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
17/03/2021 613.00p 613.00p 591.00p 593.00p 139136
16/03/2021 618.00p 623.50p 608.50p 611.00p 141703
15/03/2021 624.00p 632.50p 615.00p 616.00p 264794
12/03/2021 616.50p 629.50p 606.98p 615.00p 165431
11/03/2021 606.50p 622.50p 605.50p 615.50p 239050
10/03/2021 610.50p 618.50p 597.00p 609.50p 223572
09/03/2021 593.00p 619.00p 589.50p 609.50p 367296
08/03/2021 582.00p 606.50p 574.00p 595.00p 466857
05/03/2021 592.50p 605.50p 579.00p 587.50p 524046
04/03/2021 612.00p 614.50p 591.50p 595.50p 463391
03/03/2021 599.50p 624.00p 598.00p 615.00p 212109
02/03/2021 602.00p 614.27p 595.55p 599.50p 604797
01/03/2021 626.50p 634.00p 613.00p 614.50p 248530
26/02/2021 637.50p 654.00p 610.50p 613.00p 338732
25/02/2021 669.50p 671.00p 646.50p 646.50p 175187
24/02/2021 637.50p 664.00p 637.50p 655.00p 222951
23/02/2021 647.00p 659.00p 629.00p 650.00p 535859
22/02/2021 655.50p 655.50p 592.90p 634.50p 485121
19/02/2021 647.00p 648.04p 636.50p 644.00p 300557
18/02/2021 654.00p 667.50p 630.50p 645.00p 951455
17/02/2021 700.00p 758.69p 638.50p 654.50p 1296026
16/02/2021 665.00p 730.00p 656.50p 701.50p 497611
15/02/2021 647.00p 668.00p 632.50p 662.50p 365785
12/02/2021 640.00p 656.17p 637.50p 640.00p 568834
11/02/2021 662.50p 662.50p 600.50p 642.50p 546881
10/02/2021 616.00p 662.00p 615.00p 652.00p 497913
09/02/2021 609.00p 623.00p 605.00p 623.00p 354528
08/02/2021 607.50p 617.00p 605.00p 609.50p 225257
05/02/2021 618.50p 625.17p 606.50p 615.50p 182388
04/02/2021 620.00p 633.92p 617.50p 622.50p 345797
03/02/2021 630.00p 649.50p 622.24p 622.50p 251026
02/02/2021 622.00p 640.50p 622.00p 639.50p 273606
01/02/2021 615.00p 639.16p 615.00p 632.00p 250534
29/01/2021 620.00p 628.00p 599.50p 619.50p 472757
28/01/2021 606.00p 632.00p 599.50p 630.00p 471748
27/01/2021 637.00p 637.00p 603.50p 606.00p 327821
26/01/2021 634.00p 634.00p 615.00p 623.00p 519079
25/01/2021 650.00p 657.00p 615.50p 624.00p 565729
22/01/2021 675.00p 675.00p 651.31p 655.00p 146810
21/01/2021 662.00p 668.00p 656.88p 664.50p 186689
20/01/2021 663.00p 673.00p 656.50p 662.00p 189156
19/01/2021 652.00p 659.00p 638.46p 656.00p 258870
18/01/2021 637.50p 651.00p 631.45p 646.50p 400852
15/01/2021 635.00p 646.00p 630.00p 641.50p 358630
14/01/2021 648.50p 654.30p 631.39p 642.00p 596102
13/01/2021 664.00p 664.00p 641.00p 650.50p 526793
12/01/2021 688.00p 694.50p 664.00p 667.00p 362219
11/01/2021 698.00p 707.50p 676.00p 677.00p 569066
08/01/2021 716.00p 716.00p 692.50p 698.00p 521462
07/01/2021 705.00p 730.00p 703.50p 705.00p 315917
06/01/2021 712.50p 729.50p 702.00p 713.50p 337432
05/01/2021 693.50p 731.50p 690.00p 731.50p 325862
04/01/2021 715.00p 718.00p 684.00p 704.50p 627740
31/12/2020 700.00p 711.50p 692.00p 711.00p 50125
30/12/2020 699.50p 711.91p 697.00p 709.50p 253801
29/12/2020 722.50p 732.00p 702.00p 715.00p 416165
24/12/2020 717.00p 723.50p 710.00p 717.00p 70009
23/12/2020 710.00p 719.75p 700.00p 719.00p 303746
22/12/2020 714.50p 716.50p 687.00p 700.50p 324983
21/12/2020 708.50p 716.96p 688.00p 713.50p 296663
18/12/2020 711.50p 726.00p 704.50p 721.00p 244259
17/12/2020 742.00p 744.50p 720.00p 724.00p 200300
16/12/2020 725.00p 749.00p 725.00p 732.50p 292234
15/12/2020 699.00p 727.50p 699.00p 722.50p 236591
14/12/2020 687.50p 716.00p 687.50p 704.50p 273904
11/12/2020 708.00p 710.00p 689.00p 695.50p 263267
