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
28/07/2023 1,050.00p 1,050.00p 985.34p 1,045.00p 91476
27/07/2023 1,012.00p 1,042.00p 1,008.00p 1,034.00p 245377
26/07/2023 964.50p 1,040.00p 945.79p 1,020.00p 294749
25/07/2023 990.00p 1,017.00p 977.50p 1,017.00p 302933
24/07/2023 975.00p 993.50p 970.00p 983.50p 137194
21/07/2023 970.50p 984.00p 952.00p 979.00p 339472
20/07/2023 962.50p 970.00p 941.00p 945.50p 119416
19/07/2023 933.00p 975.00p 930.76p 971.00p 141316
18/07/2023 923.50p 951.00p 901.50p 934.50p 165246
17/07/2023 900.00p 931.00p 900.00p 922.50p 203539
14/07/2023 927.00p 929.62p 907.50p 908.50p 221653
13/07/2023 920.50p 957.00p 920.50p 937.00p 193255
12/07/2023 925.00p 936.00p 902.54p 924.00p 536570
11/07/2023 946.50p 947.50p 927.50p 937.50p 319559
10/07/2023 950.00p 960.50p 942.50p 943.50p 101253
07/07/2023 931.50p 956.85p 931.50p 952.00p 159431
06/07/2023 964.50p 964.50p 942.50p 944.00p 169083
05/07/2023 965.50p 983.50p 956.50p 970.50p 204620
04/07/2023 970.50p 976.61p 942.25p 970.00p 80041
03/07/2023 915.00p 981.50p 915.00p 973.50p 714601
30/06/2023 960.00p 983.50p 927.00p 958.50p 384348
29/06/2023 940.00p 946.02p 918.00p 937.00p 649055
28/06/2023 950.50p 950.50p 930.00p 940.00p 408985
27/06/2023 1,006.00p 1,006.00p 933.00p 943.50p 321975
26/06/2023 995.00p 995.00p 950.24p 963.00p 430872
23/06/2023 975.00p 997.50p 974.00p 988.00p 164285
22/06/2023 1,009.00p 1,018.00p 964.50p 986.00p 171627
21/06/2023 1,006.00p 1,025.00p 990.50p 998.00p 173171
20/06/2023 988.00p 1,003.00p 950.00p 996.00p 99033
19/06/2023 1,000.00p 1,013.00p 986.50p 996.00p 86482
16/06/2023 991.00p 1,010.00p 985.00p 992.50p 269553
15/06/2023 1,012.00p 1,013.00p 970.00p 990.00p 305559
14/06/2023 1,045.00p 1,050.20p 1,012.00p 1,025.00p 182823
13/06/2023 1,030.00p 1,067.00p 1,019.00p 1,045.00p 544222
12/06/2023 1,091.00p 1,091.00p 1,042.00p 1,042.00p 212022
09/06/2023 1,058.00p 1,068.00p 1,038.00p 1,040.00p 398641
08/06/2023 1,058.00p 1,065.00p 1,044.00p 1,057.00p 247179
07/06/2023 1,120.00p 1,120.00p 1,055.00p 1,057.00p 202568
06/06/2023 1,118.00p 1,118.00p 1,068.00p 1,090.00p 598885
05/06/2023 1,100.00p 1,100.00p 1,063.00p 1,068.00p 143333
02/06/2023 1,104.00p 1,136.00p 1,072.00p 1,079.00p 452002
01/06/2023 1,087.00p 1,121.00p 1,081.00p 1,092.00p 493103
31/05/2023 1,124.00p 1,124.00p 1,043.00p 1,077.00p 887370
30/05/2023 1,085.00p 1,100.00p 1,070.00p 1,072.00p 207907
26/05/2023 1,085.00p 1,103.00p 1,072.84p 1,087.00p 151606
25/05/2023 1,099.00p 1,099.00p 1,040.00p 1,080.00p 274811
24/05/2023 1,070.00p 1,095.00p 1,057.00p 1,060.00p 360664
23/05/2023 1,100.00p 1,100.00p 1,057.08p 1,080.00p 160786
