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
10/03/2016 221.50p 221.50p 219.10p 221.50p 8310
09/03/2016 221.50p 221.50p 220.00p 221.50p 34761
08/03/2016 221.50p 221.50p 219.00p 221.50p 21653
07/03/2016 223.00p 224.00p 219.00p 224.00p 141011
04/03/2016 223.00p 226.00p 220.00p 226.00p 45942
03/03/2016 223.50p 225.00p 221.00p 223.00p 49907
02/03/2016 223.00p 227.00p 223.00p 224.50p 277895
01/03/2016 220.00p 223.90p 218.20p 223.00p 246044
29/02/2016 215.00p 221.00p 214.00p 220.00p 183900
26/02/2016 216.50p 217.50p 212.00p 215.00p 58857
25/02/2016 216.50p 217.50p 215.00p 216.50p 16977
24/02/2016 216.50p 217.34p 215.00p 215.00p 87400
23/02/2016 215.50p 218.00p 214.50p 216.50p 6647
22/02/2016 215.00p 218.00p 211.00p 215.00p 124403
19/02/2016 214.00p 216.75p 214.00p 215.12p 9089
18/02/2016 212.75p 216.00p 205.00p 214.00p 54139
17/02/2016 214.00p 214.00p 212.10p 213.25p 67079
16/02/2016 210.00p 216.28p 210.00p 214.00p 56172
15/02/2016 209.00p 213.00p 208.00p 210.00p 152525
12/02/2016 206.50p 212.00p 204.10p 208.50p 137536
11/02/2016 224.50p 224.50p 200.25p 206.50p 317751
10/02/2016 224.00p 224.50p 222.04p 224.50p 14963
09/02/2016 229.00p 229.00p 222.05p 224.00p 147676
08/02/2016 230.00p 232.00p 227.55p 229.00p 140673
05/02/2016 229.50p 232.20p 228.68p 230.00p 416042
04/02/2016 225.25p 230.08p 225.25p 230.00p 138162
03/02/2016 225.00p 226.00p 225.00p 225.00p 115832
02/02/2016 225.00p 225.20p 223.50p 225.00p 9784
01/02/2016 225.00p 225.40p 223.50p 225.00p 34710
29/01/2016 224.50p 225.00p 220.10p 225.00p 168724
28/01/2016 229.00p 229.00p 223.00p 224.50p 240148
27/01/2016 230.00p 230.50p 228.00p 229.00p 333969
26/01/2016 234.50p 234.50p 228.50p 229.00p 729046
25/01/2016 226.50p 237.00p 226.50p 235.00p 210274
22/01/2016 221.00p 229.00p 217.25p 228.00p 350253
21/01/2016 215.25p 222.00p 214.27p 222.00p 332855
20/01/2016 216.00p 216.00p 214.51p 215.00p 123130
19/01/2016 215.00p 218.00p 214.00p 216.00p 184212
18/01/2016 218.50p 219.70p 212.50p 215.00p 400440
15/01/2016 218.50p 220.00p 216.00p 216.00p 328621
14/01/2016 218.50p 219.85p 217.00p 218.50p 353290
13/01/2016 216.50p 218.50p 216.00p 218.50p 190138
12/01/2016 216.50p 218.00p 215.00p 217.25p 920938
11/01/2016 208.00p 218.00p 207.50p 216.50p 476864
08/01/2016 201.00p 209.00p 201.00p 207.50p 209969
07/01/2016 198.50p 202.00p 197.85p 201.00p 487155
06/01/2016 195.00p 199.98p 195.00p 199.00p 326998
05/01/2016 195.00p 196.30p 194.28p 195.00p 57637
04/01/2016 195.25p 196.97p 193.00p 193.00p 72399
31/12/2015 192.50p 197.00p 192.50p 195.25p 35528
30/12/2015 192.00p 193.50p 192.00p 192.50p 50146
29/12/2015 191.50p 193.00p 190.90p 192.00p 20104
24/12/2015 191.50p 193.00p 191.50p 191.50p 35174
23/12/2015 191.00p 193.00p 190.75p 191.50p 29809
22/12/2015 191.00p 191.90p 191.00p 191.00p 13229
21/12/2015 190.50p 191.85p 190.00p 191.00p 18391
18/12/2015 189.50p 192.00p 189.50p 190.50p 49751
17/12/2015 189.50p 190.30p 187.55p 189.50p 102394
16/12/2015 189.50p 190.30p 188.00p 189.00p 382109
15/12/2015 189.50p 190.30p 187.55p 190.00p 351477
14/12/2015 189.50p 190.35p 187.55p 189.50p 121542
11/12/2015 189.50p 190.25p 189.00p 189.50p 268778
10/12/2015 189.50p 190.00p 187.25p 189.50p 300548
09/12/2015 189.50p 189.50p 188.00p 188.00p 27650
08/12/2015 189.50p 190.50p 187.00p 188.00p 74809
07/12/2015 190.00p 192.00p 187.00p 189.50p 85732
