Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Burford Capital NPV (DI) (BUR) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 1,074.00p | 1,074.00p | 1,018.00p | 1,034.00p | 15391 |
| 23/12/2024 | 1,083.00p | 1,083.00p | 1,021.00p | 1,030.00p | 40607 |
| 20/12/2024 | 1,036.00p | 1,049.00p | 1,023.00p | 1,033.00p | 175218 |
| 19/12/2024 | 1,100.00p | 1,100.00p | 1,024.00p | 1,042.00p | 122186 |
| 18/12/2024 | 1,050.00p | 1,079.00p | 1,045.00p | 1,069.00p | 65994 |
| 17/12/2024 | 1,040.00p | 1,071.00p | 1,040.00p | 1,058.00p | 237921 |
| 16/12/2024 | 1,063.00p | 1,099.00p | 1,055.41p | 1,073.00p | 79825 |
| 13/12/2024 | 1,053.00p | 1,080.00p | 1,051.00p | 1,063.00p | 473139 |
| 12/12/2024 | 1,100.00p | 1,100.00p | 1,070.76p | 1,083.00p | 165752 |
| 11/12/2024 | 1,100.00p | 1,100.00p | 1,044.60p | 1,053.00p | 150447 |
| 10/12/2024 | 1,045.00p | 1,057.00p | 1,038.00p | 1,052.00p | 85938 |
| 09/12/2024 | 1,046.00p | 1,063.00p | 1,034.00p | 1,057.00p | 62480 |
| 06/12/2024 | 1,053.00p | 1,099.00p | 1,043.00p | 1,046.00p | 72386 |
| 05/12/2024 | 1,045.00p | 1,065.15p | 1,037.00p | 1,060.00p | 325060 |
| 04/12/2024 | 1,066.00p | 1,068.00p | 1,041.00p | 1,044.00p | 140675 |
| 03/12/2024 | 1,080.00p | 1,081.00p | 1,062.00p | 1,066.00p | 118444 |
| 02/12/2024 | 1,020.00p | 1,079.00p | 1,020.00p | 1,074.00p | 150840 |
| 29/11/2024 | 1,074.00p | 1,074.00p | 1,032.00p | 1,061.00p | 178136 |
| 28/11/2024 | 1,060.00p | 1,070.00p | 1,040.00p | 1,041.00p | 134812 |
| 27/11/2024 | 1,060.00p | 1,072.00p | 1,052.00p | 1,060.00p | 123624 |
| 26/11/2024 | 1,060.00p | 1,083.00p | 1,053.00p | 1,057.00p | 252711 |
| 25/11/2024 | 1,107.00p | 1,112.00p | 1,085.00p | 1,090.00p | 265674 |
| 22/11/2024 | 1,078.00p | 1,112.00p | 1,074.44p | 1,096.00p | 492912 |
| 21/11/2024 | 1,040.00p | 1,088.00p | 1,040.00p | 1,076.00p | 167219 |
| 20/11/2024 | 1,070.00p | 1,070.00p | 1,044.00p | 1,057.00p | 77262 |
| 19/11/2024 | 1,020.00p | 1,059.00p | 1,020.00p | 1,053.00p | 156027 |
| 18/11/2024 | 1,055.00p | 1,059.50p | 1,040.00p | 1,055.00p | 317256 |
| 15/11/2024 | 1,048.00p | 1,069.00p | 1,044.00p | 1,055.00p | 124768 |
| 14/11/2024 | 1,039.00p | 1,061.00p | 1,036.00p | 1,055.00p | 80434 |
| 13/11/2024 | 1,044.00p | 1,050.00p | 1,016.00p | 1,045.00p | 164338 |
| 12/11/2024 | 1,050.00p | 1,074.00p | 1,047.00p | 1,047.00p | 175340 |
