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
03/09/2010 107.50p 110.00p 107.50p 107.50p 132000
02/09/2010 106.50p 107.50p 106.25p 107.50p 892
01/09/2010 106.50p 107.50p 106.50p 106.50p 0
31/08/2010 106.50p 108.00p 106.50p 106.50p 1000
27/08/2010 106.50p 107.50p 106.50p 107.50p 0
26/08/2010 106.50p 107.50p 106.50p 106.50p 0
25/08/2010 106.50p 107.50p 106.50p 106.50p 0
24/08/2010 106.50p 107.50p 106.50p 106.50p 0
23/08/2010 106.50p 107.50p 106.50p 107.50p 579637
20/08/2010 106.50p 108.00p 106.50p 106.50p 53300
19/08/2010 106.50p 108.00p 106.50p 106.50p 37000
18/08/2010 106.50p 108.00p 106.50p 106.50p 5000
17/08/2010 106.50p 107.50p 106.50p 106.50p 0
16/08/2010 106.50p 107.50p 106.50p 106.50p 0
13/08/2010 106.50p 108.00p 106.50p 106.50p 67500
12/08/2010 106.50p 107.50p 105.00p 107.50p 5000
11/08/2010 106.50p 107.50p 106.50p 106.50p 0
10/08/2010 106.50p 107.50p 105.00p 106.50p 30000
09/08/2010 107.50p 107.50p 105.00p 106.50p 10000
06/08/2010 107.50p 107.50p 107.50p 107.50p 0
05/08/2010 107.50p 109.00p 107.50p 107.50p 3650
04/08/2010 107.50p 107.50p 107.50p 107.50p 0
03/08/2010 107.50p 109.00p 107.50p 107.50p 3000
02/08/2010 107.50p 107.50p 107.50p 107.50p 0
30/07/2010 107.50p 107.50p 107.50p 107.50p 80
29/07/2010 107.50p 107.50p 107.50p 107.50p 0
28/07/2010 103.00p 109.00p 103.00p 107.50p 772603
27/07/2010 103.00p 103.50p 103.00p 103.00p 0
26/07/2010 103.00p 103.50p 103.00p 103.00p 0
23/07/2010 103.00p 103.50p 103.00p 103.00p 0
22/07/2010 103.00p 103.50p 103.00p 103.00p 0
21/07/2010 103.00p 103.50p 103.00p 103.00p 0
20/07/2010 103.00p 103.50p 103.00p 103.00p 0
19/07/2010 103.00p 103.50p 103.00p 103.00p 0
16/07/2010 103.00p 103.50p 103.00p 103.00p 0
15/07/2010 103.00p 103.50p 103.00p 103.00p 0
14/07/2010 103.00p 103.50p 103.00p 103.00p 0
13/07/2010 103.00p 103.50p 101.50p 103.00p 1000
12/07/2010 103.00p 103.50p 103.00p 103.00p 0
09/07/2010 103.00p 103.50p 103.00p 103.00p 0
08/07/2010 103.00p 103.50p 103.00p 103.00p 0
07/07/2010 103.00p 103.50p 103.00p 103.00p 0
06/07/2010 103.00p 103.50p 103.00p 103.00p 0
05/07/2010 103.00p 103.50p 103.00p 103.00p 0
02/07/2010 103.00p 103.50p 103.00p 103.00p 0
01/07/2010 103.00p 103.50p 103.00p 103.00p 0
30/06/2010 103.00p 103.50p 102.00p 103.00p 1000
29/06/2010 103.00p 103.50p 102.00p 103.00p 3842
28/06/2010 103.00p 104.00p 101.00p 103.00p 18842
25/06/2010 103.00p 103.50p 103.00p 103.00p 0
24/06/2010 103.00p 103.50p 103.00p 103.00p 0
23/06/2010 103.00p 103.50p 103.00p 103.00p 0
22/06/2010 103.00p 103.50p 103.00p 103.00p 0
21/06/2010 103.00p 103.50p 103.00p 103.00p 0
18/06/2010 103.00p 103.50p 103.00p 103.00p 0
17/06/2010 103.00p 104.00p 103.00p 103.00p 2880
16/06/2010 103.00p 103.50p 103.00p 103.00p 0
15/06/2010 103.00p 103.50p 103.00p 103.00p 0
14/06/2010 103.00p 103.50p 103.00p 103.00p 0
11/06/2010 103.00p 103.50p 103.00p 103.00p 0
10/06/2010 103.00p 103.50p 103.00p 103.00p 0
09/06/2010 103.00p 103.50p 103.00p 103.00p 0
08/06/2010 103.00p 103.50p 103.00p 103.00p 0
07/06/2010 103.00p 103.50p 103.00p 103.00p 0
04/06/2010 103.00p 103.50p 103.00p 103.00p 0
03/06/2010 103.00p 103.50p 103.00p 103.00p 0
02/06/2010 103.00p 103.50p 103.00p 103.50p 0
01/06/2010 103.00p 104.00p 103.00p 103.00p 5765
28/05/2010 103.00p 103.50p 103.00p 103.00p 0
27/05/2010 103.00p 103.50p 103.00p 103.00p 0
26/05/2010 103.00p 103.80p 103.00p 103.00p 5000
25/05/2010 103.00p 103.00p 102.50p 103.00p 0
24/05/2010 103.00p 103.00p 103.00p 103.00p 0
21/05/2010 103.00p 103.00p 102.50p 103.00p 0
20/05/2010 103.00p 103.00p 102.50p 103.00p 0
19/05/2010 103.00p 103.00p 102.50p 103.00p 0
18/05/2010 103.00p 103.00p 102.50p 103.00p 0
17/05/2010 102.50p 103.00p 102.50p 103.00p 0
14/05/2010 102.50p 102.50p 102.50p 102.50p 0
13/05/2010 100.50p 102.50p 100.50p 102.50p 10000
12/05/2010 100.50p 101.00p 100.50p 100.50p 0
11/05/2010 100.50p 102.00p 100.00p 100.50p 75989
10/05/2010 100.50p 101.00p 99.00p 100.50p 877
07/05/2010 100.50p 100.50p 100.50p 100.50p 1000
06/05/2010 100.50p 101.00p 98.00p 100.50p 120000
05/05/2010 100.50p 101.00p 99.00p 100.50p 1000
04/05/2010 100.00p 100.50p 96.00p 100.50p 46000
30/04/2010 101.00p 101.00p 99.50p 100.00p 0
29/04/2010 101.00p 101.00p 100.50p 101.00p 0
28/04/2010 100.50p 101.00p 99.00p 101.00p 176
27/04/2010 101.50p 101.50p 96.00p 100.50p 75000
26/04/2010 103.00p 103.00p 102.00p 103.00p 5633
23/04/2010 103.50p 103.50p 101.00p 103.00p 12698
22/04/2010 103.50p 103.50p 101.00p 103.50p 9803
21/04/2010 103.50p 104.50p 102.00p 104.50p 17812
20/04/2010 103.50p 104.50p 103.50p 103.50p 0
19/04/2010 104.50p 105.00p 102.00p 103.50p 100170
16/04/2010 104.50p 104.50p 102.00p 104.50p 50000
15/04/2010 104.50p 104.50p 104.50p 104.50p 0
14/04/2010 104.50p 104.50p 104.50p 104.50p 0
13/04/2010 104.50p 106.17p 104.50p 104.50p 2370
12/04/2010 104.50p 104.50p 104.50p 104.50p 0
09/04/2010 104.50p 104.50p 104.50p 104.50p 0
08/04/2010 104.50p 106.17p 104.50p 104.50p 5000
07/04/2010 104.50p 104.50p 104.50p 104.50p 0
06/04/2010 104.50p 104.50p 104.50p 104.50p 0
01/04/2010 104.50p 104.50p 104.50p 104.50p 0
31/03/2010 104.50p 104.50p 104.50p 104.50p 0
30/03/2010 104.50p 104.50p 104.50p 104.50p 0
29/03/2010 105.50p 106.00p 104.50p 104.50p 9434
26/03/2010 105.50p 105.50p 104.50p 105.50p 0
25/03/2010 105.50p 105.50p 104.00p 105.50p 1425
24/03/2010 105.50p 106.50p 104.50p 105.50p 924
23/03/2010 105.50p 105.50p 104.00p 105.50p 1734
22/03/2010 105.50p 105.50p 104.50p 105.50p 0
19/03/2010 105.50p 105.50p 104.50p 105.50p 0
18/03/2010 105.50p 105.50p 104.50p 105.50p 0
17/03/2010 105.50p 105.50p 104.00p 105.50p 5000
16/03/2010 105.50p 105.50p 104.50p 105.50p 0
15/03/2010 105.50p 105.50p 104.50p 105.50p 0
12/03/2010 105.50p 105.50p 104.50p 105.50p 0
11/03/2010 105.50p 105.50p 104.50p 105.50p 0
10/03/2010 105.50p 105.50p 104.50p 105.50p 0
09/03/2010 105.50p 105.50p 104.50p 105.50p 0
08/03/2010 105.50p 105.50p 104.00p 105.50p 1004
05/03/2010 105.50p 106.85p 104.00p 105.50p 1500
04/03/2010 105.50p 105.50p 104.00p 105.50p 2362
03/03/2010 105.50p 105.50p 104.50p 105.50p 0
02/03/2010 105.50p 105.50p 104.50p 105.50p 0
01/03/2010 105.50p 105.50p 104.50p 105.50p 0
26/02/2010 105.50p 105.50p 104.50p 105.50p 0
25/02/2010 105.50p 105.50p 104.50p 105.50p 0
24/02/2010 105.50p 105.50p 104.50p 105.50p 0
23/02/2010 105.50p 105.50p 104.00p 105.50p 500
