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
10/10/2017 1,102.00p 1,102.00p 1,057.00p 1,065.00p 119356
09/10/2017 1,093.00p 1,110.00p 1,071.00p 1,083.00p 84045
06/10/2017 1,080.00p 1,103.00p 1,060.00p 1,100.00p 142110
05/10/2017 1,058.00p 1,080.00p 1,046.00p 1,075.00p 119449
04/10/2017 1,040.00p 1,049.00p 1,021.00p 1,043.00p 144167
03/10/2017 1,025.00p 1,044.00p 1,023.00p 1,026.00p 84476
02/10/2017 1,040.00p 1,041.00p 1,013.00p 1,016.00p 70112
29/09/2017 1,031.00p 1,041.00p 993.00p 1,035.00p 313934
28/09/2017 1,050.00p 1,050.00p 1,017.00p 1,024.00p 158304
27/09/2017 1,092.00p 1,092.00p 1,037.00p 1,045.00p 155898
26/09/2017 1,120.00p 1,120.00p 1,022.00p 1,079.00p 215070
25/09/2017 1,108.00p 1,127.00p 1,076.00p 1,076.00p 146378
22/09/2017 1,112.00p 1,122.00p 1,072.00p 1,095.00p 109551
21/09/2017 1,130.00p 1,147.00p 1,105.00p 1,115.00p 68122
20/09/2017 1,131.00p 1,150.00p 1,125.00p 1,133.00p 60262
19/09/2017 1,125.00p 1,151.00p 1,118.00p 1,131.00p 100878
18/09/2017 1,115.00p 1,148.00p 1,111.00p 1,122.00p 53145
15/09/2017 1,120.00p 1,120.00p 1,100.00p 1,114.00p 31652
14/09/2017 1,137.00p 1,154.00p 1,098.00p 1,120.00p 155036
13/09/2017 1,172.00p 1,175.00p 1,144.00p 1,145.00p 154501
12/09/2017 1,147.00p 1,168.00p 1,126.00p 1,168.00p 165103
11/09/2017 1,110.00p 1,145.00p 1,101.00p 1,130.00p 81888
08/09/2017 1,111.00p 1,136.00p 1,081.00p 1,125.00p 85919
07/09/2017 1,100.00p 1,130.00p 1,094.00p 1,096.00p 63041
06/09/2017 1,135.00p 1,150.00p 1,103.00p 1,103.00p 125646
05/09/2017 1,117.00p 1,141.00p 1,093.00p 1,130.00p 88730
04/09/2017 1,145.00p 1,145.00p 1,110.00p 1,121.00p 32018
01/09/2017 1,158.00p 1,158.00p 1,115.00p 1,150.00p 161170
31/08/2017 1,165.00p 1,165.00p 1,130.00p 1,157.00p 377940
30/08/2017 1,105.00p 1,158.00p 1,093.00p 1,152.00p 302712
29/08/2017 1,063.00p 1,100.00p 1,013.00p 1,096.00p 249050
25/08/2017 1,090.00p 1,102.00p 1,042.00p 1,065.00p 177010
24/08/2017 1,110.00p 1,110.00p 1,086.00p 1,095.00p 134597
23/08/2017 1,101.00p 1,121.00p 1,082.00p 1,100.00p 164052
22/08/2017 1,180.00p 1,180.00p 1,109.00p 1,113.00p 301240
21/08/2017 1,192.00p 1,197.00p 1,168.00p 1,180.00p 53504
18/08/2017 1,208.00p 1,208.00p 1,170.00p 1,183.00p 230707
17/08/2017 1,203.00p 1,220.00p 1,196.00p 1,205.00p 342892
16/08/2017 1,185.00p 1,205.00p 1,179.00p 1,200.00p 428624
15/08/2017 1,137.00p 1,183.00p 1,137.00p 1,176.00p 204597
14/08/2017 1,129.00p 1,159.00p 1,128.00p 1,146.00p 170371
11/08/2017 1,126.00p 1,146.00p 1,087.00p 1,117.00p 159910
10/08/2017 1,149.00p 1,158.00p 1,134.00p 1,140.00p 235351
09/08/2017 1,170.00p 1,188.00p 1,124.00p 1,127.00p 253722
08/08/2017 1,228.00p 1,230.00p 1,136.00p 1,180.00p 460301
