Burford Capital NPV (DI) (BUR) Share Price

Financial Services Sector


Date Open High Low Close* Volume
23/12/2024 1,083.00p 1,083.00p 1,021.00p 1,030.00p 40607
20/12/2024 1,036.00p 1,049.00p 1,023.00p 1,033.00p 175218
19/12/2024 1,100.00p 1,100.00p 1,024.00p 1,042.00p 122186
18/12/2024 1,050.00p 1,079.00p 1,045.00p 1,069.00p 65994
17/12/2024 1,040.00p 1,071.00p 1,040.00p 1,058.00p 237921
16/12/2024 1,063.00p 1,099.00p 1,055.41p 1,073.00p 79825
13/12/2024 1,053.00p 1,080.00p 1,051.00p 1,063.00p 473139
12/12/2024 1,100.00p 1,100.00p 1,070.76p 1,083.00p 165752
11/12/2024 1,100.00p 1,100.00p 1,044.60p 1,053.00p 150447
10/12/2024 1,045.00p 1,057.00p 1,038.00p 1,052.00p 85938
09/12/2024 1,046.00p 1,063.00p 1,034.00p 1,057.00p 62480
06/12/2024 1,053.00p 1,099.00p 1,043.00p 1,046.00p 72386
05/12/2024 1,045.00p 1,065.15p 1,037.00p 1,060.00p 325060
04/12/2024 1,066.00p 1,068.00p 1,041.00p 1,044.00p 140675
03/12/2024 1,080.00p 1,081.00p 1,062.00p 1,066.00p 118444
02/12/2024 1,020.00p 1,079.00p 1,020.00p 1,074.00p 150840
29/11/2024 1,074.00p 1,074.00p 1,032.00p 1,061.00p 178136
28/11/2024 1,060.00p 1,070.00p 1,040.00p 1,041.00p 134812
27/11/2024 1,060.00p 1,072.00p 1,052.00p 1,060.00p 123624
26/11/2024 1,060.00p 1,083.00p 1,053.00p 1,057.00p 252711
25/11/2024 1,107.00p 1,112.00p 1,085.00p 1,090.00p 265674
22/11/2024 1,078.00p 1,112.00p 1,074.44p 1,096.00p 492912
21/11/2024 1,040.00p 1,088.00p 1,040.00p 1,076.00p 167219
20/11/2024 1,070.00p 1,070.00p 1,044.00p 1,057.00p 77262
19/11/2024 1,020.00p 1,059.00p 1,020.00p 1,053.00p 156027
18/11/2024 1,055.00p 1,059.50p 1,040.00p 1,055.00p 317256
15/11/2024 1,048.00p 1,069.00p 1,044.00p 1,055.00p 124768
14/11/2024 1,039.00p 1,061.00p 1,036.00p 1,055.00p 80434
13/11/2024 1,044.00p 1,050.00p 1,016.00p 1,045.00p 164338
12/11/2024 1,050.00p 1,074.00p 1,047.00p 1,047.00p 175340
11/11/2024 1,078.00p 1,094.40p 1,049.00p 1,056.00p 194110
08/11/2024 1,113.00p 1,120.00p 1,077.28p 1,107.00p 206554
07/11/2024 1,050.00p 1,120.00p 800.00p 1,104.00p 1565816
06/11/2024 1,071.00p 1,125.00p 1,064.00p 1,086.00p 242513
05/11/2024 1,032.00p 1,056.00p 1,030.00p 1,054.00p 71870
04/11/2024 1,001.00p 1,042.00p 1,000.00p 1,033.00p 76899
01/11/2024 1,003.00p 1,049.00p 1,003.00p 1,035.00p 119231
31/10/2024 1,048.00p 1,056.00p 1,040.00p 1,050.00p 136455
30/10/2024 1,086.00p 1,086.00p 1,024.99p 1,051.00p 172408
29/10/2024 1,092.00p 1,092.00p 1,033.00p 1,033.00p 94642
28/10/2024 1,000.00p 1,062.00p 1,000.00p 1,053.00p 266892
25/10/2024 1,098.00p 1,098.00p 1,045.00p 1,048.00p 166876
24/10/2024 1,098.00p 1,098.00p 1,060.00p 1,066.00p 201172
23/10/2024 1,021.00p 1,063.00p 1,021.00p 1,062.00p 141609
22/10/2024 1,053.00p 1,059.00p 1,034.00p 1,058.00p 137073
21/10/2024 1,073.00p 1,097.00p 1,051.00p 1,053.00p 153171
18/10/2024 1,088.00p 1,088.00p 1,040.00p 1,069.00p 158189
17/10/2024 1,013.00p 1,069.00p 1,013.00p 1,062.00p 193268