| 11/11/2024 | 1,078.00p | 1,094.40p | 1,049.00p | 1,056.00p | 194110 |
| 08/11/2024 | 1,113.00p | 1,120.00p | 1,077.28p | 1,107.00p | 206554 |
| 07/11/2024 | 1,050.00p | 1,120.00p | 800.00p | 1,104.00p | 1565816 |
| 06/11/2024 | 1,071.00p | 1,125.00p | 1,064.00p | 1,086.00p | 242513 |
| 05/11/2024 | 1,032.00p | 1,056.00p | 1,030.00p | 1,054.00p | 71870 |
| 04/11/2024 | 1,001.00p | 1,042.00p | 1,000.00p | 1,033.00p | 76899 |
| 01/11/2024 | 1,003.00p | 1,049.00p | 1,003.00p | 1,035.00p | 119231 |
| 31/10/2024 | 1,048.00p | 1,056.00p | 1,040.00p | 1,050.00p | 136455 |
| 30/10/2024 | 1,086.00p | 1,086.00p | 1,024.99p | 1,051.00p | 172408 |
| 29/10/2024 | 1,092.00p | 1,092.00p | 1,033.00p | 1,033.00p | 94642 |
| 28/10/2024 | 1,000.00p | 1,062.00p | 1,000.00p | 1,053.00p | 266892 |
| 25/10/2024 | 1,098.00p | 1,098.00p | 1,045.00p | 1,048.00p | 166876 |
| 24/10/2024 | 1,098.00p | 1,098.00p | 1,060.00p | 1,066.00p | 201172 |
| 23/10/2024 | 1,021.00p | 1,063.00p | 1,021.00p | 1,062.00p | 141609 |
| 22/10/2024 | 1,053.00p | 1,059.00p | 1,034.00p | 1,058.00p | 137073 |
| 21/10/2024 | 1,073.00p | 1,097.00p | 1,051.00p | 1,053.00p | 153171 |
| 18/10/2024 | 1,088.00p | 1,088.00p | 1,040.00p | 1,069.00p | 158189 |
| 17/10/2024 | 1,013.00p | 1,069.00p | 1,013.00p | 1,062.00p | 193268 |
| 16/10/2024 | 995.00p | 1,074.00p | 995.00p | 1,059.00p | 446829 |
| 15/10/2024 | 983.00p | 1,050.00p | 983.00p | 1,050.00p | 197212 |
| 14/10/2024 | 978.50p | 1,036.00p | 978.50p | 1,033.00p | 70710 |
| 11/10/2024 | 974.00p | 1,018.00p | 974.00p | 1,017.00p | 133486 |
| 10/10/2024 | 1,005.00p | 1,016.00p | 997.00p | 1,011.00p | 208685 |
| 09/10/2024 | 960.00p | 1,005.00p | 960.00p | 1,004.00p | 165466 |
| 08/10/2024 | 963.00p | 997.50p | 963.00p | 989.00p | 108559 |
| 07/10/2024 | 1,002.00p | 1,007.93p | 993.00p | 993.50p | 107375 |
| 04/10/2024 | 960.00p | 1,012.00p | 960.00p | 1,005.00p | 179609 |
| 03/10/2024 | 990.00p | 1,025.00p | 971.50p | 986.50p | 76740 |
| 02/10/2024 | 965.00p | 983.50p | 949.00p | 981.50p | 112151 |
| 01/10/2024 | 993.50p | 993.50p | 962.50p | 972.00p | 405884 |
| 30/09/2024 | 1,018.00p | 1,020.00p | 989.50p | 989.50p | 328063 |
| 27/09/2024 | 999.00p | 1,023.00p | 987.14p | 1,022.00p | 778312 |
| 26/09/2024 | 980.00p | 1,008.00p | 980.00p | 1,002.00p | 246748 |
| 25/09/2024 | 985.50p | 1,001.00p | 981.00p | 983.50p | 247448 |
| 24/09/2024 | 1,008.00p | 1,011.00p | 989.50p | 994.50p | 100121 |