07/08/2017 1,190.00p 1,250.00p 1,179.00p 1,225.00p 295874
04/08/2017 1,132.00p 1,196.00p 1,126.00p 1,193.00p 458346
03/08/2017 1,115.00p 1,140.00p 1,106.00p 1,128.00p 256267
02/08/2017 1,131.00p 1,135.00p 1,097.00p 1,112.00p 495331
01/08/2017 1,100.00p 1,147.00p 1,089.00p 1,127.00p 313767
31/07/2017 1,041.00p 1,121.00p 1,039.00p 1,087.00p 318382
28/07/2017 1,080.00p 1,088.00p 1,036.00p 1,041.00p 227140
27/07/2017 1,108.00p 1,165.00p 1,050.00p 1,063.00p 729120
26/07/2017 983.00p 1,049.00p 982.50p 1,031.00p 239287
25/07/2017 953.50p 985.50p 953.50p 983.00p 97727
24/07/2017 975.00p 979.00p 963.00p 975.50p 237526
21/07/2017 953.50p 963.00p 938.00p 950.00p 143562
20/07/2017 950.00p 951.00p 936.00p 951.00p 139933
19/07/2017 944.00p 960.00p 941.00p 948.00p 156659
18/07/2017 949.00p 950.00p 938.00p 946.00p 238317
17/07/2017 930.00p 950.00p 927.00p 947.00p 234551
14/07/2017 910.00p 930.00p 910.00p 926.00p 314302
13/07/2017 918.00p 918.00p 899.50p 901.00p 119393
12/07/2017 891.00p 902.00p 891.00p 897.00p 39551
11/07/2017 910.00p 910.00p 897.00p 900.00p 147280
10/07/2017 900.00p 925.00p 900.00p 923.50p 90370
07/07/2017 897.00p 912.00p 882.00p 906.50p 250965
06/07/2017 879.00p 893.00p 879.00p 887.00p 79037
05/07/2017 883.00p 889.50p 875.00p 876.50p 63752
04/07/2017 881.50p 903.00p 870.00p 879.00p 91292
03/07/2017 905.00p 908.00p 897.00p 902.00p 204706
30/06/2017 890.00p 905.00p 888.00p 901.00p 263798
29/06/2017 894.00p 908.00p 890.00p 895.00p 157056
28/06/2017 899.50p 900.00p 883.00p 899.00p 137215
27/06/2017 880.00p 896.50p 876.00p 891.50p 135495
26/06/2017 895.00p 899.50p 878.50p 881.50p 93519
23/06/2017 905.00p 905.00p 883.00p 892.50p 54007
22/06/2017 894.50p 902.00p 888.00p 895.00p 130565
21/06/2017 878.50p 896.50p 869.00p 893.50p 143678
20/06/2017 890.00p 890.00p 867.50p 870.50p 105713
19/06/2017 853.50p 894.50p 853.50p 887.50p 215937
16/06/2017 850.00p 862.55p 836.00p 849.00p 1033403
15/06/2017 875.00p 886.50p 822.00p 840.50p 1277440
14/06/2017 931.50p 931.50p 875.00p 884.00p 911208
13/06/2017 950.00p 970.00p 920.00p 929.50p 706372
12/06/2017 970.00p 975.00p 936.50p 945.00p 206151
09/06/2017 950.00p 977.62p 943.39p 960.50p 299490
08/06/2017 940.00p 985.50p 921.58p 970.00p 421077
07/06/2017 922.00p 938.04p 908.60p 938.00p 289321
06/06/2017 940.50p 940.50p 906.47p 920.00p 353498
05/06/2017 908.50p 940.00p 892.50p 938.50p 371265
02/06/2017 904.50p 920.00p 891.00p 905.00p 459326
01/06/2017 888.50p 902.50p 877.00p 899.50p 791788
31/05/2017 860.00p 890.50p 850.00p 890.50p 4935217
30/05/2017 900.50p 911.00p 860.50p 865.00p 746855
26/05/2017 903.50p 920.00p 889.50p 900.00p 379544
