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
24/09/2021 801.50p 815.50p 801.50p 813.00p 200299
23/09/2021 812.00p 819.56p 804.00p 813.50p 136877
22/09/2021 790.50p 824.65p 790.50p 818.00p 191811
21/09/2021 790.50p 804.50p 784.50p 786.50p 172123
20/09/2021 788.00p 788.50p 770.50p 779.00p 218593
17/09/2021 778.50p 797.50p 773.00p 785.50p 218268
16/09/2021 779.00p 791.00p 766.50p 773.00p 169163
15/09/2021 779.50p 793.50p 771.00p 775.50p 256167
14/09/2021 791.50p 794.50p 770.00p 776.50p 177943
13/09/2021 787.50p 804.50p 780.20p 785.50p 158710
10/09/2021 812.00p 829.50p 780.50p 787.50p 637903
09/09/2021 831.00p 839.00p 814.00p 820.50p 481985
08/09/2021 835.00p 842.00p 831.50p 842.00p 153929
07/09/2021 858.00p 858.00p 833.50p 842.00p 97142
06/09/2021 858.50p 859.50p 847.66p 849.50p 114629
03/09/2021 870.50p 882.00p 848.00p 849.50p 109177
02/09/2021 885.00p 892.00p 876.00p 878.50p 106424
01/09/2021 892.50p 897.00p 870.50p 885.00p 233522
31/08/2021 875.50p 911.00p 875.00p 903.00p 336590
30/08/2021 860.00p 889.50p 860.00p 880.00p 205595
27/08/2021 860.00p 889.50p 860.00p 880.00p 205595
26/08/2021 874.50p 879.00p 861.50p 869.50p 136736
25/08/2021 858.50p 879.00p 857.50p 874.50p 367818
24/08/2021 838.00p 869.50p 835.50p 849.50p 467391
23/08/2021 825.00p 859.00p 763.63p 826.00p 970363
20/08/2021 832.50p 869.00p 832.50p 847.50p 266117
19/08/2021 821.00p 851.00p 812.50p 838.50p 371444
18/08/2021 822.00p 836.00p 813.50p 831.00p 142203
17/08/2021 816.50p 825.00p 812.50p 821.00p 156906
16/08/2021 827.00p 829.50p 811.00p 825.00p 168941
13/08/2021 840.00p 862.50p 829.00p 836.00p 306631
12/08/2021 837.00p 878.50p 837.00p 842.00p 252877
11/08/2021 825.00p 847.50p 824.50p 837.00p 200303
10/08/2021 804.00p 823.27p 803.51p 819.50p 108978
09/08/2021 806.50p 818.50p 783.00p 809.00p 245644
06/08/2021 793.00p 818.68p 793.00p 812.50p 245768
05/08/2021 795.00p 812.00p 783.45p 800.50p 184197
04/08/2021 764.00p 818.00p 764.00p 800.00p 279526
03/08/2021 781.50p 781.50p 755.00p 765.00p 248419
02/08/2021 795.50p 795.50p 760.50p 774.50p 203401
30/07/2021 779.50p 788.00p 768.50p 786.50p 148885
29/07/2021 758.50p 791.50p 758.50p 791.50p 415036
28/07/2021 760.00p 772.50p 753.50p 756.50p 91967
27/07/2021 773.00p 782.50p 749.50p 758.00p 118651
26/07/2021 763.50p 783.00p 763.50p 774.50p 99667
23/07/2021 773.50p 786.50p 767.00p 774.00p 81779
22/07/2021 770.00p 787.00p 763.00p 767.00p 120375
21/07/2021 730.00p 782.50p 725.00p 772.50p 169588
20/07/2021 724.50p 739.00p 716.50p 731.00p 180642
19/07/2021 745.50p 751.00p 714.00p 722.50p 389286
16/07/2021 750.00p 761.50p 738.00p 752.50p 203965
15/07/2021 769.00p 769.00p 741.00p 741.00p 184693
14/07/2021 772.00p 785.50p 763.50p 769.00p 181639
13/07/2021 761.00p 783.00p 761.00p 780.00p 151523
12/07/2021 750.00p 768.00p 741.50p 763.00p 631524
09/07/2021 736.00p 757.50p 736.00p 750.50p 113551
08/07/2021 741.50p 741.50p 724.00p 732.00p 222007
07/07/2021 772.00p 775.43p 730.50p 738.50p 197287
06/07/2021 734.50p 749.00p 730.49p 741.00p 202208
05/07/2021 767.50p 773.00p 741.00p 741.00p 194792
02/07/2021 771.00p 778.00p 765.00p 768.00p 139270
01/07/2021 744.00p 771.00p 744.00p 767.00p 1311185
30/06/2021 755.00p 758.00p 733.00p 744.00p 411528
29/06/2021 744.50p 766.50p 744.50p 750.00p 287295
28/06/2021 780.00p 780.00p 752.00p 752.00p 236269
25/06/2021 779.00p 787.50p 767.00p 768.50p 223852