| 23/09/2024 | 995.50p | 1,030.00p | 992.00p | 1,002.00p | 83908 |
| 20/09/2024 | 990.00p | 1,022.00p | 990.00p | 1,005.00p | 237183 |
| 19/09/2024 | 990.00p | 1,039.00p | 990.00p | 1,027.00p | 129158 |
| 18/09/2024 | 1,016.00p | 1,023.00p | 1,007.00p | 1,014.00p | 47192 |
| 17/09/2024 | 999.00p | 1,026.00p | 999.00p | 1,021.00p | 93055 |
| 16/09/2024 | 961.00p | 1,011.00p | 961.00p | 992.00p | 118257 |
| 13/09/2024 | 994.00p | 1,015.00p | 984.35p | 1,004.00p | 81441 |
| 12/09/2024 | 973.50p | 988.50p | 969.50p | 988.50p | 177891 |
| 11/09/2024 | 959.00p | 973.50p | 957.50p | 963.50p | 91543 |
| 10/09/2024 | 980.00p | 999.50p | 959.00p | 959.00p | 148177 |
| 09/09/2024 | 967.50p | 991.00p | 967.00p | 988.50p | 77250 |
| 06/09/2024 | 981.00p | 991.05p | 969.00p | 969.00p | 73911 |
| 05/09/2024 | 1,042.00p | 1,042.00p | 988.00p | 988.00p | 47994 |
| 04/09/2024 | 974.50p | 999.05p | 965.50p | 991.00p | 175174 |
| 03/09/2024 | 1,002.00p | 1,016.00p | 966.50p | 1,003.00p | 113092 |
| 02/09/2024 | 1,000.00p | 1,044.00p | 970.00p | 989.00p | 110995 |
| 30/08/2024 | 990.50p | 1,040.00p | 990.50p | 1,015.00p | 205584 |
| 29/08/2024 | 997.00p | 1,021.00p | 997.00p | 1,019.00p | 192241 |
| 28/08/2024 | 999.00p | 1,011.00p | 991.09p | 999.50p | 118480 |
| 27/08/2024 | 1,001.00p | 1,015.00p | 996.43p | 1,000.00p | 225024 |
| 23/08/2024 | 986.00p | 1,021.00p | 981.00p | 1,008.00p | 44774 |
| 22/08/2024 | 1,025.00p | 1,028.00p | 996.00p | 996.00p | 57449 |
| 21/08/2024 | 1,017.00p | 1,028.07p | 1,013.00p | 1,021.00p | 36105 |
| 20/08/2024 | 998.50p | 1,053.00p | 991.50p | 1,026.00p | 68954 |
| 19/08/2024 | 1,032.00p | 1,047.00p | 1,008.00p | 1,034.00p | 65447 |
| 16/08/2024 | 1,037.00p | 1,047.00p | 1,024.00p | 1,047.00p | 156249 |
| 15/08/2024 | 1,007.00p | 1,040.00p | 1,000.00p | 1,040.00p | 142125 |
| 14/08/2024 | 987.00p | 1,010.00p | 987.00p | 1,010.00p | 48189 |
| 13/08/2024 | 997.50p | 1,000.00p | 969.37p | 987.00p | 60789 |
| 12/08/2024 | 995.00p | 1,021.00p | 990.00p | 997.50p | 94021 |
| 09/08/2024 | 950.00p | 989.50p | 950.00p | 975.50p | 67614 |
| 08/08/2024 | 976.50p | 999.50p | 920.16p | 979.00p | 234864 |
| 07/08/2024 | 976.50p | 1,005.00p | 976.50p | 994.00p | 217734 |
| 06/08/2024 | 979.00p | 1,001.00p | 975.00p | 980.00p | 67503 |
| 05/08/2024 | 1,012.00p | 1,019.19p | 944.50p | 968.50p | 272588 |