04/12/2015 190.00p 192.00p 187.00p 190.00p 67753
03/12/2015 190.00p 190.50p 188.00p 190.00p 83729
02/12/2015 189.50p 192.00p 188.00p 190.00p 133522
01/12/2015 188.50p 189.00p 186.00p 187.00p 30716
30/11/2015 182.50p 190.00p 182.50p 187.00p 152020
27/11/2015 181.50p 184.15p 180.00p 182.50p 397574
26/11/2015 181.50p 183.00p 181.22p 181.50p 25884
25/11/2015 184.50p 184.75p 181.00p 181.50p 32699
24/11/2015 187.50p 187.50p 183.00p 184.50p 77253
23/11/2015 188.50p 188.90p 187.00p 187.50p 88894
20/11/2015 188.50p 189.25p 187.00p 188.50p 80933
19/11/2015 188.50p 189.00p 187.00p 188.50p 205193
18/11/2015 190.00p 191.50p 187.75p 188.50p 65013
17/11/2015 191.00p 192.50p 189.50p 190.00p 348984
16/11/2015 192.50p 193.65p 189.00p 190.00p 258411
13/11/2015 192.50p 194.00p 190.00p 190.00p 104881
12/11/2015 192.50p 192.50p 190.50p 192.50p 307370
11/11/2015 191.50p 195.00p 190.50p 191.00p 224883
10/11/2015 193.00p 193.00p 191.00p 191.50p 577086
09/11/2015 193.00p 195.00p 190.00p 190.00p 124237
06/11/2015 193.00p 200.00p 191.00p 193.00p 63143
05/11/2015 192.00p 195.00p 191.19p 193.00p 58639
04/11/2015 187.50p 193.00p 187.50p 192.00p 53318
03/11/2015 186.75p 188.55p 186.00p 187.50p 15310
02/11/2015 186.00p 188.50p 184.00p 186.75p 119588
30/10/2015 185.00p 188.00p 176.50p 187.50p 29620
29/10/2015 184.00p 186.50p 183.40p 185.00p 72437
28/10/2015 184.50p 186.50p 182.95p 184.00p 66634
27/10/2015 184.00p 187.00p 182.75p 184.50p 49259
26/10/2015 182.50p 185.00p 181.95p 183.50p 167792
23/10/2015 180.50p 185.00p 180.50p 182.50p 16380
22/10/2015 181.50p 182.50p 179.00p 180.50p 13912
21/10/2015 178.50p 183.00p 178.50p 181.00p 177334
20/10/2015 176.50p 179.75p 176.50p 178.50p 126601
19/10/2015 175.50p 178.75p 175.50p 176.50p 7602
16/10/2015 175.50p 176.00p 174.25p 175.50p 117896
15/10/2015 174.00p 175.50p 174.00p 175.50p 76540
14/10/2015 174.00p 175.00p 173.25p 174.00p 37512
13/10/2015 174.00p 174.13p 174.00p 174.00p 306829
12/10/2015 174.00p 175.00p 173.00p 174.00p 30704
09/10/2015 173.50p 174.70p 173.25p 174.00p 16126
08/10/2015 172.75p 174.00p 171.95p 173.50p 109998
07/10/2015 172.50p 174.00p 172.20p 172.75p 326051
06/10/2015 172.50p 174.00p 171.75p 172.50p 105438
05/10/2015 172.50p 173.90p 172.00p 172.50p 27050
02/10/2015 172.50p 173.10p 170.95p 172.50p 25997
01/10/2015 170.25p 173.10p 169.00p 172.00p 98474
30/09/2015 170.50p 172.00p 169.00p 171.00p 178136
29/09/2015 176.50p 176.50p 168.00p 170.50p 102986
28/09/2015 178.50p 180.00p 175.00p 176.50p 70578
25/09/2015 178.50p 181.00p 177.00p 178.50p 58511
24/09/2015 178.50p 179.75p 176.95p 178.50p 78990
23/09/2015 178.50p 180.00p 177.00p 178.50p 34766
22/09/2015 178.50p 178.50p 177.00p 178.50p 23000
21/09/2015 178.50p 180.00p 177.00p 178.50p 78545
18/09/2015 177.50p 180.00p 177.50p 178.50p 29481
17/09/2015 174.00p 179.80p 173.30p 178.50p 49460
16/09/2015 170.00p 177.00p 170.00p 174.00p 69095
15/09/2015 170.00p 172.00p 169.24p 170.00p 11028
14/09/2015 171.00p 171.88p 170.00p 171.50p 23481
11/09/2015 171.00p 172.00p 170.25p 171.00p 28033
10/09/2015 168.50p 172.00p 168.50p 171.00p 32378
09/09/2015 167.50p 169.00p 166.06p 168.50p 479049
08/09/2015 168.50p 170.00p 167.00p 167.00p 55499
07/09/2015 168.50p 170.00p 167.30p 168.50p 48899
04/09/2015 168.50p 169.75p 168.00p 168.50p 1866
03/09/2015 168.50p 169.75p 168.00p 168.50p 2542
02/09/2015 168.50p 169.75p 167.90p 168.50p 4222
