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
22/09/2015 178.50p 178.50p 177.00p 178.50p 23000
21/09/2015 178.50p 180.00p 177.00p 178.50p 78545
18/09/2015 177.50p 180.00p 177.50p 178.50p 29481
17/09/2015 174.00p 179.80p 173.30p 178.50p 49460
16/09/2015 170.00p 177.00p 170.00p 174.00p 69095
15/09/2015 170.00p 172.00p 169.24p 170.00p 11028
14/09/2015 171.00p 171.88p 170.00p 171.50p 23481
11/09/2015 171.00p 172.00p 170.25p 171.00p 28033
10/09/2015 168.50p 172.00p 168.50p 171.00p 32378
09/09/2015 167.50p 169.00p 166.06p 168.50p 479049
08/09/2015 168.50p 170.00p 167.00p 167.00p 55499
07/09/2015 168.50p 170.00p 167.30p 168.50p 48899
04/09/2015 168.50p 169.75p 168.00p 168.50p 1866
03/09/2015 168.50p 169.75p 168.00p 168.50p 2542
02/09/2015 168.50p 169.75p 167.90p 168.50p 4222
01/09/2015 165.00p 168.00p 165.00p 168.00p 370479
28/08/2015 162.00p 166.60p 162.00p 165.00p 56825
27/08/2015 163.25p 163.25p 160.10p 162.00p 181045
26/08/2015 163.75p 163.75p 161.50p 163.25p 56957
25/08/2015 163.25p 164.50p 162.50p 163.75p 88942
24/08/2015 163.75p 163.75p 160.00p 162.50p 194183
21/08/2015 164.75p 166.73p 162.65p 164.75p 55721
20/08/2015 164.25p 166.55p 162.60p 164.75p 39720
19/08/2015 164.25p 164.25p 162.60p 164.25p 19074
18/08/2015 164.25p 164.45p 162.50p 164.25p 141710
17/08/2015 164.75p 164.75p 162.50p 164.25p 18117
14/08/2015 163.75p 165.00p 162.50p 164.75p 36958
13/08/2015 163.25p 163.93p 157.00p 163.00p 307589
12/08/2015 163.25p 164.00p 162.65p 163.25p 2553
11/08/2015 162.50p 164.00p 162.50p 163.25p 40718
10/08/2015 168.50p 168.50p 158.00p 162.50p 270041
07/08/2015 170.00p 170.00p 165.00p 165.00p 31361
06/08/2015 170.00p 170.00p 168.00p 170.00p 12361
05/08/2015 170.00p 170.00p 165.00p 170.00p 27990
04/08/2015 170.50p 170.50p 168.00p 170.00p 80833
03/08/2015 169.00p 170.50p 168.00p 170.50p 18777
31/07/2015 170.00p 170.00p 165.95p 166.00p 408964
30/07/2015 171.50p 171.50p 167.00p 167.00p 1082045
29/07/2015 170.50p 171.00p 168.00p 171.00p 2081126
28/07/2015 176.50p 177.90p 168.00p 168.00p 645331
27/07/2015 170.00p 170.50p 167.50p 170.00p 97258
24/07/2015 171.50p 172.00p 168.00p 170.00p 148056
23/07/2015 172.50p 172.50p 169.00p 171.50p 46370
22/07/2015 174.50p 177.00p 170.00p 172.50p 172678
21/07/2015 171.50p 176.00p 170.00p 170.00p 132388
20/07/2015 170.50p 172.00p 170.50p 171.00p 58232
17/07/2015 170.50p 172.85p 169.00p 169.00p 234901
16/07/2015 170.00p 171.70p 170.00p 170.50p 37913
15/07/2015 168.50p 171.75p 168.50p 170.00p 252354
14/07/2015 167.50p 170.05p 167.30p 168.50p 205569
13/07/2015 166.50p 168.50p 166.50p 167.50p 477433
10/07/2015 166.50p 167.25p 165.00p 166.50p 131176
09/07/2015 166.50p 167.25p 166.15p 166.50p 54909
08/07/2015 171.00p 172.00p 165.00p 166.50p 92676
07/07/2015 179.00p 181.00p 171.00p 172.00p 541523
06/07/2015 174.00p 179.85p 173.00p 177.00p 218213
03/07/2015 169.00p 175.00p 169.00p 174.00p 179258
02/07/2015 163.00p 171.00p 163.00p 169.00p 243958
01/07/2015 153.75p 165.05p 153.75p 163.00p 161406
30/06/2015 151.50p 155.00p 151.12p 153.75p 5842260
29/06/2015 152.75p 152.95p 102.53p 151.50p 177142
26/06/2015 152.75p 153.00p 152.75p 152.75p 175910
25/06/2015 152.75p 153.00p 152.55p 152.75p 197154
24/06/2015 152.75p 153.00p 152.50p 152.75p 539917
23/06/2015 152.75p 153.00p 152.50p 152.75p 423356
22/06/2015 152.50p 153.05p 152.50p 152.75p 436179
19/06/2015 152.00p 155.00p 151.51p 152.50p 105800
18/06/2015 151.50p 152.40p 151.25p 152.00p 1094120
17/06/2015 151.50p 152.00p 151.10p 151.50p 1459374
16/06/2015 151.50p 152.00p 151.25p 151.50p 377234
15/06/2015 150.75p 152.00p 150.75p 151.50p 1080049
12/06/2015 150.50p 151.05p 150.00p 150.75p 546123
11/06/2015 149.50p 150.70p 149.50p 150.50p 2751472
10/06/2015 150.50p 151.08p 149.50p 149.50p 399177
09/06/2015 150.00p 151.00p 148.00p 150.50p 674845
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

*Close Price adjusted for both dividends and splits