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
22/01/2019 1,704.00p 1,734.00p 1,702.00p 1,702.00p 346316
21/01/2019 1,722.00p 1,734.00p 1,702.00p 1,706.00p 480918
18/01/2019 1,722.00p 1,725.78p 1,692.60p 1,710.00p 273659
17/01/2019 1,710.00p 1,730.00p 1,690.00p 1,702.00p 307341
16/01/2019 1,680.00p 1,712.00p 1,676.00p 1,710.00p 363803
15/01/2019 1,688.00p 1,729.00p 1,688.00p 1,696.00p 463376
14/01/2019 1,672.00p 1,708.00p 1,672.00p 1,690.00p 379664
11/01/2019 1,674.00p 1,690.00p 1,658.00p 1,670.00p 338722
10/01/2019 1,606.00p 1,690.00p 1,580.00p 1,666.00p 597848
09/01/2019 1,552.00p 1,610.00p 1,536.00p 1,600.00p 580740
08/01/2019 1,566.00p 1,580.00p 1,529.76p 1,546.00p 697863
07/01/2019 1,592.00p 1,627.10p 1,560.00p 1,578.00p 340049
04/01/2019 1,590.00p 1,614.00p 1,550.00p 1,586.00p 442137
03/01/2019 1,630.00p 1,635.10p 1,536.00p 1,572.00p 428150
02/01/2019 1,650.00p 1,650.00p 1,606.00p 1,622.00p 342611
31/12/2018 1,612.00p 1,670.00p 1,552.00p 1,656.00p 269113
28/12/2018 1,564.00p 1,612.00p 1,552.00p 1,602.00p 204657
27/12/2018 1,620.00p 1,639.63p 1,526.00p 1,556.00p 382455
24/12/2018 1,580.00p 1,604.00p 1,572.00p 1,580.00p 165978
21/12/2018 1,624.00p 1,648.00p 1,570.00p 1,594.00p 444610
20/12/2018 1,500.00p 1,652.00p 1,480.00p 1,602.00p 1420717
19/12/2018 1,362.00p 1,564.00p 1,360.00p 1,532.00p 2535491
18/12/2018 1,332.00p 1,350.00p 1,288.00p 1,298.00p 996815
17/12/2018 1,428.00p 1,428.00p 1,335.82p 1,354.00p 617461
14/12/2018 1,422.00p 1,450.14p 1,408.00p 1,432.00p 382404
13/12/2018 1,462.00p 1,462.00p 1,430.00p 1,434.00p 389431
12/12/2018 1,488.00p 1,488.00p 1,410.00p 1,454.00p 309964
11/12/2018 1,468.00p 1,514.00p 1,445.05p 1,470.00p 650246
10/12/2018 1,390.00p 1,450.00p 1,390.00p 1,440.00p 740680
07/12/2018 1,404.00p 1,404.00p 1,364.00p 1,384.00p 478322
06/12/2018 1,422.00p 1,422.00p 1,330.00p 1,366.00p 673626
05/12/2018 1,414.00p 1,450.00p 1,397.31p 1,420.00p 610940
04/12/2018 1,516.00p 1,516.00p 1,418.00p 1,442.00p 573936
03/12/2018 1,550.00p 1,600.91p 1,514.00p 1,528.00p 354779
30/11/2018 1,534.00p 1,544.00p 1,506.00p 1,514.00p 440371
29/11/2018 1,534.00p 1,550.00p 1,504.00p 1,524.00p 529492
28/11/2018 1,480.00p 1,535.78p 1,474.00p 1,510.00p 767000
27/11/2018 1,474.00p 1,484.00p 1,434.00p 1,474.00p 776573
26/11/2018 1,400.00p 1,482.00p 1,387.02p 1,458.00p 513060
23/11/2018 1,380.00p 1,390.00p 1,333.32p 1,390.00p 529823
22/11/2018 1,398.00p 1,415.58p 1,352.12p 1,372.00p 773329
21/11/2018 1,410.00p 1,466.00p 1,360.00p 1,410.00p 1549966
20/11/2018 1,416.00p 1,424.00p 1,307.40p 1,380.00p 2128226
19/11/2018 1,488.00p 1,536.00p 1,426.00p 1,428.00p 694487
16/11/2018 1,548.00p 1,554.00p 1,464.00p 1,492.00p 1084763
15/11/2018 1,558.00p 1,570.00p 1,510.00p 1,534.00p 540349
14/11/2018 1,520.00p 1,580.77p 1,488.00p 1,546.00p 654228
13/11/2018 1,508.00p 1,598.00p 1,480.00p 1,520.00p 876422
12/11/2018 1,580.00p 1,600.00p 1,486.60p 1,500.00p 732801