01/09/2015 165.00p 168.00p 165.00p 168.00p 370479
28/08/2015 162.00p 166.60p 162.00p 165.00p 56825
27/08/2015 163.25p 163.25p 160.10p 162.00p 181045
26/08/2015 163.75p 163.75p 161.50p 163.25p 56957
25/08/2015 163.25p 164.50p 162.50p 163.75p 88942
24/08/2015 163.75p 163.75p 160.00p 162.50p 194183
21/08/2015 164.75p 166.73p 162.65p 164.75p 55721
20/08/2015 164.25p 166.55p 162.60p 164.75p 39720
19/08/2015 164.25p 164.25p 162.60p 164.25p 19074
18/08/2015 164.25p 164.45p 162.50p 164.25p 141710
17/08/2015 164.75p 164.75p 162.50p 164.25p 18117
14/08/2015 163.75p 165.00p 162.50p 164.75p 36958
13/08/2015 163.25p 163.93p 157.00p 163.00p 307589
12/08/2015 163.25p 164.00p 162.65p 163.25p 2553
11/08/2015 162.50p 164.00p 162.50p 163.25p 40718
10/08/2015 168.50p 168.50p 158.00p 162.50p 270041
07/08/2015 170.00p 170.00p 165.00p 165.00p 31361
06/08/2015 170.00p 170.00p 168.00p 170.00p 12361
05/08/2015 170.00p 170.00p 165.00p 170.00p 27990
04/08/2015 170.50p 170.50p 168.00p 170.00p 80833
03/08/2015 169.00p 170.50p 168.00p 170.50p 18777
31/07/2015 170.00p 170.00p 165.95p 166.00p 408964
30/07/2015 171.50p 171.50p 167.00p 167.00p 1082045
29/07/2015 170.50p 171.00p 168.00p 171.00p 2081126
28/07/2015 176.50p 177.90p 168.00p 168.00p 645331
27/07/2015 170.00p 170.50p 167.50p 170.00p 97258
24/07/2015 171.50p 172.00p 168.00p 170.00p 148056
23/07/2015 172.50p 172.50p 169.00p 171.50p 46370
22/07/2015 174.50p 177.00p 170.00p 172.50p 172678
21/07/2015 171.50p 176.00p 170.00p 170.00p 132388
20/07/2015 170.50p 172.00p 170.50p 171.00p 58232
17/07/2015 170.50p 172.85p 169.00p 169.00p 234901
16/07/2015 170.00p 171.70p 170.00p 170.50p 37913
15/07/2015 168.50p 171.75p 168.50p 170.00p 252354
14/07/2015 167.50p 170.05p 167.30p 168.50p 205569
13/07/2015 166.50p 168.50p 166.50p 167.50p 477433
10/07/2015 166.50p 167.25p 165.00p 166.50p 131176
09/07/2015 166.50p 167.25p 166.15p 166.50p 54909
08/07/2015 171.00p 172.00p 165.00p 166.50p 92676
07/07/2015 179.00p 181.00p 171.00p 172.00p 541523
06/07/2015 174.00p 179.85p 173.00p 177.00p 218213
03/07/2015 169.00p 175.00p 169.00p 174.00p 179258
02/07/2015 163.00p 171.00p 163.00p 169.00p 243958
01/07/2015 153.75p 165.05p 153.75p 163.00p 161406
30/06/2015 151.50p 155.00p 151.12p 153.75p 5842260
29/06/2015 152.75p 152.95p 102.53p 151.50p 177142
26/06/2015 152.75p 153.00p 152.75p 152.75p 175910
25/06/2015 152.75p 153.00p 152.55p 152.75p 197154
24/06/2015 152.75p 153.00p 152.50p 152.75p 539917
23/06/2015 152.75p 153.00p 152.50p 152.75p 423356
22/06/2015 152.50p 153.05p 152.50p 152.75p 436179
19/06/2015 152.00p 155.00p 151.51p 152.50p 105800
18/06/2015 151.50p 152.40p 151.25p 152.00p 1094120
17/06/2015 151.50p 152.00p 151.10p 151.50p 1459374
16/06/2015 151.50p 152.00p 151.25p 151.50p 377234
15/06/2015 150.75p 152.00p 150.75p 151.50p 1080049
12/06/2015 150.50p 151.05p 150.00p 150.75p 546123
11/06/2015 149.50p 150.70p 149.50p 150.50p 2751472
10/06/2015 150.50p 151.08p 149.50p 149.50p 399177
09/06/2015 150.00p 151.00p 148.00p 150.50p 674845
08/06/2015 146.00p 151.00p 145.50p 150.00p 1256105
05/06/2015 146.00p 146.15p 145.00p 146.00p 54677
04/06/2015 146.00p 146.50p 146.00p 146.00p 243672
03/06/2015 146.00p 146.20p 145.50p 146.00p 191115
02/06/2015 146.00p 147.00p 145.35p 146.00p 69486
01/06/2015 146.00p 147.00p 145.75p 146.00p 475598

*Close Price adjusted for both dividends and splits