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
08/06/2015 146.00p 151.00p 145.50p 150.00p 1256105
05/06/2015 146.00p 146.15p 145.00p 146.00p 54677
04/06/2015 146.00p 146.50p 146.00p 146.00p 243672
03/06/2015 146.00p 146.20p 145.50p 146.00p 191115
02/06/2015 146.00p 147.00p 145.35p 146.00p 69486
01/06/2015 146.00p 147.00p 145.75p 146.00p 475598
29/05/2015 140.50p 143.00p 140.50p 140.50p 56574
28/05/2015 139.50p 141.00p 139.50p 140.50p 174299
27/05/2015 139.50p 140.25p 139.50p 139.50p 77849
26/05/2015 139.50p 140.64p 139.50p 139.50p 58703
22/05/2015 140.00p 140.00p 140.00p 140.00p 15466
21/05/2015 140.50p 140.50p 139.00p 140.00p 170532
20/05/2015 140.50p 140.50p 140.50p 140.50p 0
19/05/2015 140.50p 141.20p 139.15p 140.50p 18356
18/05/2015 140.50p 141.20p 139.00p 140.50p 26760
15/05/2015 140.50p 140.50p 139.66p 140.50p 215455
14/05/2015 141.62p 142.00p 139.66p 140.50p 50960
13/05/2015 143.00p 143.00p 142.10p 143.00p 10105
12/05/2015 144.00p 144.00p 141.93p 143.00p 171537
11/05/2015 144.50p 144.50p 144.00p 144.50p 15000
08/05/2015 145.00p 145.00p 144.00p 144.50p 27714
07/05/2015 145.00p 145.00p 144.95p 145.00p 14701
06/05/2015 145.00p 145.20p 144.98p 145.00p 1165423
05/05/2015 145.00p 146.00p 144.00p 145.00p 172461
01/05/2015 144.25p 145.50p 144.25p 145.00p 155000
30/04/2015 144.00p 145.00p 144.00p 144.25p 36313
29/04/2015 144.00p 145.06p 144.00p 144.00p 13372
28/04/2015 144.00p 144.25p 143.60p 144.00p 18532
27/04/2015 144.00p 145.00p 143.00p 144.00p 275004
24/04/2015 144.50p 144.50p 143.60p 144.00p 12751
23/04/2015 144.00p 144.50p 143.00p 144.50p 159794
22/04/2015 144.50p 144.60p 142.00p 144.00p 31169
21/04/2015 144.50p 144.65p 144.05p 144.50p 6923
20/04/2015 144.50p 144.50p 143.15p 144.50p 3000
17/04/2015 144.50p 145.00p 143.15p 144.50p 64883
16/04/2015 145.00p 145.00p 144.50p 144.50p 2500
15/04/2015 145.25p 145.25p 145.00p 145.00p 377108
14/04/2015 146.00p 146.00p 145.25p 145.25p 337552
13/04/2015 146.00p 146.00p 145.00p 146.00p 14122
10/04/2015 146.00p 146.00p 145.10p 146.00p 11817
09/04/2015 146.00p 146.00p 145.00p 146.00p 34062
08/04/2015 146.00p 146.56p 145.00p 146.00p 142032
07/04/2015 145.50p 147.00p 145.00p 146.00p 112083
02/04/2015 144.50p 146.00p 144.50p 146.00p 153428
01/04/2015 144.50p 145.75p 143.99p 144.50p 102103
31/03/2015 145.50p 146.00p 144.50p 144.50p 36300
30/03/2015 143.00p 148.00p 143.00p 145.50p 164331
27/03/2015 143.25p 143.50p 142.00p 143.00p 50447
26/03/2015 142.50p 143.00p 141.00p 142.50p 269750
25/03/2015 142.50p 143.50p 141.00p 143.50p 212934
24/03/2015 142.50p 143.50p 141.75p 142.50p 242908
23/03/2015 142.50p 143.50p 141.66p 142.50p 283974
20/03/2015 142.50p 142.50p 141.00p 142.50p 636322
19/03/2015 142.00p 142.20p 140.13p 142.00p 354323
18/03/2015 143.00p 145.00p 140.00p 142.00p 2783587
17/03/2015 137.00p 137.56p 136.44p 137.00p 89105
16/03/2015 137.00p 138.00p 137.00p 137.00p 410479
13/03/2015 137.00p 137.20p 137.00p 137.00p 10500
12/03/2015 137.00p 137.00p 136.00p 137.00p 1243
11/03/2015 137.00p 137.00p 137.00p 137.00p 0
10/03/2015 137.00p 137.00p 137.00p 137.00p 11000
09/03/2015 137.00p 137.50p 136.00p 137.00p 57308
06/03/2015 137.00p 137.00p 136.85p 137.00p 72000
05/03/2015 137.00p 137.00p 136.85p 137.00p 3300
04/03/2015 137.00p 137.00p 136.00p 137.00p 16703
03/03/2015 137.00p 137.00p 137.00p 137.00p 0