| 02/08/2024 | 1,078.00p | 1,090.00p | 1,016.00p | 1,020.00p | 168428 |
| 01/08/2024 | 1,070.00p | 1,115.00p | 1,070.00p | 1,078.00p | 86003 |
| 31/07/2024 | 1,080.00p | 1,098.00p | 1,075.00p | 1,097.00p | 93883 |
| 30/07/2024 | 1,012.00p | 1,095.00p | 1,012.00p | 1,062.00p | 67148 |
| 29/07/2024 | 1,067.00p | 1,090.00p | 1,054.00p | 1,058.00p | 137397 |
| 26/07/2024 | 1,047.00p | 1,094.00p | 1,042.00p | 1,067.00p | 106469 |
| 25/07/2024 | 1,042.00p | 1,057.00p | 1,004.00p | 1,050.00p | 169788 |
| 24/07/2024 | 1,041.00p | 1,070.00p | 1,041.00p | 1,044.00p | 66521 |
| 23/07/2024 | 1,038.00p | 1,067.00p | 1,038.00p | 1,058.00p | 97526 |
| 22/07/2024 | 1,023.00p | 1,058.00p | 1,022.00p | 1,047.00p | 120039 |
| 19/07/2024 | 1,078.00p | 1,080.00p | 1,054.00p | 1,054.00p | 65275 |
| 18/07/2024 | 1,087.00p | 1,106.00p | 1,078.00p | 1,078.00p | 103007 |
| 17/07/2024 | 1,069.00p | 1,100.00p | 1,069.00p | 1,096.00p | 150303 |
| 16/07/2024 | 1,065.00p | 1,075.00p | 1,046.00p | 1,069.00p | 148313 |
| 15/07/2024 | 1,027.00p | 1,069.54p | 1,026.00p | 1,067.00p | 80636 |
| 12/07/2024 | 999.50p | 1,058.00p | 999.50p | 1,046.00p | 151208 |
| 11/07/2024 | 994.00p | 1,056.00p | 994.00p | 1,046.00p | 138583 |
| 10/07/2024 | 1,007.00p | 1,030.00p | 1,005.96p | 1,013.00p | 123142 |
| 09/07/2024 | 1,016.00p | 1,029.00p | 1,006.00p | 1,010.00p | 59794 |
| 08/07/2024 | 1,018.00p | 1,027.00p | 1,004.40p | 1,021.00p | 135432 |
| 05/07/2024 | 1,005.00p | 1,025.00p | 1,005.00p | 1,011.00p | 67815 |
| 04/07/2024 | 1,023.00p | 1,029.00p | 1,014.00p | 1,021.00p | 43822 |
| 03/07/2024 | 999.00p | 1,058.00p | 999.00p | 1,023.00p | 178022 |
| 02/07/2024 | 989.00p | 1,007.00p | 975.50p | 1,000.00p | 126930 |
| 01/07/2024 | 1,020.00p | 1,033.00p | 992.00p | 997.00p | 191493 |
| 28/06/2024 | 990.00p | 1,037.00p | 980.50p | 1,020.00p | 242199 |
| 27/06/2024 | 1,000.00p | 1,023.00p | 996.00p | 1,008.00p | 525108 |
| 26/06/2024 | 1,079.00p | 1,079.00p | 980.67p | 992.00p | 637844 |
| 25/06/2024 | 1,010.00p | 1,034.43p | 994.10p | 1,029.00p | 242802 |
| 24/06/2024 | 1,040.00p | 1,070.00p | 1,027.00p | 1,039.00p | 119336 |
| 21/06/2024 | 1,030.00p | 1,090.00p | 1,025.00p | 1,035.00p | 170586 |
| 20/06/2024 | 1,030.00p | 1,082.00p | 1,030.00p | 1,040.00p | 218108 |
| 19/06/2024 | 1,044.00p | 1,073.00p | 1,034.00p | 1,063.00p | 127176 |
| 18/06/2024 | 1,046.00p | 1,105.00p | 1,046.00p | 1,070.00p | 118486 |
