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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Burford Capital NPV (DI) (BUR) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits