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
04/01/2017 615.00p 625.00p 610.00p 620.50p 294223
03/01/2017 620.00p 649.99p 605.00p 615.00p 483714
30/12/2016 545.00p 580.00p 542.00p 572.50p 149131
29/12/2016 544.00p 550.00p 541.00p 545.00p 582950
28/12/2016 540.00p 548.00p 535.00p 545.50p 260911
23/12/2016 537.50p 542.00p 536.00p 540.00p 55420
22/12/2016 545.00p 550.00p 535.10p 537.50p 85084
21/12/2016 550.50p 552.00p 540.00p 545.00p 82233
20/12/2016 543.50p 555.00p 543.00p 549.00p 149848
19/12/2016 564.50p 566.50p 540.00p 543.50p 627076
16/12/2016 570.50p 574.99p 562.00p 564.50p 606282
15/12/2016 558.50p 597.00p 555.00p 570.50p 1373086
14/12/2016 493.50p 562.00p 490.00p 562.00p 1193296
13/12/2016 479.50p 485.00p 472.00p 480.00p 139249
12/12/2016 481.00p 484.75p 474.16p 478.50p 165862
09/12/2016 481.00p 487.00p 475.60p 481.00p 232906
08/12/2016 481.50p 487.00p 477.00p 481.00p 89790
07/12/2016 465.00p 487.90p 465.00p 481.50p 393869
06/12/2016 465.00p 470.00p 461.00p 465.00p 86688
05/12/2016 465.00p 470.00p 460.00p 465.00p 112124
02/12/2016 461.50p 470.00p 460.00p 465.00p 909657
01/12/2016 469.50p 475.00p 460.00p 460.00p 290323
30/11/2016 480.00p 480.50p 445.00p 469.50p 367631
29/11/2016 502.00p 503.00p 475.00p 480.00p 189731
28/11/2016 504.50p 506.50p 495.00p 499.75p 339753
25/11/2016 504.50p 506.50p 502.10p 504.50p 155064
24/11/2016 502.50p 507.00p 501.88p 503.50p 142429
23/11/2016 501.00p 504.90p 500.00p 502.00p 149581
22/11/2016 496.00p 504.85p 494.80p 500.00p 200356
21/11/2016 494.50p 498.00p 493.00p 495.00p 271967
18/11/2016 500.00p 505.00p 492.00p 494.50p 175721
17/11/2016 495.00p 508.00p 495.00p 500.00p 979607
16/11/2016 481.50p 500.00p 481.30p 495.00p 173331
15/11/2016 475.00p 482.90p 474.21p 480.00p 115353
14/11/2016 468.50p 478.00p 468.50p 475.00p 165397
11/11/2016 468.00p 470.75p 464.00p 468.50p 176639
10/11/2016 461.50p 473.00p 461.50p 469.00p 333853
09/11/2016 462.50p 466.25p 450.00p 461.50p 186245
08/11/2016 459.50p 472.00p 455.60p 464.00p 520606
07/11/2016 447.00p 464.00p 446.00p 459.50p 98379
04/11/2016 469.50p 469.50p 425.10p 447.00p 1145393
03/11/2016 473.00p 474.00p 466.08p 469.50p 129651
02/11/2016 477.50p 478.00p 469.75p 469.75p 238230
01/11/2016 481.00p 482.76p 475.00p 475.00p 1338882
31/10/2016 485.50p 486.50p 477.30p 481.00p 83116
28/10/2016 485.00p 485.60p 483.00p 485.50p 562137
27/10/2016 485.50p 490.00p 483.00p 485.00p 262906
26/10/2016 481.00p 494.00p 477.00p 485.50p 654910
25/10/2016 476.00p 485.00p 474.00p 475.50p 137116
24/10/2016 465.00p 476.00p 464.00p 473.25p 1901266
21/10/2016 465.00p 467.00p 463.50p 464.75p 88425
20/10/2016 465.00p 468.50p 462.86p 465.00p 46186
19/10/2016 465.00p 469.50p 463.00p 465.00p 186809
18/10/2016 466.00p 469.10p 461.00p 465.25p 500982
17/10/2016 464.50p 467.00p 462.25p 466.00p 102458
14/10/2016 463.50p 464.50p 461.61p 464.50p 2672313
13/10/2016 465.00p 466.65p 460.00p 463.50p 364690
12/10/2016 459.00p 469.40p 459.00p 465.00p 299606
11/10/2016 446.00p 467.00p 445.10p 457.00p 304272
10/10/2016 446.00p 450.00p 443.00p 446.00p 69663
07/10/2016 432.50p 447.00p 432.50p 445.00p 185212
06/10/2016 423.00p 430.00p 420.15p 427.00p 75094
05/10/2016 425.00p 435.00p 421.52p 425.00p 51235
04/10/2016 415.00p 430.00p 413.00p 422.00p 280639
03/10/2016 415.00p 420.00p 410.00p 412.00p 159818
30/09/2016 416.00p 416.00p 410.00p 415.00p 32789