22/05/2023 1,082.00p 1,095.00p 1,031.00p 1,060.00p 371244
19/05/2023 1,136.00p 1,136.00p 1,098.00p 1,099.00p 194067
18/05/2023 1,120.00p 1,120.00p 1,093.00p 1,105.00p 191974
17/05/2023 1,100.00p 1,114.00p 1,085.00p 1,095.00p 214424
16/05/2023 1,095.00p 1,123.00p 1,061.71p 1,108.00p 342379
15/05/2023 1,107.00p 1,107.00p 1,070.00p 1,096.00p 194066
12/05/2023 1,090.00p 1,103.00p 1,080.00p 1,096.00p 173459
11/05/2023 1,018.00p 1,083.00p 1,018.00p 1,079.00p 238546
10/05/2023 1,075.00p 1,094.00p 1,064.00p 1,068.00p 207260
09/05/2023 1,044.00p 1,075.00p 1,043.00p 1,073.00p 802924
05/05/2023 1,013.00p 1,053.00p 1,002.00p 1,041.00p 196078
04/05/2023 1,056.00p 1,086.00p 1,040.00p 1,040.00p 268502
03/05/2023 1,066.00p 1,069.00p 1,001.00p 1,059.00p 399348
02/05/2023 1,005.00p 1,074.00p 1,005.00p 1,028.00p 249388
28/04/2023 1,010.00p 1,056.00p 1,010.00p 1,046.00p 217435
27/04/2023 1,057.00p 1,057.00p 979.00p 1,015.00p 210421
26/04/2023 1,030.00p 1,030.00p 1,001.00p 1,010.00p 207252
25/04/2023 1,023.00p 1,046.00p 1,005.00p 1,015.00p 434009
24/04/2023 1,043.00p 1,061.00p 1,026.28p 1,041.00p 572630
21/04/2023 1,047.00p 1,057.00p 1,030.00p 1,047.00p 261465
20/04/2023 1,049.00p 1,060.00p 1,005.00p 1,035.00p 560194
19/04/2023 1,010.00p 1,027.06p 997.00p 1,003.00p 224719
18/04/2023 1,030.00p 1,030.00p 1,003.00p 1,018.00p 636731
17/04/2023 1,003.00p 1,030.90p 1,001.00p 1,030.00p 545263
14/04/2023 987.50p 1,028.00p 982.70p 1,000.00p 462602
13/04/2023 1,000.00p 1,014.00p 984.50p 991.50p 323206
12/04/2023 1,010.00p 1,016.00p 956.00p 1,007.00p 481562
11/04/2023 1,000.00p 1,023.00p 980.00p 1,003.00p 699068
06/04/2023 955.00p 979.00p 926.16p 978.50p 388291
05/04/2023 900.00p 958.32p 885.00p 946.50p 864037
04/04/2023 908.00p 910.00p 845.91p 910.00p 969184
03/04/2023 922.00p 1,074.00p 912.50p 918.00p 5005248
31/03/2023 569.00p 777.50p 564.00p 754.50p 1455399
30/03/2023 562.00p 592.00p 555.56p 579.00p 358901
29/03/2023 535.50p 582.00p 535.50p 568.00p 717936
28/03/2023 577.50p 589.65p 559.00p 562.00p 486622
27/03/2023 554.00p 588.50p 551.34p 582.50p 278196
24/03/2023 572.50p 575.00p 554.00p 569.00p 154127
23/03/2023 566.00p 588.00p 559.50p 581.50p 170677
22/03/2023 567.50p 594.00p 556.50p 582.00p 272037
21/03/2023 561.50p 581.50p 552.00p 572.50p 240441
20/03/2023 554.50p 559.50p 525.18p 547.00p 206792
17/03/2023 577.50p 597.00p 543.50p 552.50p 837040
16/03/2023 635.00p 636.00p 478.00p 574.50p 3968946
15/03/2023 636.50p 645.43p 616.00p 620.50p 211532
14/03/2023 668.50p 668.50p 629.10p 649.50p 105793
13/03/2023 664.50p 669.00p 627.50p 636.00p 251871
10/03/2023 665.50p 670.25p 652.50p 664.50p 262639