16/10/2024 995.00p 1,074.00p 995.00p 1,059.00p 446829
15/10/2024 983.00p 1,050.00p 983.00p 1,050.00p 197212
14/10/2024 978.50p 1,036.00p 978.50p 1,033.00p 70710
11/10/2024 974.00p 1,018.00p 974.00p 1,017.00p 133486
10/10/2024 1,005.00p 1,016.00p 997.00p 1,011.00p 208685
09/10/2024 960.00p 1,005.00p 960.00p 1,004.00p 165466
08/10/2024 963.00p 997.50p 963.00p 989.00p 108559
07/10/2024 1,002.00p 1,007.93p 993.00p 993.50p 107375
04/10/2024 960.00p 1,012.00p 960.00p 1,005.00p 179609
03/10/2024 990.00p 1,025.00p 971.50p 986.50p 76740
02/10/2024 965.00p 983.50p 949.00p 981.50p 112151
01/10/2024 993.50p 993.50p 962.50p 972.00p 405884
30/09/2024 1,018.00p 1,020.00p 989.50p 989.50p 328063
27/09/2024 999.00p 1,023.00p 987.14p 1,022.00p 778312
26/09/2024 980.00p 1,008.00p 980.00p 1,002.00p 246748
25/09/2024 985.50p 1,001.00p 981.00p 983.50p 247448
24/09/2024 1,008.00p 1,011.00p 989.50p 994.50p 100121
23/09/2024 995.50p 1,030.00p 992.00p 1,002.00p 83908
20/09/2024 990.00p 1,022.00p 990.00p 1,005.00p 237183
19/09/2024 990.00p 1,039.00p 990.00p 1,027.00p 129158
18/09/2024 1,016.00p 1,023.00p 1,007.00p 1,014.00p 47192
17/09/2024 999.00p 1,026.00p 999.00p 1,021.00p 93055
16/09/2024 961.00p 1,011.00p 961.00p 992.00p 118257
13/09/2024 994.00p 1,015.00p 984.35p 1,004.00p 81441
12/09/2024 973.50p 988.50p 969.50p 988.50p 177891
11/09/2024 959.00p 973.50p 957.50p 963.50p 91543
10/09/2024 980.00p 999.50p 959.00p 959.00p 148177
09/09/2024 967.50p 991.00p 967.00p 988.50p 77250
06/09/2024 981.00p 991.05p 969.00p 969.00p 73911
05/09/2024 1,042.00p 1,042.00p 988.00p 988.00p 47994
04/09/2024 974.50p 999.05p 965.50p 991.00p 175174
03/09/2024 1,002.00p 1,016.00p 966.50p 1,003.00p 113092
02/09/2024 1,000.00p 1,044.00p 970.00p 989.00p 110995
30/08/2024 990.50p 1,040.00p 990.50p 1,015.00p 205584
29/08/2024 997.00p 1,021.00p 997.00p 1,019.00p 192241
28/08/2024 999.00p 1,011.00p 991.09p 999.50p 118480
27/08/2024 1,001.00p 1,015.00p 996.43p 1,000.00p 225024
23/08/2024 986.00p 1,021.00p 981.00p 1,008.00p 44774
22/08/2024 1,025.00p 1,028.00p 996.00p 996.00p 57449
21/08/2024 1,017.00p 1,028.07p 1,013.00p 1,021.00p 36105
20/08/2024 998.50p 1,053.00p 991.50p 1,026.00p 68954
19/08/2024 1,032.00p 1,047.00p 1,008.00p 1,034.00p 65447
16/08/2024 1,037.00p 1,047.00p 1,024.00p 1,047.00p 156249
15/08/2024 1,007.00p 1,040.00p 1,000.00p 1,040.00p 142125
14/08/2024 987.00p 1,010.00p 987.00p 1,010.00p 48189
13/08/2024 997.50p 1,000.00p 969.37p 987.00p 60789
12/08/2024 995.00p 1,021.00p 990.00p 997.50p 94021
09/08/2024 950.00p 989.50p 950.00p 975.50p 67614
08/08/2024 976.50p 999.50p 920.16p 979.00p 234864
07/08/2024 976.50p 1,005.00p 976.50p 994.00p 217734
06/08/2024 979.00p 1,001.00p 975.00p 980.00p 67503
05/08/2024 1,012.00p 1,019.19p 944.50p 968.50p 272588
02/08/2024 1,078.00p 1,090.00p 1,016.00p 1,020.00p 168428