25/05/2017 884.50p 920.00p 871.00p 905.00p 690017
24/05/2017 853.00p 885.00p 845.87p 884.50p 739669
23/05/2017 860.00p 860.00p 840.50p 850.00p 350979
22/05/2017 870.00p 870.00p 852.00p 860.00p 334658
19/05/2017 850.00p 874.00p 833.50p 865.00p 367426
18/05/2017 848.50p 853.75p 815.00p 845.50p 464738
17/05/2017 827.50p 869.00p 814.50p 848.50p 684166
16/05/2017 757.00p 830.00p 757.00p 829.00p 1171652
15/05/2017 765.00p 780.00p 740.00p 759.00p 6169346
12/05/2017 734.00p 760.00p 732.40p 759.50p 575572
11/05/2017 750.00p 750.00p 688.94p 731.00p 876084
10/05/2017 728.00p 750.00p 728.00p 748.00p 317970
09/05/2017 746.00p 761.20p 725.50p 733.50p 314458
08/05/2017 751.00p 761.00p 742.40p 755.00p 261398
05/05/2017 755.00p 759.00p 745.00p 755.00p 441091
04/05/2017 777.50p 777.50p 735.30p 755.00p 579049
03/05/2017 780.00p 782.00p 270.00p 775.00p 359420
02/05/2017 780.00p 785.00p 775.00p 780.00p 130216
28/04/2017 782.50p 782.50p 775.97p 780.00p 68671
27/04/2017 782.50p 782.50p 775.00p 780.00p 112090
26/04/2017 780.00p 784.00p 775.00p 782.00p 659516
25/04/2017 785.00p 785.65p 775.00p 780.00p 1332061
24/04/2017 785.00p 788.00p 780.00p 785.00p 791329
21/04/2017 790.00p 791.40p 780.00p 790.00p 384781
20/04/2017 795.00p 798.00p 780.00p 795.00p 425179
19/04/2017 792.50p 803.00p 785.96p 795.00p 174489
18/04/2017 790.00p 798.00p 782.00p 785.50p 216019
13/04/2017 790.00p 797.59p 780.00p 785.00p 219007
12/04/2017 802.50p 804.00p 780.25p 792.50p 323985
11/04/2017 810.00p 815.00p 800.00p 803.50p 281135
10/04/2017 810.00p 812.50p 805.20p 810.00p 118680
07/04/2017 812.50p 820.00p 805.00p 809.00p 187594
06/04/2017 806.50p 816.63p 800.00p 810.00p 195340
05/04/2017 785.00p 811.00p 785.00p 811.00p 1024436
04/04/2017 752.50p 782.00p 746.97p 782.00p 271826
03/04/2017 770.00p 775.00p 735.00p 755.00p 851238
31/03/2017 792.50p 793.25p 765.00p 770.00p 101803
30/03/2017 802.50p 805.80p 790.41p 792.50p 119572
29/03/2017 797.50p 810.00p 795.00p 808.00p 305747
28/03/2017 800.00p 805.00p 778.10p 801.00p 269110
27/03/2017 800.00p 805.00p 795.00p 795.00p 155132
24/03/2017 807.50p 815.78p 795.00p 800.00p 543392
23/03/2017 797.50p 818.98p 797.50p 807.50p 561039
22/03/2017 805.00p 805.00p 770.45p 800.00p 1026114
21/03/2017 825.00p 829.00p 802.00p 804.50p 169558
20/03/2017 835.00p 843.00p 820.00p 822.00p 732109
17/03/2017 819.00p 844.00p 817.65p 835.00p 324833
16/03/2017 785.00p 825.00p 777.00p 820.00p 357621
15/03/2017 755.00p 795.00p 749.00p 788.00p 543244
14/03/2017 757.50p 782.47p 745.00p 750.00p 4090655
13/03/2017 737.50p 740.00p 730.00p 732.50p 197611
10/03/2017 735.00p 744.00p 730.00p 735.00p 236668
09/03/2017 745.00p 754.25p 726.00p 736.00p 165117