09/03/2023 688.00p 700.00p 676.12p 682.50p 85448
08/03/2023 672.00p 691.00p 664.50p 687.50p 148344
07/03/2023 661.50p 692.00p 661.50p 685.00p 368902
06/03/2023 670.50p 698.00p 670.50p 695.50p 444183
03/03/2023 695.50p 695.50p 674.50p 675.00p 196541
02/03/2023 684.00p 685.50p 672.00p 684.00p 75390
01/03/2023 673.50p 682.50p 672.10p 674.00p 198881
28/02/2023 647.00p 678.36p 647.00p 674.00p 151544
27/02/2023 680.00p 684.50p 663.16p 679.00p 68047
24/02/2023 660.00p 695.04p 660.00p 670.00p 169217
23/02/2023 668.00p 690.50p 659.00p 672.00p 117899
22/02/2023 663.00p 666.00p 642.50p 660.00p 141969
21/02/2023 682.50p 684.22p 656.50p 665.00p 203342
20/02/2023 681.00p 696.72p 665.50p 667.50p 70023
17/02/2023 714.00p 714.00p 678.00p 683.50p 93353
16/02/2023 694.50p 709.22p 673.50p 681.00p 275722
15/02/2023 705.00p 705.00p 683.50p 690.50p 105102
14/02/2023 694.50p 700.00p 681.00p 686.00p 129296
13/02/2023 688.50p 701.00p 679.25p 685.50p 119089
10/02/2023 680.00p 685.00p 671.50p 681.50p 79100
09/02/2023 695.00p 696.00p 680.50p 684.00p 101576
08/02/2023 708.50p 709.20p 688.00p 688.00p 175462
07/02/2023 701.00p 704.00p 683.00p 694.50p 188529
06/02/2023 703.00p 716.00p 696.00p 700.00p 198848
03/02/2023 725.00p 725.02p 700.50p 709.50p 363930
02/02/2023 748.00p 748.00p 717.50p 725.00p 374189
01/02/2023 743.50p 774.00p 732.50p 744.50p 334442
31/01/2023 737.00p 741.00p 721.50p 729.00p 235040
30/01/2023 717.50p 746.50p 717.50p 742.50p 241367
27/01/2023 736.50p 737.26p 703.50p 724.00p 153194
26/01/2023 755.50p 755.50p 729.00p 744.50p 258275
25/01/2023 743.50p 755.00p 732.00p 734.00p 124347
24/01/2023 742.00p 758.00p 733.00p 755.50p 167121
23/01/2023 709.50p 727.50p 709.50p 722.50p 69353
20/01/2023 674.00p 711.00p 674.00p 710.00p 71639
19/01/2023 757.50p 757.50p 698.00p 704.00p 157884
18/01/2023 722.00p 742.18p 718.50p 720.00p 130523
17/01/2023 726.00p 734.00p 713.00p 726.00p 109883
16/01/2023 740.50p 748.50p 725.00p 729.00p 63441
13/01/2023 756.00p 759.50p 744.00p 748.00p 185036
12/01/2023 772.50p 772.50p 737.00p 753.50p 200965
11/01/2023 730.00p 764.00p 730.00p 758.00p 206313
10/01/2023 720.00p 720.00p 708.00p 718.50p 230573
09/01/2023 727.50p 729.64p 715.00p 720.00p 340460
06/01/2023 725.00p 725.50p 710.50p 725.00p 91573
05/01/2023 670.50p 727.50p 670.50p 718.50p 118991
04/01/2023 693.00p 708.00p 689.00p 705.50p 97997
03/01/2023 663.50p 722.00p 663.50p 705.50p 198561
30/12/2022 670.00p 678.00p 665.00p 667.00p 63168
29/12/2022 662.00p 675.00p 662.00p 669.00p 144247
28/12/2022 658.00p 670.00p 650.00p 668.50p 173881
23/12/2022 650.00p 670.87p 650.00p 665.00p 40889