01/08/2024 1,070.00p 1,115.00p 1,070.00p 1,078.00p 86003
31/07/2024 1,080.00p 1,098.00p 1,075.00p 1,097.00p 93883
30/07/2024 1,012.00p 1,095.00p 1,012.00p 1,062.00p 67148
29/07/2024 1,067.00p 1,090.00p 1,054.00p 1,058.00p 137397
26/07/2024 1,047.00p 1,094.00p 1,042.00p 1,067.00p 106469
25/07/2024 1,042.00p 1,057.00p 1,004.00p 1,050.00p 169788
24/07/2024 1,041.00p 1,070.00p 1,041.00p 1,044.00p 66521
23/07/2024 1,038.00p 1,067.00p 1,038.00p 1,058.00p 97526
22/07/2024 1,023.00p 1,058.00p 1,022.00p 1,047.00p 120039
19/07/2024 1,078.00p 1,080.00p 1,054.00p 1,054.00p 65275
18/07/2024 1,087.00p 1,106.00p 1,078.00p 1,078.00p 103007
17/07/2024 1,069.00p 1,100.00p 1,069.00p 1,096.00p 150303
16/07/2024 1,065.00p 1,075.00p 1,046.00p 1,069.00p 148313
15/07/2024 1,027.00p 1,069.54p 1,026.00p 1,067.00p 80636
12/07/2024 999.50p 1,058.00p 999.50p 1,046.00p 151208
11/07/2024 994.00p 1,056.00p 994.00p 1,046.00p 138583
10/07/2024 1,007.00p 1,030.00p 1,005.96p 1,013.00p 123142
09/07/2024 1,016.00p 1,029.00p 1,006.00p 1,010.00p 59794
08/07/2024 1,018.00p 1,027.00p 1,004.40p 1,021.00p 135432
05/07/2024 1,005.00p 1,025.00p 1,005.00p 1,011.00p 67815
04/07/2024 1,023.00p 1,029.00p 1,014.00p 1,021.00p 43822
03/07/2024 999.00p 1,058.00p 999.00p 1,023.00p 178022
02/07/2024 989.00p 1,007.00p 975.50p 1,000.00p 126930
01/07/2024 1,020.00p 1,033.00p 992.00p 997.00p 191493
28/06/2024 990.00p 1,037.00p 980.50p 1,020.00p 242199
27/06/2024 1,000.00p 1,023.00p 996.00p 1,008.00p 525108
26/06/2024 1,079.00p 1,079.00p 980.67p 992.00p 637844
25/06/2024 1,010.00p 1,034.43p 994.10p 1,029.00p 242802
24/06/2024 1,040.00p 1,070.00p 1,027.00p 1,039.00p 119336
21/06/2024 1,030.00p 1,090.00p 1,025.00p 1,035.00p 170586
20/06/2024 1,030.00p 1,082.00p 1,030.00p 1,040.00p 218108
19/06/2024 1,044.00p 1,073.00p 1,034.00p 1,063.00p 127176
18/06/2024 1,046.00p 1,105.00p 1,046.00p 1,070.00p 118486
17/06/2024 1,078.00p 1,092.00p 1,059.00p 1,080.00p 104551
14/06/2024 1,040.00p 1,092.00p 1,031.00p 1,060.00p 166865
13/06/2024 1,089.00p 1,115.00p 1,055.78p 1,060.00p 122851
12/06/2024 1,075.00p 1,126.00p 1,067.90p 1,105.00p 105514
11/06/2024 1,094.00p 1,097.88p 1,071.00p 1,076.00p 97063
10/06/2024 1,105.00p 1,128.00p 1,092.00p 1,092.00p 108608
07/06/2024 1,070.00p 1,125.00p 1,070.00p 1,123.00p 180105
06/06/2024 1,080.00p 1,125.00p 1,073.71p 1,105.00p 86109
05/06/2024 1,140.00p 1,151.12p 1,107.00p 1,107.00p 915610
04/06/2024 1,132.00p 1,137.00p 1,115.00p 1,133.00p 139743
03/06/2024 1,118.00p 1,141.00p 1,115.40p 1,135.00p 102676
31/05/2024 1,094.00p 1,128.00p 1,080.00p 1,118.00p 469393
30/05/2024 1,101.00p 1,104.00p 1,090.00p 1,092.00p 59868
29/05/2024 1,112.00p 1,132.00p 1,086.00p 1,091.00p 140583
28/05/2024 1,105.00p 1,133.00p 1,099.00p 1,110.00p 243180
24/05/2024 1,080.00p 1,113.14p 1,080.00p 1,109.00p 119335
23/05/2024 1,160.00p 1,160.00p 1,077.00p 1,077.00p 87901