| 17/06/2024 | 1,078.00p | 1,092.00p | 1,059.00p | 1,080.00p | 104551 |
| 14/06/2024 | 1,040.00p | 1,092.00p | 1,031.00p | 1,060.00p | 166865 |
| 13/06/2024 | 1,089.00p | 1,115.00p | 1,055.78p | 1,060.00p | 122851 |
| 12/06/2024 | 1,075.00p | 1,126.00p | 1,067.90p | 1,105.00p | 105514 |
| 11/06/2024 | 1,094.00p | 1,097.88p | 1,071.00p | 1,076.00p | 97063 |
| 10/06/2024 | 1,105.00p | 1,128.00p | 1,092.00p | 1,092.00p | 108608 |
| 07/06/2024 | 1,070.00p | 1,125.00p | 1,070.00p | 1,123.00p | 180105 |
| 06/06/2024 | 1,080.00p | 1,125.00p | 1,073.71p | 1,105.00p | 86109 |
| 05/06/2024 | 1,140.00p | 1,151.12p | 1,107.00p | 1,107.00p | 915610 |
| 04/06/2024 | 1,132.00p | 1,137.00p | 1,115.00p | 1,133.00p | 139743 |
| 03/06/2024 | 1,118.00p | 1,141.00p | 1,115.40p | 1,135.00p | 102676 |
| 31/05/2024 | 1,094.00p | 1,128.00p | 1,080.00p | 1,118.00p | 469393 |
| 30/05/2024 | 1,101.00p | 1,104.00p | 1,090.00p | 1,092.00p | 59868 |
| 29/05/2024 | 1,112.00p | 1,132.00p | 1,086.00p | 1,091.00p | 140583 |
| 28/05/2024 | 1,105.00p | 1,133.00p | 1,099.00p | 1,110.00p | 243180 |
| 24/05/2024 | 1,080.00p | 1,113.14p | 1,080.00p | 1,109.00p | 119335 |
| 23/05/2024 | 1,160.00p | 1,160.00p | 1,077.00p | 1,077.00p | 87901 |
| 22/05/2024 | 1,134.00p | 1,143.00p | 1,095.20p | 1,103.00p | 95544 |
| 21/05/2024 | 1,169.00p | 1,169.00p | 1,090.67p | 1,093.00p | 251165 |
| 20/05/2024 | 1,119.00p | 1,149.00p | 1,119.00p | 1,133.00p | 149551 |
| 17/05/2024 | 1,158.00p | 1,158.00p | 1,110.00p | 1,120.00p | 123798 |
| 16/05/2024 | 1,120.00p | 1,165.00p | 1,120.00p | 1,126.00p | 142809 |
| 15/05/2024 | 1,180.00p | 1,180.00p | 1,109.00p | 1,134.00p | 235464 |
| 14/05/2024 | 1,200.00p | 1,200.00p | 1,116.11p | 1,123.00p | 350216 |
| 13/05/2024 | 1,290.00p | 1,290.00p | 1,148.00p | 1,176.00p | 590351 |
| 10/05/2024 | 1,300.00p | 1,300.00p | 1,250.00p | 1,254.00p | 119191 |
| 09/05/2024 | 1,290.00p | 1,296.00p | 1,264.00p | 1,266.00p | 96241 |
| 08/05/2024 | 1,320.00p | 1,320.00p | 1,231.00p | 1,285.00p | 115157 |
| 07/05/2024 | 1,263.00p | 1,294.00p | 1,263.00p | 1,280.00p | 500582 |
| 03/05/2024 | 1,268.00p | 1,276.00p | 1,246.00p | 1,259.00p | 57636 |
| 02/05/2024 | 1,258.00p | 1,261.00p | 1,238.00p | 1,256.00p | 64107 |
| 01/05/2024 | 1,247.00p | 1,247.00p | 1,226.00p | 1,240.00p | 42072 |
| 30/04/2024 | 1,238.00p | 1,253.00p | 1,236.00p | 1,240.00p | 94754 |