22/12/2022 676.50p 676.50p 652.50p 655.00p 104888
21/12/2022 673.50p 678.50p 650.00p 671.00p 255430
20/12/2022 650.00p 663.00p 647.50p 656.50p 366354
19/12/2022 671.00p 671.00p 656.00p 661.50p 167100
16/12/2022 685.00p 691.00p 660.50p 665.00p 246123
15/12/2022 737.50p 737.50p 684.50p 692.50p 130952
14/12/2022 724.00p 724.00p 702.00p 704.00p 105190
13/12/2022 718.00p 739.50p 715.50p 721.50p 175825
12/12/2022 718.50p 735.50p 704.00p 715.00p 147394
09/12/2022 719.00p 724.00p 705.00p 713.00p 66449
08/12/2022 707.50p 712.00p 697.00p 709.00p 55345
07/12/2022 702.50p 704.00p 682.00p 700.50p 120724
06/12/2022 708.00p 708.00p 690.50p 706.50p 124074
05/12/2022 713.50p 730.50p 710.00p 717.00p 100296
02/12/2022 756.50p 759.00p 726.50p 729.00p 96703
01/12/2022 730.00p 765.25p 730.00p 737.50p 223155
30/11/2022 758.50p 767.00p 744.50p 750.50p 234711
29/11/2022 728.50p 751.50p 728.50p 746.00p 67050
28/11/2022 778.00p 778.00p 740.70p 750.00p 81264
25/11/2022 748.50p 752.50p 740.00p 750.00p 43508
24/11/2022 771.50p 771.50p 742.00p 750.00p 42854
23/11/2022 755.00p 755.00p 744.00p 747.50p 71106
22/11/2022 745.00p 750.50p 736.50p 742.50p 52855
21/11/2022 751.00p 752.00p 737.00p 741.00p 74533
18/11/2022 764.50p 764.50p 732.50p 750.50p 61632
17/11/2022 727.50p 736.21p 708.00p 728.50p 303697
16/11/2022 759.00p 764.50p 722.00p 734.00p 65388
15/11/2022 781.00p 781.00p 729.00p 735.50p 145479
14/11/2022 750.00p 756.50p 742.00p 745.00p 136593
11/11/2022 764.00p 781.75p 751.00p 756.00p 202911
10/11/2022 741.50p 777.00p 737.00p 774.00p 274448
09/11/2022 754.50p 754.50p 724.50p 737.50p 63288
08/11/2022 718.00p 752.00p 718.00p 750.00p 93818
07/11/2022 699.00p 760.00p 699.00p 748.00p 227286
04/11/2022 735.50p 737.50p 709.00p 735.50p 145225
03/11/2022 703.50p 711.00p 682.09p 707.50p 75179
02/11/2022 722.00p 722.00p 697.00p 714.00p 54369
01/11/2022 689.50p 718.50p 689.50p 709.50p 97536
31/10/2022 722.00p 722.00p 692.50p 705.00p 106231
28/10/2022 689.50p 707.50p 684.00p 701.50p 64920
27/10/2022 714.50p 718.00p 684.00p 706.00p 67295
26/10/2022 695.00p 717.00p 684.50p 717.00p 164425
25/10/2022 692.00p 692.00p 673.50p 687.50p 63118
24/10/2022 703.50p 703.50p 669.50p 678.00p 33305
21/10/2022 685.00p 685.00p 662.50p 671.50p 105717
20/10/2022 705.00p 705.00p 674.50p 680.00p 96738
19/10/2022 695.00p 707.25p 677.00p 682.00p 123669
18/10/2022 665.00p 684.50p 665.00p 680.50p 105524
17/10/2022 661.00p 677.00p 643.00p 668.00p 168708
14/10/2022 665.50p 665.50p 630.50p 651.00p 196618
13/10/2022 629.50p 648.00p 617.50p 636.00p 661860
12/10/2022 640.00p 666.50p 623.50p 632.00p 560814

*Close Price adjusted for both dividends and splits