09/11/2018 1,614.00p 1,630.00p 1,536.00p 1,572.00p 600521
08/11/2018 1,650.00p 1,650.00p 1,592.60p 1,606.00p 428577
07/11/2018 1,620.00p 1,632.00p 1,576.00p 1,614.00p 407838
06/11/2018 1,612.00p 1,616.00p 1,560.00p 1,586.00p 402488
05/11/2018 1,596.00p 1,658.00p 1,586.00p 1,592.00p 505670
02/11/2018 1,696.00p 1,730.00p 1,570.00p 1,588.00p 1011036
01/11/2018 1,638.00p 1,734.00p 1,638.00p 1,678.00p 548800
31/10/2018 1,642.00p 1,662.00p 1,610.00p 1,658.00p 453488
30/10/2018 1,592.00p 1,606.00p 1,572.00p 1,598.00p 695605
29/10/2018 1,578.00p 1,622.00p 1,578.00p 1,596.00p 596400
26/10/2018 1,600.00p 1,600.00p 1,522.00p 1,576.00p 788482
25/10/2018 1,588.00p 1,642.00p 1,560.00p 1,596.00p 704060
24/10/2018 1,620.00p 1,644.00p 1,580.00p 1,612.00p 525948
23/10/2018 1,590.00p 1,632.00p 1,532.00p 1,614.00p 912430
22/10/2018 1,664.00p 1,698.00p 1,588.00p 1,602.00p 518043
19/10/2018 1,698.00p 1,714.40p 1,634.00p 1,672.00p 613849
18/10/2018 1,698.00p 1,716.00p 1,674.00p 1,710.00p 761193
17/10/2018 1,752.00p 1,780.12p 1,660.00p 1,680.00p 738797
16/10/2018 1,594.00p 1,740.00p 1,594.00p 1,730.00p 881934
15/10/2018 1,626.00p 1,630.00p 1,562.72p 1,588.00p 558604
12/10/2018 1,552.00p 1,653.07p 1,537.30p 1,626.00p 1117972
11/10/2018 1,550.00p 1,568.00p 1,468.36p 1,522.00p 2177734
10/10/2018 1,668.00p 1,694.00p 1,550.00p 1,566.00p 2103662
09/10/2018 1,680.00p 1,708.00p 1,624.00p 1,668.00p 1191383
08/10/2018 1,770.00p 1,772.00p 1,646.00p 1,674.00p 1195063
05/10/2018 1,812.00p 1,822.00p 1,720.00p 1,752.00p 1192830
04/10/2018 1,856.00p 1,856.00p 1,812.00p 1,818.00p 328767
03/10/2018 1,852.00p 1,868.00p 1,842.00p 1,842.00p 602128
02/10/2018 1,850.00p 1,872.00p 1,782.00p 1,834.00p 3782650
01/10/2018 1,926.00p 2,010.00p 1,923.00p 1,990.00p 412356
28/09/2018 1,916.00p 1,952.00p 1,911.90p 1,944.00p 343704
27/09/2018 1,924.00p 1,937.60p 1,898.00p 1,916.00p 866854
26/09/2018 1,950.00p 1,950.00p 1,916.00p 1,936.00p 461669
25/09/2018 1,958.00p 1,968.00p 1,932.00p 1,938.00p 582160
24/09/2018 1,950.00p 1,960.00p 1,928.00p 1,954.00p 303493
21/09/2018 1,928.00p 1,962.00p 1,928.00p 1,950.00p 428537
20/09/2018 1,922.00p 1,954.00p 1,904.04p 1,938.00p 348818
19/09/2018 1,932.00p 1,932.00p 1,910.00p 1,912.00p 223387
18/09/2018 1,930.00p 1,934.00p 1,891.38p 1,910.00p 517132
17/09/2018 1,926.00p 1,946.00p 1,908.00p 1,926.00p 149669
14/09/2018 1,922.00p 1,938.00p 1,890.00p 1,910.00p 580534
13/09/2018 1,950.00p 1,968.00p 1,917.90p 1,930.00p 447289
12/09/2018 1,976.00p 1,990.00p 1,950.00p 1,952.00p 609701
11/09/2018 1,990.00p 1,990.00p 1,964.00p 1,976.00p 493276
10/09/2018 1,998.00p 1,998.00p 1,952.00p 1,980.00p 508981
07/09/2018 1,958.00p 1,982.00p 1,942.00p 1,978.00p 317498
06/09/2018 1,990.00p 2,000.00p 1,950.00p 1,958.00p 404627
05/09/2018 1,958.00p 2,005.00p 1,940.00p 1,990.00p 586571
04/09/2018 1,968.00p 1,994.00p 1,954.00p 1,970.00p 715618
03/09/2018 2,000.00p 2,005.00p 1,970.00p 1,980.00p 192045
31/08/2018 2,030.00p 2,035.00p 1,984.00p 1,998.00p 444493