24/06/2021 792.00p 792.00p 777.00p 790.00p 200771
23/06/2021 791.00p 800.00p 780.00p 790.00p 235338
22/06/2021 791.00p 791.00p 775.50p 789.00p 135814
21/06/2021 764.50p 797.00p 751.00p 782.50p 207127
18/06/2021 801.00p 802.00p 757.50p 766.00p 671587
17/06/2021 802.00p 811.50p 785.00p 792.00p 164309
16/06/2021 782.00p 812.00p 777.78p 802.50p 233883
15/06/2021 786.00p 786.00p 767.50p 782.00p 195624
14/06/2021 794.00p 795.00p 775.96p 779.50p 335800
11/06/2021 786.50p 803.50p 783.50p 796.00p 301290
10/06/2021 806.00p 806.00p 784.50p 795.50p 157021
09/06/2021 807.50p 807.50p 790.00p 800.00p 308915
08/06/2021 819.50p 819.50p 798.00p 805.50p 203130
07/06/2021 825.00p 837.50p 807.50p 810.00p 312122
04/06/2021 822.00p 830.00p 817.97p 825.00p 239611
03/06/2021 840.50p 849.50p 823.00p 823.00p 227783
02/06/2021 854.00p 854.50p 828.00p 833.50p 103610
01/06/2021 855.50p 862.00p 832.50p 840.50p 194303
31/05/2021 842.00p 866.50p 831.50p 850.00p 467562
28/05/2021 842.00p 866.50p 831.50p 850.00p 467562
27/05/2021 854.00p 854.00p 831.00p 832.50p 631038
26/05/2021 843.50p 860.50p 834.50p 844.00p 303742
25/05/2021 831.00p 852.00p 827.50p 840.00p 386591
24/05/2021 858.50p 862.00p 822.00p 829.00p 321368
21/05/2021 861.50p 861.50p 826.50p 848.50p 496621
20/05/2021 857.50p 857.50p 844.00p 852.00p 577763
19/05/2021 853.00p 861.00p 839.50p 850.00p 155124
18/05/2021 855.00p 865.00p 846.50p 861.00p 347663
17/05/2021 883.50p 891.00p 862.00p 865.00p 168610
14/05/2021 863.00p 879.00p 842.00p 877.00p 395988
13/05/2021 880.00p 880.00p 836.03p 852.50p 407539
12/05/2021 900.00p 902.00p 870.50p 882.50p 285138
11/05/2021 952.00p 952.00p 898.50p 904.00p 1134505
10/05/2021 940.00p 966.50p 930.00p 946.00p 224581
07/05/2021 917.00p 945.00p 901.50p 936.00p 244735
06/05/2021 920.00p 925.50p 904.50p 904.50p 182530
05/05/2021 910.50p 929.50p 910.00p 915.00p 369364
04/05/2021 946.50p 953.00p 892.50p 919.50p 715425
03/05/2021 935.00p 969.50p 927.50p 958.00p 1035445
30/04/2021 935.00p 969.50p 927.50p 958.00p 1035445
29/04/2021 910.00p 934.50p 902.50p 933.50p 1089890
28/04/2021 900.00p 929.00p 888.00p 917.00p 1210450
27/04/2021 870.00p 898.00p 861.50p 898.00p 1619115
26/04/2021 844.50p 866.00p 834.50p 862.50p 463025
23/04/2021 845.00p 853.50p 834.00p 840.50p 317412
22/04/2021 802.00p 855.65p 789.00p 848.00p 754693
21/04/2021 775.00p 805.50p 764.50p 800.50p 818704
20/04/2021 776.50p 783.00p 766.00p 777.00p 594545
19/04/2021 751.50p 781.00p 737.50p 780.50p 522478
16/04/2021 719.50p 748.50p 712.00p 741.50p 293263
15/04/2021 725.50p 729.50p 715.00p 719.50p 123784
14/04/2021 714.00p 729.50p 708.50p 727.50p 222500
13/04/2021 731.50p 731.50p 704.00p 722.00p 179551
12/04/2021 715.50p 725.50p 700.00p 723.00p 228291
09/04/2021 721.50p 729.00p 714.50p 722.00p 165494
08/04/2021 726.50p 735.50p 716.00p 724.50p 218247
07/04/2021 740.00p 741.83p 722.00p 736.50p 375998
06/04/2021 692.50p 748.00p 692.50p 741.00p 810675
02/04/2021 633.00p 703.50p 631.83p 691.50p 864359
01/04/2021 633.00p 703.50p 631.83p 691.50p 883980
31/03/2021 613.00p 631.50p 610.00p 628.00p 413033
30/03/2021 609.50p 623.00p 601.34p 620.00p 304677
29/03/2021 588.00p 610.00p 580.02p 604.50p 260638
26/03/2021 600.00p 607.00p 583.00p 586.50p 244475
25/03/2021 604.50p 622.24p 584.00p 584.00p 653737
24/03/2021 599.00p 622.00p 576.00p 595.00p 844479
23/03/2021 605.00p 611.65p 596.00p 596.50p 211387
22/03/2021 607.50p 622.00p 602.00p 610.00p 206135