29/09/2016 416.00p 416.00p 410.00p 410.00p 44784
28/09/2016 416.00p 417.12p 408.25p 408.25p 74981
27/09/2016 416.00p 420.00p 412.00p 412.00p 49461
26/09/2016 415.00p 420.00p 412.00p 418.50p 224799
23/09/2016 415.00p 420.25p 410.00p 420.25p 345736
22/09/2016 415.00p 420.00p 412.50p 414.75p 269137
21/09/2016 413.50p 420.00p 410.00p 412.00p 95659
20/09/2016 416.00p 416.50p 410.00p 410.00p 58117
19/09/2016 416.00p 420.00p 412.00p 412.00p 158574
16/09/2016 412.50p 419.50p 411.00p 419.00p 78669
15/09/2016 410.00p 419.00p 408.00p 412.50p 224565
14/09/2016 410.00p 417.00p 408.00p 417.00p 456401
13/09/2016 406.00p 420.00p 406.00p 410.00p 315024
12/09/2016 415.00p 415.00p 395.00p 405.00p 202783
09/09/2016 425.00p 429.50p 410.00p 415.00p 85725
08/09/2016 422.50p 430.00p 422.00p 426.00p 570747
07/09/2016 416.50p 424.95p 414.50p 423.00p 220248
06/09/2016 410.00p 426.00p 406.00p 426.00p 220518
05/09/2016 401.50p 415.00p 401.50p 410.00p 164862
02/09/2016 396.50p 404.00p 390.00p 401.00p 1914986
01/09/2016 400.50p 402.00p 395.00p 398.00p 19887
31/08/2016 400.00p 405.00p 391.00p 391.00p 120404
30/08/2016 400.00p 405.00p 395.60p 405.00p 117923
26/08/2016 405.00p 409.95p 395.78p 400.00p 144600
25/08/2016 410.00p 411.00p 401.00p 401.00p 72759
24/08/2016 410.00p 413.00p 405.05p 410.00p 161136
23/08/2016 410.00p 413.90p 409.22p 410.00p 196923
22/08/2016 397.50p 417.00p 397.50p 410.00p 353960
19/08/2016 396.00p 400.00p 395.00p 399.00p 430288
18/08/2016 395.00p 399.95p 392.50p 396.00p 723453
17/08/2016 393.50p 397.00p 392.00p 396.00p 428261
16/08/2016 390.00p 394.00p 388.50p 392.50p 251826
15/08/2016 390.00p 394.00p 385.05p 390.00p 197927
12/08/2016 392.00p 395.00p 387.05p 389.00p 55879
11/08/2016 393.50p 396.95p 389.00p 392.00p 73438
10/08/2016 392.00p 397.00p 392.00p 393.50p 79060
09/08/2016 392.00p 396.00p 388.30p 392.00p 291676
08/08/2016 395.00p 399.95p 389.00p 392.00p 88078
05/08/2016 395.00p 400.00p 393.00p 395.00p 318603
04/08/2016 395.00p 400.00p 389.22p 395.00p 192649
03/08/2016 399.00p 400.00p 390.00p 395.00p 55511
02/08/2016 399.00p 404.40p 397.00p 399.00p 150248
01/08/2016 390.00p 404.40p 388.00p 399.00p 74923
29/07/2016 397.00p 399.00p 385.00p 389.00p 1937108
28/07/2016 397.50p 405.00p 394.00p 397.00p 305015
27/07/2016 373.50p 398.00p 373.50p 392.00p 1529806
26/07/2016 371.50p 372.50p 370.00p 371.00p 110120
25/07/2016 369.50p 380.00p 369.50p 371.50p 433216
22/07/2016 367.00p 373.50p 366.00p 369.50p 48873
21/07/2016 364.50p 369.94p 363.00p 367.00p 105242
20/07/2016 366.00p 369.00p 364.50p 364.50p 162926
19/07/2016 366.00p 370.00p 362.00p 366.00p 4397764
18/07/2016 366.00p 370.00p 362.05p 370.00p 2060546
15/07/2016 366.00p 369.95p 361.00p 366.00p 213111
14/07/2016 367.50p 369.00p 364.50p 365.00p 124532
13/07/2016 368.50p 370.00p 363.00p 367.50p 171048
12/07/2016 367.50p 372.00p 367.25p 368.00p 258622
11/07/2016 369.00p 372.60p 365.00p 367.50p 446819
08/07/2016 356.00p 384.95p 356.00p 375.00p 279467
07/07/2016 358.00p 360.60p 352.00p 356.00p 75104
06/07/2016 350.00p 360.00p 350.00p 358.00p 58352
05/07/2016 350.50p 353.50p 340.00p 350.00p 172348
04/07/2016 332.00p 354.70p 332.00p 352.00p 155932
01/07/2016 320.50p 334.00p 320.00p 330.00p 106948
30/06/2016 320.50p 324.00p 315.05p 320.50p 1168861
29/06/2016 310.50p 322.50p 309.00p 320.50p 1168537
28/06/2016 310.50p 315.00p 309.00p 310.50p 270005
27/06/2016 309.50p 315.00p 305.00p 310.50p 122729