30/08/2018 2,040.00p 2,060.00p 2,000.00p 2,035.00p 475572
29/08/2018 2,000.00p 2,075.00p 1,994.00p 2,040.00p 629527
28/08/2018 2,030.00p 2,030.00p 1,948.00p 1,994.00p 446853
24/08/2018 2,025.00p 2,035.00p 1,952.00p 1,978.00p 703934
23/08/2018 1,880.00p 2,070.00p 1,874.00p 2,045.00p 613724
22/08/2018 1,802.00p 1,878.00p 1,802.00p 1,874.00p 188371
21/08/2018 1,808.00p 1,822.00p 1,782.00p 1,820.00p 581589
20/08/2018 1,840.00p 1,856.00p 1,798.00p 1,816.00p 314713
17/08/2018 1,838.00p 1,868.00p 1,822.00p 1,830.00p 644449
16/08/2018 1,882.00p 1,888.00p 1,840.00p 1,840.00p 517193
15/08/2018 1,896.00p 1,926.00p 1,860.00p 1,870.00p 514006
14/08/2018 1,814.00p 1,914.00p 1,800.00p 1,880.00p 392329
13/08/2018 1,828.00p 1,830.00p 1,788.00p 1,820.00p 402493
10/08/2018 1,812.00p 1,830.00p 1,786.00p 1,828.00p 117060
09/08/2018 1,814.00p 1,838.00p 1,812.00p 1,822.00p 95448
08/08/2018 1,832.00p 1,852.00p 1,810.00p 1,818.00p 195527
07/08/2018 1,810.00p 1,866.00p 1,810.00p 1,850.00p 265474
06/08/2018 1,792.00p 1,848.00p 1,792.00p 1,808.00p 266000
03/08/2018 1,796.00p 1,798.00p 1,738.96p 1,778.00p 495693
02/08/2018 1,808.00p 1,814.00p 1,788.00p 1,796.00p 178640
01/08/2018 1,834.00p 1,838.00p 1,807.60p 1,818.00p 211994
31/07/2018 1,884.00p 1,894.00p 1,810.00p 1,838.00p 384441
30/07/2018 1,886.00p 1,928.00p 1,882.18p 1,888.00p 432158
27/07/2018 1,886.00p 1,911.36p 1,860.00p 1,894.00p 224603
26/07/2018 1,906.00p 1,916.00p 1,844.00p 1,886.00p 621507
25/07/2018 1,700.00p 1,958.00p 1,690.00p 1,896.00p 2437330
24/07/2018 1,670.00p 1,670.00p 1,634.00p 1,642.00p 649872
23/07/2018 1,684.00p 1,686.00p 1,630.00p 1,646.00p 604880
20/07/2018 1,652.00p 1,686.00p 1,646.00p 1,680.00p 701317
19/07/2018 1,648.00p 1,670.00p 1,638.00p 1,640.00p 157897
18/07/2018 1,628.00p 1,658.00p 1,628.00p 1,648.00p 182411
17/07/2018 1,622.00p 1,638.00p 1,608.00p 1,620.00p 255177
16/07/2018 1,650.00p 1,650.00p 1,604.00p 1,630.00p 369152
13/07/2018 1,590.00p 1,695.11p 1,584.00p 1,646.00p 701409
12/07/2018 1,590.00p 1,590.00p 1,574.00p 1,590.00p 524607
11/07/2018 1,584.00p 1,600.00p 1,572.00p 1,580.00p 806407
10/07/2018 1,570.00p 1,600.00p 1,564.00p 1,580.00p 468607
09/07/2018 1,578.00p 1,601.00p 1,573.00p 1,590.00p 180364
06/07/2018 1,528.00p 1,576.00p 1,522.00p 1,576.00p 343102
05/07/2018 1,518.00p 1,538.00p 1,500.00p 1,524.00p 99054
04/07/2018 1,486.00p 1,546.00p 1,486.00p 1,512.00p 319404
03/07/2018 1,502.00p 1,532.00p 1,490.00p 1,496.00p 391861
02/07/2018 1,488.00p 1,500.00p 1,470.00p 1,490.00p 203805
29/06/2018 1,474.00p 1,498.00p 1,444.00p 1,496.00p 304026
28/06/2018 1,504.00p 1,506.00p 1,438.00p 1,474.00p 216389
27/06/2018 1,496.00p 1,529.80p 1,480.00p 1,514.00p 425728
26/06/2018 1,514.00p 1,534.00p 1,470.90p 1,496.00p 245312
25/06/2018 1,558.00p 1,558.00p 1,498.00p 1,508.00p 163965
22/06/2018 1,562.00p 1,576.00p 1,542.00p 1,550.00p 102494
21/06/2018 1,526.00p 1,564.00p 1,526.00p 1,550.00p 218291