19/03/2021 620.00p 623.02p 602.50p 610.50p 323897
18/03/2021 604.00p 613.00p 598.50p 612.50p 205484
17/03/2021 613.00p 613.00p 591.00p 593.00p 139136
16/03/2021 618.00p 623.50p 608.50p 611.00p 141703
15/03/2021 624.00p 632.50p 615.00p 616.00p 264794
12/03/2021 616.50p 629.50p 606.98p 615.00p 165431
11/03/2021 606.50p 622.50p 605.50p 615.50p 239050
10/03/2021 610.50p 618.50p 597.00p 609.50p 223572
09/03/2021 593.00p 619.00p 589.50p 609.50p 367296
08/03/2021 582.00p 606.50p 574.00p 595.00p 466857
05/03/2021 592.50p 605.50p 579.00p 587.50p 524046
04/03/2021 612.00p 614.50p 591.50p 595.50p 463391
03/03/2021 599.50p 624.00p 598.00p 615.00p 212109
02/03/2021 602.00p 614.27p 595.55p 599.50p 604797
01/03/2021 626.50p 634.00p 613.00p 614.50p 248530
26/02/2021 637.50p 654.00p 610.50p 613.00p 338732
25/02/2021 669.50p 671.00p 646.50p 646.50p 175187
24/02/2021 637.50p 664.00p 637.50p 655.00p 222951
23/02/2021 647.00p 659.00p 629.00p 650.00p 535859
22/02/2021 655.50p 655.50p 592.90p 634.50p 485121
19/02/2021 647.00p 648.04p 636.50p 644.00p 300557
18/02/2021 654.00p 667.50p 630.50p 645.00p 951455
17/02/2021 700.00p 758.69p 638.50p 654.50p 1296026
16/02/2021 665.00p 730.00p 656.50p 701.50p 497611
15/02/2021 647.00p 668.00p 632.50p 662.50p 365785
12/02/2021 640.00p 656.17p 637.50p 640.00p 568834
11/02/2021 662.50p 662.50p 600.50p 642.50p 546881
10/02/2021 616.00p 662.00p 615.00p 652.00p 497913
09/02/2021 609.00p 623.00p 605.00p 623.00p 354528
08/02/2021 607.50p 617.00p 605.00p 609.50p 225257
05/02/2021 618.50p 625.17p 606.50p 615.50p 182388
04/02/2021 620.00p 633.92p 617.50p 622.50p 345797
03/02/2021 630.00p 649.50p 622.24p 622.50p 251026
02/02/2021 622.00p 640.50p 622.00p 639.50p 273606
01/02/2021 615.00p 639.16p 615.00p 632.00p 250534
29/01/2021 620.00p 628.00p 599.50p 619.50p 472757
28/01/2021 606.00p 632.00p 599.50p 630.00p 471748
27/01/2021 637.00p 637.00p 603.50p 606.00p 327821
26/01/2021 634.00p 634.00p 615.00p 623.00p 519079
25/01/2021 650.00p 657.00p 615.50p 624.00p 565729
22/01/2021 675.00p 675.00p 651.31p 655.00p 146810
21/01/2021 662.00p 668.00p 656.88p 664.50p 186689
20/01/2021 663.00p 673.00p 656.50p 662.00p 189156
19/01/2021 652.00p 659.00p 638.46p 656.00p 258870
18/01/2021 637.50p 651.00p 631.45p 646.50p 400852
15/01/2021 635.00p 646.00p 630.00p 641.50p 358630
14/01/2021 648.50p 654.30p 631.39p 642.00p 596102
13/01/2021 664.00p 664.00p 641.00p 650.50p 526793
12/01/2021 688.00p 694.50p 664.00p 667.00p 362219
11/01/2021 698.00p 707.50p 676.00p 677.00p 569066
08/01/2021 716.00p 716.00p 692.50p 698.00p 521462
07/01/2021 705.00p 730.00p 703.50p 705.00p 315917
06/01/2021 712.50p 729.50p 702.00p 713.50p 337432
05/01/2021 693.50p 731.50p 690.00p 731.50p 325862
04/01/2021 715.00p 718.00p 684.00p 704.50p 627740
31/12/2020 700.00p 711.50p 692.00p 711.00p 50125
30/12/2020 699.50p 711.91p 697.00p 709.50p 253801
29/12/2020 722.50p 732.00p 702.00p 715.00p 416165
24/12/2020 717.00p 723.50p 710.00p 717.00p 70009
23/12/2020 710.00p 719.75p 700.00p 719.00p 303746
22/12/2020 714.50p 716.50p 687.00p 700.50p 324983
21/12/2020 708.50p 716.96p 688.00p 713.50p 296663
18/12/2020 711.50p 726.00p 704.50p 721.00p 244259
17/12/2020 742.00p 744.50p 720.00p 724.00p 200300
16/12/2020 725.00p 749.00p 725.00p 732.50p 292234
15/12/2020 699.00p 727.50p 699.00p 722.50p 236591

*Close Price adjusted for both dividends and splits