08/03/2017 735.00p 746.70p 730.00p 735.00p 212366
07/03/2017 717.50p 754.00p 715.00p 725.00p 1093623
06/03/2017 710.00p 720.00p 705.00p 710.50p 149793
03/03/2017 715.00p 750.75p 707.50p 710.00p 102193
02/03/2017 710.00p 725.00p 710.00p 715.00p 1304407
01/03/2017 690.00p 715.00p 685.00p 710.00p 105687
28/02/2017 676.00p 694.90p 676.00p 682.50p 106310
27/02/2017 671.50p 680.00p 669.40p 680.00p 1848958
24/02/2017 670.00p 675.00p 667.00p 672.50p 177047
23/02/2017 687.50p 693.00p 665.00p 675.00p 666940
22/02/2017 697.50p 705.00p 685.00p 690.00p 104183
21/02/2017 720.00p 721.30p 688.00p 699.50p 152372
20/02/2017 720.00p 723.00p 715.00p 715.00p 62694
17/02/2017 692.50p 725.00p 691.00p 717.50p 662747
16/02/2017 692.50p 700.00p 681.95p 700.00p 274678
15/02/2017 670.00p 700.00p 669.00p 689.00p 221174
14/02/2017 672.50p 678.00p 625.00p 672.00p 955778
13/02/2017 707.00p 714.00p 660.00p 673.00p 171288
10/02/2017 715.50p 720.00p 702.10p 710.00p 176932
09/02/2017 737.50p 742.00p 695.00p 715.00p 446187
08/02/2017 737.50p 745.00p 731.10p 737.50p 539657
07/02/2017 713.50p 749.00p 710.00p 737.50p 382089
06/02/2017 710.50p 720.00p 707.00p 716.00p 230182
03/02/2017 689.00p 720.00p 689.00p 720.00p 876559
02/02/2017 692.50p 700.00p 683.00p 689.00p 2186265
01/02/2017 650.00p 700.00p 644.97p 693.00p 323482
31/01/2017 640.00p 655.00p 637.00p 650.00p 677663
30/01/2017 629.50p 643.00p 625.10p 640.00p 1195292
27/01/2017 635.00p 636.00p 624.00p 631.00p 150665
26/01/2017 642.50p 644.00p 630.00p 634.00p 529427
25/01/2017 656.00p 659.00p 640.50p 644.50p 236830
24/01/2017 656.50p 700.00p 656.50p 665.00p 1195341
23/01/2017 654.00p 657.70p 651.50p 655.00p 2175479
20/01/2017 641.00p 656.00p 641.00p 655.00p 366440
19/01/2017 640.00p 644.00p 636.00p 644.00p 162854
18/01/2017 635.00p 644.50p 630.00p 640.00p 4524486
17/01/2017 645.00p 647.00p 630.00p 633.00p 167851
16/01/2017 650.00p 655.00p 640.00p 648.00p 305175
13/01/2017 650.00p 655.00p 646.10p 655.00p 316368
12/01/2017 649.50p 655.00p 627.00p 655.00p 3238844
11/01/2017 647.50p 654.00p 645.50p 650.50p 526369
10/01/2017 637.50p 655.00p 633.00p 647.50p 430803
09/01/2017 632.00p 660.00p 631.80p 637.50p 1532744
06/01/2017 624.50p 638.00p 624.50p 632.00p 1069125
05/01/2017 620.50p 626.00p 620.50p 624.00p 257395
04/01/2017 615.00p 625.00p 610.00p 620.50p 294223
03/01/2017 620.00p 649.99p 605.00p 615.00p 483714
30/12/2016 545.00p 580.00p 542.00p 572.50p 149131
29/12/2016 544.00p 550.00p 541.00p 545.00p 582950
28/12/2016 540.00p 548.00p 535.00p 545.50p 260911
23/12/2016 537.50p 542.00p 536.00p 540.00p 55420

*Close Price adjusted for both dividends and splits