20/06/2018 1,550.00p 1,554.00p 1,508.00p 1,518.00p 255276
19/06/2018 1,550.00p 1,568.00p 1,520.00p 1,538.00p 218997
18/06/2018 1,550.00p 1,556.00p 1,528.00p 1,550.00p 126795
15/06/2018 1,550.00p 1,556.00p 1,508.00p 1,544.00p 481520
14/06/2018 1,560.00p 1,578.00p 1,528.30p 1,550.00p 408173
13/06/2018 1,578.00p 1,606.00p 1,568.00p 1,570.00p 267711
12/06/2018 1,600.00p 1,609.60p 1,590.00p 1,598.00p 414976
11/06/2018 1,578.00p 1,620.00p 1,578.00p 1,596.00p 87963
08/06/2018 1,564.00p 1,608.00p 1,564.00p 1,586.00p 129673
07/06/2018 1,626.00p 1,627.00p 1,576.00p 1,580.00p 134008
06/06/2018 1,630.00p 1,634.00p 1,604.00p 1,614.00p 330607
05/06/2018 1,600.00p 1,630.00p 1,572.96p 1,612.00p 1478329
04/06/2018 1,592.00p 1,595.11p 1,570.00p 1,578.00p 152573
01/06/2018 1,594.00p 1,606.00p 1,564.00p 1,584.00p 316625
31/05/2018 1,530.00p 1,618.00p 1,530.00p 1,592.00p 383757
30/05/2018 1,580.00p 1,606.00p 1,562.00p 1,606.00p 1025827
29/05/2018 1,504.00p 1,584.00p 1,477.00p 1,558.00p 336939
25/05/2018 1,506.00p 1,528.00p 1,492.00p 1,520.00p 517027
24/05/2018 1,530.00p 1,550.00p 1,506.00p 1,510.00p 236744
23/05/2018 1,546.00p 1,550.00p 1,506.00p 1,520.00p 311848
22/05/2018 1,610.00p 1,618.00p 1,536.00p 1,544.00p 292576
21/05/2018 1,626.00p 1,630.00p 1,590.00p 1,594.00p 379763
18/05/2018 1,574.00p 1,625.20p 1,574.00p 1,606.00p 375942
17/05/2018 1,610.00p 1,630.00p 1,590.00p 1,602.00p 389184
16/05/2018 1,572.00p 1,608.00p 1,560.00p 1,604.00p 244663
15/05/2018 1,552.00p 1,600.00p 1,550.00p 1,590.00p 363361
14/05/2018 1,548.00p 1,558.00p 1,516.00p 1,546.00p 177540
11/05/2018 1,550.00p 1,572.80p 1,532.00p 1,560.00p 323972
10/05/2018 1,520.00p 1,561.40p 1,519.75p 1,538.00p 286460
09/05/2018 1,516.00p 1,530.00p 1,504.00p 1,524.00p 169387
08/05/2018 1,480.00p 1,524.00p 1,474.00p 1,522.00p 322975
04/05/2018 1,454.00p 1,488.00p 1,446.00p 1,488.00p 226293
03/05/2018 1,444.00p 1,460.00p 1,436.00p 1,454.00p 291017
02/05/2018 1,440.00p 1,452.00p 1,432.00p 1,440.00p 211554
01/05/2018 1,470.00p 1,470.00p 1,430.00p 1,436.00p 315602
30/04/2018 1,430.00p 1,474.80p 1,430.00p 1,440.00p 278509
27/04/2018 1,428.00p 1,462.50p 1,416.00p 1,430.00p 186986
26/04/2018 1,450.00p 1,478.00p 1,400.00p 1,432.00p 449474
25/04/2018 1,468.00p 1,484.00p 1,432.00p 1,450.00p 416793
24/04/2018 1,468.00p 1,494.00p 1,450.00p 1,492.00p 343063
23/04/2018 1,400.00p 1,476.00p 1,400.00p 1,468.00p 538187
20/04/2018 1,390.00p 1,407.86p 1,374.00p 1,394.00p 537342
19/04/2018 1,440.00p 1,440.00p 1,388.05p 1,394.00p 265621
18/04/2018 1,460.00p 1,460.00p 1,426.00p 1,430.00p 394655
17/04/2018 1,456.00p 1,460.00p 1,416.00p 1,450.00p 524509
16/04/2018 1,428.00p 1,457.60p 1,426.00p 1,450.00p 195412
13/04/2018 1,450.00p 1,462.00p 1,422.00p 1,434.00p 234619
12/04/2018 1,414.00p 1,452.00p 1,386.00p 1,452.00p 309168
11/04/2018 1,418.00p 1,434.00p 1,386.06p 1,410.00p 353887
10/04/2018 1,440.00p 1,440.00p 1,390.00p 1,410.00p 370377

*Close Price adjusted for both dividends and splits