02/03/2015 137.25p 137.25p 136.00p 137.00p 7663
27/02/2015 137.25p 137.25p 136.50p 137.25p 4750
26/02/2015 137.37p 137.37p 136.75p 137.25p 5825
25/02/2015 138.25p 138.25p 136.75p 137.37p 50630
24/02/2015 138.25p 138.25p 138.25p 138.25p 0
23/02/2015 138.25p 139.50p 136.50p 138.25p 112807
20/02/2015 138.25p 138.60p 138.25p 138.25p 5400
19/02/2015 137.00p 138.25p 136.70p 138.25p 202374
18/02/2015 137.50p 137.50p 136.01p 137.00p 4070
17/02/2015 139.50p 139.50p 137.50p 137.50p 18149
16/02/2015 140.00p 140.00p 139.00p 139.50p 5617
13/02/2015 140.00p 141.00p 139.30p 140.00p 23863
12/02/2015 140.00p 140.00p 139.30p 140.00p 5547
11/02/2015 140.00p 141.00p 140.00p 140.00p 60500
10/02/2015 141.00p 141.00p 139.50p 140.00p 55805
09/02/2015 144.00p 145.40p 140.00p 141.00p 215594
06/02/2015 140.50p 145.50p 140.50p 145.50p 85367
05/02/2015 135.25p 142.00p 135.25p 140.50p 105947
04/02/2015 134.25p 137.00p 134.00p 135.25p 38250
03/02/2015 133.25p 135.00p 133.25p 134.00p 21200
02/02/2015 133.00p 134.00p 133.00p 133.25p 17460
30/01/2015 132.75p 133.72p 132.50p 133.00p 45955
29/01/2015 131.50p 133.44p 131.50p 132.75p 29054
28/01/2015 132.75p 133.16p 130.61p 131.50p 2272
27/01/2015 132.62p 133.12p 132.06p 132.62p 36504
26/01/2015 131.50p 133.50p 130.55p 132.62p 189127
23/01/2015 131.50p 133.00p 130.32p 131.50p 47902
22/01/2015 129.50p 132.96p 128.00p 131.50p 138819
21/01/2015 129.00p 132.00p 129.00p 129.50p 66272
20/01/2015 124.75p 131.00p 124.75p 129.00p 73139
19/01/2015 123.13p 126.00p 123.00p 124.25p 88511
16/01/2015 123.13p 123.13p 122.90p 123.13p 152300
15/01/2015 122.50p 124.00p 122.50p 123.13p 9020
14/01/2015 122.50p 123.50p 122.50p 122.50p 25000
13/01/2015 120.88p 123.34p 120.88p 122.50p 699376
12/01/2015 120.88p 121.24p 120.50p 120.50p 10390
09/01/2015 120.88p 121.00p 120.88p 120.88p 85849
08/01/2015 120.88p 121.95p 120.88p 120.88p 264867
07/01/2015 120.88p 123.00p 120.88p 120.88p 0
06/01/2015 120.88p 123.00p 120.40p 123.00p 12530
05/01/2015 120.88p 121.96p 120.88p 120.88p 2490
02/01/2015 120.88p 120.88p 120.88p 120.88p 0
31/12/2014 120.88p 120.88p 120.88p 120.88p 0
30/12/2014 120.88p 122.75p 119.00p 120.88p 96019
29/12/2014 120.88p 121.81p 120.88p 120.88p 38197
24/12/2014 120.88p 121.81p 120.88p 120.88p 1615
23/12/2014 120.88p 121.84p 120.00p 120.88p 20767
22/12/2014 120.88p 121.51p 120.88p 120.88p 3614
19/12/2014 120.88p 120.88p 119.41p 120.88p 6000
18/12/2014 120.88p 122.75p 120.88p 122.75p 31308
17/12/2014 118.00p 120.00p 118.00p 119.50p 435083
16/12/2014 119.50p 119.95p 119.50p 119.50p 5000
15/12/2014 119.50p 119.95p 119.11p 119.50p 6616
12/12/2014 120.00p 122.00p 118.05p 120.50p 30825
11/12/2014 121.00p 121.00p 120.00p 120.00p 249684
10/12/2014 121.00p 121.00p 120.00p 121.00p 15461
09/12/2014 121.00p 121.30p 120.00p 121.00p 11000
08/12/2014 121.00p 121.00p 120.00p 121.00p 11500
05/12/2014 121.00p 121.00p 120.44p 121.00p 1421290
04/12/2014 121.00p 121.00p 120.44p 121.00p 640350
03/12/2014 121.00p 121.75p 121.00p 121.00p 5000
02/12/2014 121.00p 121.60p 120.98p 121.00p 89225
01/12/2014 121.00p 121.00p 121.00p 121.00p 0
28/11/2014 121.00p 121.60p 120.80p 121.00p 94470
27/11/2014 121.00p 121.00p 120.50p 121.00p 19000
26/11/2014 121.00p 121.00p 120.95p 121.00p 31240
25/11/2014 121.00p 121.60p 120.80p 121.00p 9946
