107.50p 107.60p 107.50p 107.50p 371
04/11/2009 107.50p 107.50p 107.50p 107.50p 0
03/11/2009 107.50p 107.50p 107.50p 107.50p 0
02/11/2009 107.50p 109.00p 107.50p 107.50p 13000
30/10/2009 107.50p 108.30p 105.00p 107.50p 16258
29/10/2009 107.00p 107.75p 105.00p 107.50p 13456
28/10/2009 107.50p 107.50p 107.00p 107.00p 0
27/10/2009 108.50p 109.44p 106.00p 107.50p 29492
26/10/2009 108.00p 109.50p 108.50p 107.50p 81673
23/10/2009 108.00p 108.00p 107.50p 108.00p 0
22/10/2009 107.50p 109.50p 107.00p 108.00p 17156
21/10/2009 104.50p 107.50p 103.50p 107.50p 62632

*Close Price adjusted for both dividends and splits