22/05/2024 1,134.00p 1,143.00p 1,095.20p 1,103.00p 95544
21/05/2024 1,169.00p 1,169.00p 1,090.67p 1,093.00p 251165
20/05/2024 1,119.00p 1,149.00p 1,119.00p 1,133.00p 149551
17/05/2024 1,158.00p 1,158.00p 1,110.00p 1,120.00p 123798
16/05/2024 1,120.00p 1,165.00p 1,120.00p 1,126.00p 142809
15/05/2024 1,180.00p 1,180.00p 1,109.00p 1,134.00p 235464
14/05/2024 1,200.00p 1,200.00p 1,116.11p 1,123.00p 350216
13/05/2024 1,290.00p 1,290.00p 1,148.00p 1,176.00p 590351
10/05/2024 1,300.00p 1,300.00p 1,250.00p 1,254.00p 119191
09/05/2024 1,290.00p 1,296.00p 1,264.00p 1,266.00p 96241
08/05/2024 1,320.00p 1,320.00p 1,231.00p 1,285.00p 115157
07/05/2024 1,263.00p 1,294.00p 1,263.00p 1,280.00p 500582
03/05/2024 1,268.00p 1,276.00p 1,246.00p 1,259.00p 57636
02/05/2024 1,258.00p 1,261.00p 1,238.00p 1,256.00p 64107
01/05/2024 1,247.00p 1,247.00p 1,226.00p 1,240.00p 42072
30/04/2024 1,238.00p 1,253.00p 1,236.00p 1,240.00p 94754
29/04/2024 1,226.00p 1,245.40p 1,226.00p 1,244.00p 323823
26/04/2024 1,201.00p 1,235.00p 1,201.00p 1,226.00p 62581
25/04/2024 1,250.00p 1,250.00p 1,198.00p 1,213.00p 120375
24/04/2024 1,250.00p 1,250.00p 1,209.00p 1,210.00p 97291
23/04/2024 1,212.00p 1,230.00p 1,205.00p 1,227.00p 129444
22/04/2024 1,160.00p 1,213.00p 1,160.00p 1,209.00p 146087
19/04/2024 1,198.00p 1,202.00p 1,166.00p 1,199.00p 121746
18/04/2024 1,222.00p 1,226.00p 1,176.00p 1,190.00p 238569
17/04/2024 1,195.00p 1,228.00p 1,195.00p 1,218.00p 174565
16/04/2024 1,162.00p 1,213.30p 1,161.00p 1,194.00p 421020
15/04/2024 1,274.00p 1,281.00p 1,167.90p 1,172.00p 855326
12/04/2024 1,308.00p 1,349.00p 1,298.00p 1,303.00p 185929
11/04/2024 1,295.00p 1,338.00p 1,295.00p 1,335.00p 161336
10/04/2024 1,269.00p 1,321.00p 1,269.00p 1,321.00p 338448
09/04/2024 1,250.00p 1,277.00p 1,240.19p 1,261.00p 102483
08/04/2024 1,211.00p 1,259.00p 1,211.00p 1,258.00p 85768
05/04/2024 1,260.00p 1,260.00p 1,227.24p 1,239.00p 68439
04/04/2024 1,216.00p 1,279.00p 1,216.00p 1,256.00p 104186
03/04/2024 1,288.00p 1,294.00p 1,265.00p 1,270.00p 238108
02/04/2024 1,250.00p 1,288.00p 1,245.00p 1,286.00p 208089
28/03/2024 1,266.00p 1,283.00p 1,243.00p 1,243.00p 292910
27/03/2024 1,227.00p 1,252.00p 1,227.00p 1,252.00p 192272
26/03/2024 1,200.00p 1,236.00p 1,183.00p 1,236.00p 503660
25/03/2024 1,215.00p 1,222.00p 1,186.00p 1,186.00p 310247
22/03/2024 1,178.00p 1,218.00p 1,178.00p 1,208.00p 367078
21/03/2024 1,187.00p 1,187.00p 1,157.00p 1,169.00p 161164
20/03/2024 1,129.00p 1,152.00p 1,129.00p 1,168.00p 192964
19/03/2024 1,129.00p 1,165.00p 1,113.00p 1,152.00p 226542
18/03/2024 1,139.00p 1,159.00p 1,087.96p 1,123.00p 198455
15/03/2024 1,150.00p 1,168.00p 1,099.00p 1,144.00p 278430
14/03/2024 1,080.00p 1,151.82p 1,069.00p 1,103.00p 480299
13/03/2024 1,111.00p 1,111.00p 1,074.00p 1,074.00p 144430
12/03/2024 1,070.00p 1,095.00p 1,065.61p 1,095.00p 175306

*Close Price adjusted for both dividends and splits