| 29/04/2024 | 1,226.00p | 1,245.40p | 1,226.00p | 1,244.00p | 323823 |
| 26/04/2024 | 1,201.00p | 1,235.00p | 1,201.00p | 1,226.00p | 62581 |
| 25/04/2024 | 1,250.00p | 1,250.00p | 1,198.00p | 1,213.00p | 120375 |
| 24/04/2024 | 1,250.00p | 1,250.00p | 1,209.00p | 1,210.00p | 97291 |
| 23/04/2024 | 1,212.00p | 1,230.00p | 1,205.00p | 1,227.00p | 129444 |
| 22/04/2024 | 1,160.00p | 1,213.00p | 1,160.00p | 1,209.00p | 146087 |
| 19/04/2024 | 1,198.00p | 1,202.00p | 1,166.00p | 1,199.00p | 121746 |
| 18/04/2024 | 1,222.00p | 1,226.00p | 1,176.00p | 1,190.00p | 238569 |
| 17/04/2024 | 1,195.00p | 1,228.00p | 1,195.00p | 1,218.00p | 174565 |
| 16/04/2024 | 1,162.00p | 1,213.30p | 1,161.00p | 1,194.00p | 421020 |
| 15/04/2024 | 1,274.00p | 1,281.00p | 1,167.90p | 1,172.00p | 855326 |
| 12/04/2024 | 1,308.00p | 1,349.00p | 1,298.00p | 1,303.00p | 185929 |
| 11/04/2024 | 1,295.00p | 1,338.00p | 1,295.00p | 1,335.00p | 161336 |
| 10/04/2024 | 1,269.00p | 1,321.00p | 1,269.00p | 1,321.00p | 338448 |
| 09/04/2024 | 1,250.00p | 1,277.00p | 1,240.19p | 1,261.00p | 102483 |
| 08/04/2024 | 1,211.00p | 1,259.00p | 1,211.00p | 1,258.00p | 85768 |
| 05/04/2024 | 1,260.00p | 1,260.00p | 1,227.24p | 1,239.00p | 68439 |
| 04/04/2024 | 1,216.00p | 1,279.00p | 1,216.00p | 1,256.00p | 104186 |
| 03/04/2024 | 1,288.00p | 1,294.00p | 1,265.00p | 1,270.00p | 238108 |
| 02/04/2024 | 1,250.00p | 1,288.00p | 1,245.00p | 1,286.00p | 208089 |
| 28/03/2024 | 1,266.00p | 1,283.00p | 1,243.00p | 1,243.00p | 292910 |
| 27/03/2024 | 1,227.00p | 1,252.00p | 1,227.00p | 1,252.00p | 192272 |
| 26/03/2024 | 1,200.00p | 1,236.00p | 1,183.00p | 1,236.00p | 503660 |
| 25/03/2024 | 1,215.00p | 1,222.00p | 1,186.00p | 1,186.00p | 310247 |
| 22/03/2024 | 1,178.00p | 1,218.00p | 1,178.00p | 1,208.00p | 367078 |
| 21/03/2024 | 1,187.00p | 1,187.00p | 1,157.00p | 1,169.00p | 161164 |
| 20/03/2024 | 1,129.00p | 1,152.00p | 1,129.00p | 1,168.00p | 192964 |
| 19/03/2024 | 1,129.00p | 1,165.00p | 1,113.00p | 1,152.00p | 226542 |
| 18/03/2024 | 1,139.00p | 1,159.00p | 1,087.96p | 1,123.00p | 198455 |
| 15/03/2024 | 1,150.00p | 1,168.00p | 1,099.00p | 1,144.00p | 278430 |
| 14/03/2024 | 1,080.00p | 1,151.82p | 1,069.00p | 1,103.00p | 480299 |
| 13/03/2024 | 1,111.00p | 1,111.00p | 1,074.00p | 1,074.00p | 144430 |
*Close Price adjusted for both dividends and splits