10/12/2020 730.00p 730.00p 694.50p 700.00p 356520
09/12/2020 712.50p 743.59p 704.00p 735.00p 292445
08/12/2020 716.00p 723.00p 699.00p 703.50p 366715
07/12/2020 717.00p 729.50p 694.50p 702.50p 485244
04/12/2020 725.00p 738.00p 707.50p 716.00p 405988
03/12/2020 751.00p 757.94p 723.54p 732.50p 472412
02/12/2020 759.50p 761.05p 747.00p 750.00p 209366
01/12/2020 763.00p 774.50p 745.50p 765.50p 449248
30/11/2020 773.50p 774.50p 748.00p 748.00p 359882
27/11/2020 774.50p 779.50p 758.00p 759.50p 186186
26/11/2020 775.50p 784.00p 757.50p 780.50p 248753
25/11/2020 788.00p 788.00p 769.50p 782.00p 281584
24/11/2020 777.00p 792.50p 767.00p 785.50p 248263
23/11/2020 760.00p 793.50p 757.24p 781.50p 416161
20/11/2020 750.00p 773.20p 750.00p 761.50p 199033
19/11/2020 759.00p 768.50p 748.36p 760.00p 214786
18/11/2020 756.00p 774.50p 746.00p 774.50p 538405
17/11/2020 756.50p 763.50p 728.11p 745.00p 280123
16/11/2020 750.00p 768.50p 743.15p 760.50p 401412
13/11/2020 712.50p 748.00p 712.50p 746.00p 450602
12/11/2020 712.50p 725.00p 703.50p 720.00p 440135
10/11/2020 709.00p 725.00p 703.50p 725.00p 405861
09/11/2020 715.00p 726.67p 704.00p 719.00p 556125
06/11/2020 700.00p 708.35p 684.00p 692.50p 325026
05/11/2020 714.00p 715.50p 692.50p 712.00p 337946
04/11/2020 669.50p 714.50p 656.50p 713.00p 413591
03/11/2020 656.50p 684.00p 646.50p 681.50p 449942
02/11/2020 649.50p 654.50p 633.00p 642.50p 641608
30/10/2020 665.00p 665.00p 645.00p 657.50p 358737
29/10/2020 663.00p 679.56p 655.50p 660.00p 383433
28/10/2020 690.00p 692.50p 657.00p 669.50p 607537
27/10/2020 710.00p 718.50p 689.87p 698.00p 507941
26/10/2020 720.00p 725.87p 713.50p 715.00p 674069
23/10/2020 710.00p 735.84p 710.00p 722.00p 573219
22/10/2020 735.00p 742.10p 714.00p 716.50p 484018
21/10/2020 760.00p 774.90p 732.90p 738.10p 299070
20/10/2020 788.80p 790.80p 757.10p 778.80p 168609
19/10/2020 732.40p 772.00p 723.40p 761.50p 254436
16/10/2020 736.20p 750.00p 719.80p 725.00p 483051
15/10/2020 725.80p 730.80p 715.80p 722.60p 390425
14/10/2020 780.00p 786.00p 724.60p 738.00p 766318
13/10/2020 784.00p 800.79p 763.05p 770.80p 1042985
12/10/2020 738.40p 788.60p 738.40p 782.20p 1183941
09/10/2020 720.00p 760.00p 719.95p 748.20p 1735986
08/10/2020 710.00p 731.40p 710.00p 720.00p 1967691
07/10/2020 714.20p 728.80p 705.00p 707.00p 661980
06/10/2020 694.80p 724.20p 691.40p 716.80p 1149742
05/10/2020 648.20p 693.60p 647.95p 690.00p 1013130
02/10/2020 675.00p 677.93p 632.60p 635.20p 2248741
01/10/2020 640.00p 750.00p 602.06p 671.80p 4183175
30/09/2020 575.00p 632.20p 573.00p 625.00p 1441009
29/09/2020 595.20p 611.47p 573.80p 574.40p 1223444
28/09/2020 587.00p 600.40p 587.00p 589.00p 390591
25/09/2020 579.60p 595.00p 569.20p 591.00p 570019
24/09/2020 584.00p 602.00p 572.80p 579.60p 1078584
23/09/2020 568.00p 605.00p 568.00p 594.00p 798624
22/09/2020 573.60p 577.83p 558.08p 566.80p 617452
21/09/2020 593.00p 595.00p 555.00p 563.20p 801149
18/09/2020 606.00p 606.00p 583.20p 594.80p 322268
17/09/2020 613.00p 613.00p 597.60p 603.20p 651371
16/09/2020 585.80p 613.80p 585.80p 613.60p 489393
15/09/2020 575.00p 588.60p 575.00p 587.60p 344210
14/09/2020 576.60p 599.00p 563.60p 576.00p 470686
11/09/2020 570.80p 579.00p 564.40p 564.40p 268454
10/09/2020 575.40p 582.40p 564.80p 580.00p 446845
09/09/2020 568.40p 572.80p 557.80p 567.60p 387529
08/09/2020 567.40p 586.00p 558.40p 573.20p 313476
07/09/2020 570.00p 582.00p 568.00p 575.80p 255507
