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
10/04/2018 1,440.00p 1,440.00p 1,390.00p 1,410.00p 370377
09/04/2018 1,442.00p 1,448.00p 1,398.00p 1,424.00p 372753
06/04/2018 1,420.00p 1,440.00p 1,396.00p 1,420.00p 282747
05/04/2018 1,406.00p 1,446.00p 1,390.00p 1,420.00p 371263
04/04/2018 1,384.00p 1,394.00p 1,342.00p 1,394.00p 218246
03/04/2018 1,334.00p 1,384.00p 1,318.25p 1,376.00p 565286
29/03/2018 1,350.00p 1,364.00p 1,316.00p 1,340.00p 210306
28/03/2018 1,368.00p 1,388.00p 1,324.00p 1,340.00p 427379
27/03/2018 1,340.00p 1,410.00p 1,304.00p 1,392.00p 452813
26/03/2018 1,332.00p 1,335.60p 1,286.00p 1,314.00p 477895
23/03/2018 1,318.00p 1,340.00p 1,286.00p 1,332.00p 530409
22/03/2018 1,348.00p 1,372.00p 1,306.00p 1,332.00p 651116
21/03/2018 1,416.00p 1,437.25p 1,334.00p 1,346.00p 15463002
20/03/2018 1,524.00p 1,534.00p 1,478.00p 1,490.00p 780889
19/03/2018 1,416.00p 1,538.00p 1,416.00p 1,530.00p 768678
16/03/2018 1,372.00p 1,420.00p 1,363.20p 1,416.00p 410347
15/03/2018 1,428.00p 1,459.40p 1,358.00p 1,376.00p 775614
14/03/2018 1,166.00p 1,430.00p 1,150.00p 1,428.00p 2789610
13/03/2018 1,110.00p 1,128.00p 1,076.00p 1,090.00p 663515
12/03/2018 1,096.00p 1,104.00p 1,076.83p 1,096.00p 202613
09/03/2018 1,100.00p 1,104.00p 1,070.00p 1,082.00p 278334
08/03/2018 1,060.00p 1,100.00p 1,060.00p 1,098.00p 210751
07/03/2018 1,088.00p 1,088.00p 1,050.00p 1,074.00p 479014
06/03/2018 1,056.00p 1,092.00p 1,034.51p 1,084.00p 326324
05/03/2018 1,026.00p 1,046.42p 1,014.00p 1,038.00p 661908
02/03/2018 1,028.00p 1,042.00p 1,000.00p 1,022.00p 425836
01/03/2018 1,048.00p 1,054.00p 1,020.00p 1,042.00p 299712
28/02/2018 1,038.00p 1,067.70p 1,014.96p 1,046.00p 501109
27/02/2018 1,078.00p 1,078.00p 1,042.80p 1,046.00p 444552
26/02/2018 1,106.00p 1,106.00p 1,060.00p 1,072.00p 335810
23/02/2018 1,072.00p 1,102.00p 1,066.00p 1,094.00p 273929
22/02/2018 1,060.00p 1,084.00p 1,052.00p 1,076.00p 290008
21/02/2018 1,098.00p 1,098.00p 1,054.00p 1,076.00p 294199
20/02/2018 1,076.00p 1,104.00p 1,072.80p 1,088.00p 316620
19/02/2018 1,100.00p 1,118.00p 1,068.00p 1,090.00p 409418
16/02/2018 1,124.00p 1,124.00p 1,102.00p 1,108.00p 197604
15/02/2018 1,112.00p 1,130.27p 1,106.00p 1,114.00p 251382
14/02/2018 1,142.00p 1,149.06p 1,100.00p 1,110.00p 228929
13/02/2018 1,156.00p 1,158.00p 1,108.00p 1,126.00p 481584
12/02/2018 1,136.00p 1,160.00p 1,126.00p 1,150.00p 212297
09/02/2018 1,166.00p 1,166.00p 1,105.44p 1,128.00p 623048
08/02/2018 1,180.00p 1,182.00p 1,152.00p 1,156.00p 289495
07/02/2018 1,174.00p 1,208.00p 1,168.00p 1,186.00p 553959
06/02/2018 1,174.00p 1,184.00p 1,144.00p 1,164.00p 1140334
05/02/2018 1,230.00p 1,230.00p 1,188.00p 1,208.00p 697624
02/02/2018 1,266.00p 1,292.00p 1,236.00p 1,240.00p 496556
01/02/2018 1,236.00p 1,286.00p 1,230.00p 1,280.00p 582488
31/01/2018 1,190.00p 1,234.00p 1,187.00p 1,230.00p 817229
30/01/2018 1,188.00p 1,212.00p 1,176.00p 1,186.00p 359010
29/01/2018 1,166.00p 1,208.00p 1,152.00p 1,200.00p 552268
26/01/2018 1,158.00p 1,178.00p 1,142.00p 1,166.00p 171046
25/01/2018 1,174.00p 1,196.00p 1,144.00p 1,158.00p 285829
24/01/2018 1,174.00p 1,198.00p 1,166.00p 1,182.00p 275010
23/01/2018 1,180.00p 1,200.00p 1,170.00p 1,184.00p 229514
22/01/2018 1,160.00p 1,178.00p 1,150.00p 1,170.00p 451551
19/01/2018 1,174.00p 1,184.00p 1,148.00p 1,170.00p 79655
18/01/2018 1,196.00p 1,196.00p 1,147.59p 1,168.00p 231490
17/01/2018 1,196.00p 1,224.00p 1,182.00p 1,190.00p 237002
16/01/2018 1,194.00p 1,206.00p 1,180.28p 1,198.00p 271025
15/01/2018 1,188.00p 1,206.86p 1,172.00p 1,186.00p 244187
12/01/2018 1,178.00p 1,212.00p 1,172.00p 1,190.00p 838209
11/01/2018 1,162.00p 1,200.00p 1,150.00p 1,178.00p 224756
10/01/2018 1,126.00p 1,174.00p 1,120.00p 1,168.00p 2769864
09/01/2018 1,082.00p 1,118.00p 1,060.00p 1,104.00p 357749
08/01/2018 1,134.00p 1,138.00p 1,080.60p 1,096.00p 265620
05/01/2018 1,172.00p 1,172.00p 1,122.00p 1,128.00p 109050
04/01/2018 1,166.00p 1,176.00p 1,134.00p 1,160.00p 391292
03/01/2018 1,128.00p 1,166.00p 1,120.90p 1,162.00p 177032
02/01/2018 1,160.00p 1,160.00p 1,110.00p 1,124.00p 121044
29/12/2017 1,152.00p 1,165.00p 1,142.25p 1,152.00p 85938
28/12/2017 1,169.00p 1,170.00p 1,145.00p 1,165.00p 102165
27/12/2017 1,126.00p 1,165.00p 1,113.80p 1,165.00p 260133
22/12/2017 1,108.00p 1,149.00p 1,103.85p 1,135.00p 247575
21/12/2017 1,085.00p 1,106.00p 1,052.00p 1,104.00p 490138
20/12/2017 1,118.00p 1,132.35p 1,075.00p 1,108.00p 484215
19/12/2017 1,141.00p 1,141.00p 1,115.00p 1,125.00p 284354
18/12/2017 1,148.00p 1,171.00p 1,130.14p 1,148.00p 318120
15/12/2017 1,200.00p 1,233.00p 1,126.45p 1,160.00p 1114982
14/12/2017 1,229.00p 1,233.00p 1,195.00p 1,202.00p 225226
13/12/2017 1,214.00p 1,234.00p 1,193.00p 1,225.00p 91296
12/12/2017 1,220.00p 1,233.00p 1,200.00p 1,225.00p 128436
11/12/2017 1,239.00p 1,245.18p 1,212.00p 1,217.00p 101278
08/12/2017 1,250.00p 1,250.00p 1,230.30p 1,238.00p 434007
07/12/2017 1,227.00p 1,248.00p 1,212.75p 1,244.00p 139193
06/12/2017 1,214.00p 1,234.00p 1,210.00p 1,224.00p 319223
05/12/2017 1,225.00p 1,235.00p 1,201.04p 1,224.00p 310732
04/12/2017 1,180.00p 1,226.00p 1,180.00p 1,217.00p 143527
01/12/2017 1,250.00p 1,250.00p 1,183.00p 1,191.00p 145291
30/11/2017 1,186.00p 1,232.00p 1,168.60p 1,232.00p 398933
29/11/2017 1,225.00p 1,234.28p 1,182.00p 1,195.00p 190378
28/11/2017 1,193.00p 1,228.00p 1,190.00p 1,222.00p 282305
27/11/2017 1,206.00p 1,209.00p 1,170.64p 1,203.00p 94085
24/11/2017 1,163.00p 1,204.00p 1,148.21p 1,194.00p 75561
23/11/2017 1,150.00p 1,174.00p 1,131.00p 1,173.00p 164971
22/11/2017 1,150.00p 1,155.00p 1,130.00p 1,150.00p 365006
21/11/2017 1,141.00p 1,147.80p 1,099.00p 1,123.00p 312456
20/11/2017 1,130.00p 1,160.00p 1,141.00p 1,138.00p 384440
17/11/2017 1,115.00p 1,125.58p 1,100.00p 1,117.00p 336763
16/11/2017 1,108.00p 1,127.70p 1,102.00p 1,110.00p 387632
15/11/2017 1,120.00p 1,128.00p 1,094.25p 1,108.00p 471738
14/11/2017 1,150.00p 1,165.00p 1,105.00p 1,118.00p 365857
13/11/2017 1,175.00p 1,175.00p 1,120.00p 1,122.00p 352586
10/11/2017 1,160.00p 1,183.00p 1,153.00p 1,165.00p 255499
09/11/2017 1,184.00p 1,184.00p 1,131.68p 1,150.00p 642938
08/11/2017 1,199.00p 1,229.30p 1,164.09p 1,184.00p 410948
07/11/2017 1,225.00p 1,237.90p 1,162.25p 1,200.00p 278202
06/11/2017 1,230.00p 1,234.00p 1,207.00p 1,219.00p 227793
03/11/2017 1,229.00p 1,243.00p 1,210.00p 1,218.00p 723734
02/11/2017 1,223.00p 1,258.00p 1,207.00p 1,212.00p 756137
01/11/2017 1,249.00p 1,255.00p 1,210.00p 1,215.00p 312732
31/10/2017 1,200.00p 1,250.00p 1,200.00p 1,240.00p 313798
30/10/2017 1,177.00p 1,214.00p 1,155.00p 1,200.00p 378164
27/10/2017 1,185.00p 1,186.75p 1,155.00p 1,172.00p 108594
26/10/2017 1,179.00p 1,186.00p 1,157.00p 1,182.00p 201803
25/10/2017 1,156.00p 1,180.00p 1,151.00p 1,165.00p 383526
24/10/2017 1,149.00p 1,159.00p 1,123.19p 1,156.00p 377677
23/10/2017 1,104.00p 1,130.00p 1,075.00p 1,125.00p 395357
20/10/2017 1,177.00p 1,177.00p 1,100.00p 1,107.00p 500603
19/10/2017 1,169.00p 1,175.00p 1,136.00p 1,140.00p 661163
18/10/2017 1,160.00p 1,177.55p 1,148.00p 1,170.00p 295253
17/10/2017 1,130.00p 1,171.00p 1,130.00p 1,160.00p 562735
16/10/2017 1,129.00p 1,155.00p 1,111.50p 1,140.00p 337653
13/10/2017 1,101.00p 1,129.00p 1,087.00p 1,110.00p 342603
12/10/2017 1,095.00p 1,122.00p 1,056.00p 1,110.00p 107207
11/10/2017 1,060.00p 1,070.00p 1,054.00p 1,069.00p 74379
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

*Close Price adjusted for both dividends and splits