22/02/2010 105.50p 105.50p 104.50p 105.50p 0
19/02/2010 105.50p 105.50p 104.50p 104.50p 0
18/02/2010 105.50p 105.50p 104.00p 105.50p 7500
17/02/2010 105.50p 105.50p 104.50p 104.50p 0
16/02/2010 105.50p 106.85p 104.50p 104.50p 1469
15/02/2010 105.50p 106.90p 104.50p 105.50p 280
12/02/2010 105.50p 105.50p 104.50p 105.50p 0
11/02/2010 105.50p 105.50p 104.50p 105.50p 0
10/02/2010 105.50p 105.50p 104.50p 105.50p 0
09/02/2010 105.50p 106.85p 104.50p 105.50p 1290
08/02/2010 105.50p 105.50p 104.50p 105.50p 0
05/02/2010 105.50p 105.50p 104.50p 105.50p 0
04/02/2010 105.50p 105.50p 104.50p 105.50p 0
03/02/2010 105.50p 106.85p 104.50p 105.50p 1884
02/02/2010 105.00p 107.00p 104.00p 105.50p 55000
01/02/2010 105.00p 105.00p 104.50p 105.00p 94750
29/01/2010 105.00p 105.00p 104.50p 105.00p 0
28/01/2010 105.00p 105.00p 104.50p 105.00p 0
27/01/2010 105.00p 105.00p 103.00p 105.00p 68000
26/01/2010 105.00p 105.00p 104.50p 105.00p 10000
25/01/2010 105.00p 105.00p 104.50p 105.00p 0
22/01/2010 105.00p 106.60p 104.50p 105.00p 500
21/01/2010 105.00p 105.00p 104.50p 105.00p 0
20/01/2010 105.00p 105.00p 104.50p 105.00p 0
19/01/2010 105.00p 105.00p 104.50p 105.00p 0
18/01/2010 105.00p 105.00p 104.50p 105.00p 0
15/01/2010 105.00p 106.60p 104.50p 105.00p 5000
14/01/2010 105.00p 105.00p 104.50p 105.00p 0
13/01/2010 105.00p 105.00p 104.50p 105.00p 0
12/01/2010 105.00p 106.60p 104.50p 105.00p 450
11/01/2010 105.00p 106.60p 103.00p 105.00p 52500
08/01/2010 105.00p 106.00p 104.00p 105.00p 52531
07/01/2010 105.00p 105.00p 103.00p 105.00p 115000
06/01/2010 105.00p 105.40p 103.00p 105.00p 55000
05/01/2010 105.00p 105.40p 104.50p 105.00p 259250
04/01/2010 105.00p 105.40p 103.00p 105.00p 6000
31/12/2009 105.00p 105.00p 104.50p 105.00p 0
30/12/2009 105.00p 105.00p 104.50p 105.00p 0
29/12/2009 105.50p 105.50p 104.50p 105.00p 0
24/12/2009 105.50p 105.50p 105.50p 105.50p 0
23/12/2009 105.50p 105.50p 103.00p 105.50p 10208
22/12/2009 105.50p 105.50p 103.00p 105.50p 5000
21/12/2009 105.50p 105.50p 105.50p 105.50p 0
18/12/2009 105.50p 105.50p 103.00p 105.50p 950
17/12/2009 105.50p 105.50p 103.00p 105.50p 1722
16/12/2009 105.50p 105.50p 104.00p 105.50p 5000
15/12/2009 105.50p 106.00p 105.50p 105.50p 943
14/12/2009 105.50p 105.50p 105.50p 105.50p 0
11/12/2009 105.50p 105.50p 105.50p 105.50p 0
10/12/2009 105.50p 105.50p 105.50p 105.50p 0
09/12/2009 105.50p 105.50p 103.00p 105.50p 10415
08/12/2009 105.50p 105.50p 103.00p 105.50p 4000
07/12/2009 105.50p 105.50p 105.50p 105.50p 0
04/12/2009 105.50p 105.50p 103.00p 105.50p 9140
03/12/2009 105.50p 105.50p 105.50p 105.50p 0
02/12/2009 105.50p 105.50p 105.50p 105.50p 0
01/12/2009 105.50p 105.60p 105.50p 105.50p 3519
30/11/2009 105.50p 105.50p 105.50p 105.50p 0
27/11/2009 105.50p 105.50p 105.50p 105.50p 0
26/11/2009 105.50p 105.50p 105.50p 105.50p 0
25/11/2009 105.50p 105.50p 105.50p 105.50p 0
24/11/2009 105.50p 105.50p 105.50p 105.50p 0
23/11/2009 105.50p 105.60p 103.00p 105.50p 1141
20/11/2009 105.50p 105.50p 101.00p 105.50p 950000
19/11/2009 105.50p 105.63p 101.00p 105.50p 1054629
18/11/2009 106.50p 106.72p 105.50p 105.50p 3250

*Close Price adjusted for both dividends and splits