04/09/2020 552.80p 569.60p 546.00p 565.00p 403645
03/09/2020 600.00p 604.70p 556.00p 557.00p 563093
02/09/2020 575.20p 598.40p 575.20p 597.00p 509854
01/09/2020 575.00p 583.00p 566.20p 583.00p 497433
28/08/2020 559.40p 575.00p 559.40p 567.00p 491692
27/08/2020 566.20p 583.00p 561.40p 568.00p 399523
26/08/2020 568.20p 577.60p 559.09p 574.80p 583083
25/08/2020 549.00p 568.60p 463.00p 560.60p 365286
24/08/2020 528.20p 555.26p 528.20p 548.60p 304137
21/08/2020 522.20p 534.40p 518.30p 526.40p 378162
20/08/2020 546.80p 549.20p 517.40p 525.00p 988905
19/08/2020 554.20p 560.00p 545.80p 553.00p 279932
18/08/2020 552.20p 569.00p 542.40p 554.40p 399970
17/08/2020 560.00p 575.00p 520.00p 560.40p 6741691
14/08/2020 562.80p 571.40p 542.70p 565.80p 450334
13/08/2020 580.00p 580.00p 559.80p 564.40p 338984
12/08/2020 572.20p 584.00p 565.43p 568.60p 289753
11/08/2020 565.80p 589.00p 553.12p 581.00p 802891
10/08/2020 549.00p 570.95p 544.40p 558.60p 391408
07/08/2020 548.00p 554.77p 536.40p 549.00p 622451
06/08/2020 573.40p 573.40p 545.00p 559.20p 426822
05/08/2020 566.00p 582.20p 558.00p 567.20p 327605
04/08/2020 550.00p 575.40p 545.00p 564.00p 599676
03/08/2020 560.00p 564.80p 539.40p 547.40p 628565
31/07/2020 560.00p 566.88p 530.40p 537.00p 540884
30/07/2020 602.80p 605.20p 543.20p 557.00p 889084
29/07/2020 566.00p 602.27p 557.00p 600.40p 827408
28/07/2020 545.00p 565.20p 545.00p 560.40p 2567414
27/07/2020 539.00p 557.20p 539.00p 549.00p 564522
24/07/2020 541.80p 550.60p 538.80p 545.00p 528702
23/07/2020 560.00p 560.00p 539.20p 550.00p 699447
22/07/2020 555.00p 566.61p 547.60p 555.00p 480494
21/07/2020 546.00p 568.40p 545.00p 558.80p 966333
20/07/2020 537.20p 547.80p 526.40p 546.60p 587316
17/07/2020 535.20p 553.00p 531.00p 540.60p 519938
16/07/2020 523.00p 555.00p 523.00p 544.80p 752494
15/07/2020 515.00p 539.60p 508.20p 533.20p 1315096
14/07/2020 515.40p 533.80p 508.80p 523.40p 531384
13/07/2020 510.40p 529.80p 510.40p 529.80p 358921
10/07/2020 511.60p 529.80p 505.20p 510.00p 557275
09/07/2020 529.40p 533.02p 510.20p 522.60p 768567
08/07/2020 534.20p 540.20p 510.00p 528.60p 655590
07/07/2020 536.20p 556.20p 522.00p 533.20p 1310051
06/07/2020 502.00p 535.60p 502.00p 522.20p 817080
03/07/2020 509.60p 511.58p 480.38p 493.00p 482829
02/07/2020 470.90p 510.00p 465.00p 507.80p 801749
01/07/2020 470.00p 480.10p 451.80p 459.00p 912249
30/06/2020 461.40p 469.70p 450.60p 465.00p 1064701
29/06/2020 480.00p 485.68p 457.20p 470.00p 1606436
26/06/2020 492.20p 500.00p 483.10p 487.80p 829394
25/06/2020 492.50p 493.40p 456.80p 482.90p 1398701
24/06/2020 543.80p 548.56p 495.00p 495.00p 1545070
23/06/2020 536.40p 551.60p 532.40p 543.80p 488317
22/06/2020 502.40p 562.00p 495.61p 532.20p 1502782
19/06/2020 501.00p 509.95p 487.50p 502.40p 1317391
18/06/2020 532.20p 532.20p 496.40p 501.20p 698298
17/06/2020 520.00p 543.60p 515.80p 519.60p 1457484
16/06/2020 512.00p 534.20p 505.60p 509.20p 660262
15/06/2020 509.00p 520.00p 485.20p 504.80p 822208
12/06/2020 500.00p 527.80p 494.21p 511.80p 470533
11/06/2020 538.20p 539.48p 505.00p 505.00p 1023733
10/06/2020 552.00p 578.20p 540.00p 546.40p 803887
09/06/2020 577.40p 579.60p 540.20p 564.20p 1283522
08/06/2020 585.20p 589.75p 564.60p 570.00p 1761327
05/06/2020 530.00p 595.39p 528.09p 561.00p 2141528
04/06/2020 489.80p 529.40p 488.20p 525.00p 1428146

*Close Price adjusted for both dividends and splits