24/06/2016 305.00p 310.00p 292.50p 309.50p 167713
23/06/2016 314.25p 315.70p 306.75p 314.00p 77177
22/06/2016 325.00p 325.00p 311.98p 314.25p 317927
21/06/2016 326.50p 327.00p 323.25p 323.25p 43538
20/06/2016 320.00p 331.00p 228.75p 326.50p 164735
17/06/2016 318.50p 322.00p 315.10p 319.50p 108817
16/06/2016 319.50p 321.50p 315.50p 318.50p 161175
15/06/2016 313.00p 324.00p 312.00p 324.00p 209000
14/06/2016 327.50p 327.50p 301.00p 313.00p 377316
13/06/2016 337.50p 340.00p 325.40p 328.50p 217243
10/06/2016 338.50p 338.50p 336.25p 337.50p 48313
09/06/2016 337.50p 338.60p 335.50p 338.50p 49350
08/06/2016 337.50p 339.00p 335.00p 337.50p 472770
07/06/2016 340.50p 345.00p 335.00p 335.00p 98084
06/06/2016 339.50p 344.00p 337.00p 340.50p 59631
03/06/2016 338.50p 343.00p 335.50p 339.50p 253110
02/06/2016 328.50p 344.00p 328.50p 338.50p 236090
01/06/2016 322.50p 330.00p 320.50p 328.00p 236817
31/05/2016 312.00p 324.25p 310.00p 320.00p 244751
27/05/2016 312.50p 314.75p 312.00p 312.00p 89918
26/05/2016 310.00p 315.00p 307.00p 312.50p 1567958
25/05/2016 312.00p 315.00p 311.10p 312.50p 199139
24/05/2016 306.50p 314.00p 306.50p 312.00p 2048188
23/05/2016 306.50p 308.00p 304.00p 307.00p 463206
20/05/2016 308.50p 313.54p 305.00p 306.50p 439042
19/05/2016 308.50p 315.00p 305.00p 305.00p 628500
18/05/2016 303.50p 309.00p 302.50p 308.50p 323903
17/05/2016 305.50p 305.70p 304.00p 304.50p 110204
16/05/2016 307.00p 309.00p 304.31p 306.00p 86483
13/05/2016 304.00p 310.00p 303.00p 307.00p 399214
12/05/2016 306.00p 311.09p 301.73p 304.00p 362200
11/05/2016 312.50p 320.00p 302.00p 306.00p 100237
10/05/2016 318.00p 318.00p 310.00p 312.50p 649362
09/05/2016 311.00p 323.00p 311.00p 318.00p 286603
06/05/2016 311.50p 315.00p 310.24p 311.00p 239369
05/05/2016 310.50p 312.40p 309.00p 310.50p 164461
04/05/2016 306.50p 313.00p 306.50p 310.50p 472220
03/05/2016 294.00p 308.00p 294.00p 306.50p 698062
29/04/2016 293.50p 297.60p 289.05p 294.00p 724931
28/04/2016 290.50p 297.00p 289.00p 293.50p 372650
27/04/2016 279.00p 292.00p 279.00p 288.50p 510522
26/04/2016 276.50p 282.00p 273.00p 279.00p 330487
25/04/2016 280.00p 282.50p 276.00p 276.50p 283874
22/04/2016 284.00p 285.40p 274.10p 280.00p 82321
21/04/2016 286.50p 288.00p 280.50p 284.00p 234457
20/04/2016 295.00p 296.00p 285.00p 286.50p 288142
19/04/2016 288.50p 299.00p 287.00p 292.00p 207412
18/04/2016 302.50p 305.00p 285.00p 288.50p 176067
15/04/2016 305.00p 310.00p 301.00p 304.75p 264594
14/04/2016 307.50p 309.00p 300.00p 305.50p 279310
13/04/2016 285.00p 310.00p 285.00p 307.50p 295120
12/04/2016 279.50p 288.00p 278.30p 285.00p 268101
11/04/2016 280.00p 282.00p 277.00p 279.50p 149323
08/04/2016 279.50p 283.00p 278.00p 280.00p 152263
07/04/2016 279.00p 281.10p 276.35p 279.00p 457770
06/04/2016 282.50p 284.00p 275.00p 278.00p 258251
05/04/2016 291.00p 292.20p 278.00p 281.00p 193941
04/04/2016 291.50p 295.00p 288.00p 291.00p 615084
01/04/2016 286.00p 295.00p 284.40p 291.50p 49124
31/03/2016 288.50p 289.20p 272.00p 286.00p 640965
30/03/2016 270.00p 292.20p 270.00p 289.50p 699088
29/03/2016 262.00p 271.00p 252.00p 268.50p 155539
24/03/2016 243.50p 266.00p 243.50p 262.00p 515984
23/03/2016 225.00p 245.70p 225.00p 243.00p 717293
22/03/2016 226.50p 227.00p 219.00p 221.00p 190115
21/03/2016 227.00p 227.00p 224.00p 226.50p 26078

*Close Price adjusted for both dividends and splits