24/11/2014 121.00p 121.60p 120.00p 121.00p 31224
21/11/2014 121.00p 121.20p 121.00p 121.00p 50613
20/11/2014 121.00p 121.20p 120.10p 121.00p 11032
19/11/2014 121.00p 121.00p 121.00p 121.00p 0
18/11/2014 121.00p 121.20p 121.00p 121.00p 4000
17/11/2014 121.00p 121.20p 120.50p 121.00p 16250
14/11/2014 121.20p 121.20p 121.00p 121.00p 7500
13/11/2014 121.00p 121.20p 121.00p 121.00p 7500
12/11/2014 121.25p 123.00p 121.25p 121.50p 25053
11/11/2014 121.00p 122.00p 121.00p 121.25p 47530
10/11/2014 121.00p 122.00p 121.00p 121.00p 19171
07/11/2014 121.00p 122.00p 121.00p 121.00p 73174
06/11/2014 121.00p 122.00p 121.00p 121.00p 25000
05/11/2014 121.00p 122.00p 120.80p 121.00p 33485
04/11/2014 121.00p 121.00p 120.81p 121.00p 416
03/11/2014 121.00p 122.00p 120.67p 121.00p 9500
31/10/2014 121.00p 121.70p 120.67p 121.00p 3357
30/10/2014 121.00p 121.90p 120.00p 121.00p 159131
29/10/2014 121.00p 122.00p 121.00p 121.00p 100000
28/10/2014 121.00p 121.34p 120.50p 121.00p 22500
27/10/2014 121.00p 121.00p 120.50p 121.00p 4750
24/10/2014 121.00p 121.00p 121.00p 121.00p 0
23/10/2014 121.00p 121.00p 121.00p 121.00p 0
22/10/2014 121.00p 121.00p 121.00p 121.00p 150000
21/10/2014 121.00p 121.00p 120.90p 121.00p 4000
20/10/2014 121.00p 121.00p 120.90p 121.00p 4060
17/10/2014 121.00p 122.00p 120.90p 121.00p 46817
16/10/2014 121.00p 121.00p 120.50p 121.00p 350
15/10/2014 121.00p 121.00p 120.21p 121.00p 1150
14/10/2014 121.00p 121.00p 120.90p 121.00p 1400
13/10/2014 121.00p 121.00p 120.21p 121.00p 4
10/10/2014 121.00p 123.00p 120.00p 123.00p 12417
09/10/2014 121.00p 121.50p 120.31p 121.00p 78501
08/10/2014 121.00p 121.95p 120.10p 121.00p 1030000
07/10/2014 121.00p 121.50p 120.34p 121.00p 3992
06/10/2014 121.00p 122.00p 120.30p 121.00p 31028
03/10/2014 121.00p 121.00p 121.00p 121.00p 0
02/10/2014 121.00p 121.00p 120.24p 121.00p 26669
01/10/2014 121.00p 122.00p 121.00p 121.00p 5000
30/09/2014 122.00p 123.00p 120.24p 122.00p 269984
29/09/2014 122.00p 122.00p 122.00p 122.00p 0
26/09/2014 122.00p 122.00p 119.99p 122.00p 6208
25/09/2014 122.00p 122.95p 122.00p 122.00p 97000
24/09/2014 123.00p 123.00p 122.00p 122.00p 68165
23/09/2014 123.00p 123.00p 122.00p 123.00p 4240
22/09/2014 123.00p 123.75p 123.00p 123.00p 26242
19/09/2014 123.00p 123.00p 122.80p 123.00p 1101628
18/09/2014 123.00p 123.00p 120.00p 123.00p 9425972
17/09/2014 123.00p 123.50p 122.95p 123.00p 50860
16/09/2014 123.00p 124.00p 122.00p 123.00p 68099
15/09/2014 123.00p 123.00p 122.10p 123.00p 114396
12/09/2014 123.00p 124.00p 121.00p 123.00p 2094798
11/09/2014 123.50p 123.50p 122.00p 123.00p 340750
10/09/2014 123.50p 123.50p 122.33p 123.50p 2003473
09/09/2014 123.50p 123.50p 123.15p 123.50p 4839
08/09/2014 122.75p 123.50p 122.75p 123.50p 63615
05/09/2014 122.75p 123.00p 122.75p 122.75p 57803
04/09/2014 123.25p 123.55p 121.75p 122.75p 436754
03/09/2014 120.00p 120.00p 118.00p 120.00p 10091
02/09/2014 120.00p 120.00p 119.00p 120.00p 46660
01/09/2014 120.00p 120.00p 118.00p 120.00p 31590
29/08/2014 120.00p 120.00p 118.20p 120.00p 18000
28/08/2014 120.00p 120.00p 118.20p 119.00p 8831
27/08/2014 120.00p 120.00p 119.50p 120.00p 1600
26/08/2014 120.00p 120.00p 119.50p 120.00p 6334
22/08/2014 120.00p 120.00p 119.50p 120.00p 31000
21/08/2014 120.00p 120.00p 119.50p 120.00p 39583

*Close Price adjusted for both dividends and splits