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
22/06/2017 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
22/12/2016 545.00p 550.00p 535.10p 537.50p 85084
21/12/2016 550.50p 552.00p 540.00p 545.00p 82233
20/12/2016 543.50p 555.00p 543.00p 549.00p 149848
19/12/2016 564.50p 566.50p 540.00p 543.50p 627076
16/12/2016 570.50p 574.99p 562.00p 564.50p 606282
15/12/2016 558.50p 597.00p 555.00p 570.50p 1373086
14/12/2016 493.50p 562.00p 490.00p 562.00p 1193296
13/12/2016 479.50p 485.00p 472.00p 480.00p 139249
12/12/2016 481.00p 484.75p 474.16p 478.50p 165862
09/12/2016 481.00p 487.00p 475.60p 481.00p 232906
08/12/2016 481.50p 487.00p 477.00p 481.00p 89790
07/12/2016 465.00p 487.90p 465.00p 481.50p 393869
06/12/2016 465.00p 470.00p 461.00p 465.00p 86688
05/12/2016 465.00p 470.00p 460.00p 465.00p 112124
02/12/2016 461.50p 470.00p 460.00p 465.00p 909657
01/12/2016 469.50p 475.00p 460.00p 460.00p 290323
30/11/2016 480.00p 480.50p 445.00p 469.50p 367631
29/11/2016 502.00p 503.00p 475.00p 480.00p 189731
28/11/2016 504.50p 506.50p 495.00p 499.75p 339753
25/11/2016 504.50p 506.50p 502.10p 504.50p 155064
24/11/2016 502.50p 507.00p 501.88p 503.50p 142429
23/11/2016 501.00p 504.90p 500.00p 502.00p 149581
22/11/2016 496.00p 504.85p 494.80p 500.00p 200356
21/11/2016 494.50p 498.00p 493.00p 495.00p 271967
18/11/2016 500.00p 505.00p 492.00p 494.50p 175721
17/11/2016 495.00p 508.00p 495.00p 500.00p 979607
16/11/2016 481.50p 500.00p 481.30p 495.00p 173331
15/11/2016 475.00p 482.90p 474.21p 480.00p 115353
14/11/2016 468.50p 478.00p 468.50p 475.00p 165397
11/11/2016 468.00p 470.75p 464.00p 468.50p 176639
10/11/2016 461.50p 473.00p 461.50p 469.00p 333853
09/11/2016 462.50p 466.25p 450.00p 461.50p 186245
08/11/2016 459.50p 472.00p 455.60p 464.00p 520606
07/11/2016 447.00p 464.00p 446.00p 459.50p 98379
04/11/2016 469.50p 469.50p 425.10p 447.00p 1145393
03/11/2016 473.00p 474.00p 466.08p 469.50p 129651
02/11/2016 477.50p 478.00p 469.75p 469.75p 238230
01/11/2016 481.00p 482.76p 475.00p 475.00p 1338882
31/10/2016 485.50p 486.50p 477.30p 481.00p 83116
28/10/2016 485.00p 485.60p 483.00p 485.50p 562137
27/10/2016 485.50p 490.00p 483.00p 485.00p 262906
26/10/2016 481.00p 494.00p 477.00p 485.50p 654910
25/10/2016 476.00p 485.00p 474.00p 475.50p 137116
24/10/2016 465.00p 476.00p 464.00p 473.25p 1901266
21/10/2016 465.00p 467.00p 463.50p 464.75p 88425
20/10/2016 465.00p 468.50p 462.86p 465.00p 46186
19/10/2016 465.00p 469.50p 463.00p 465.00p 186809
18/10/2016 466.00p 469.10p 461.00p 465.25p 500982
17/10/2016 464.50p 467.00p 462.25p 466.00p 102458
14/10/2016 463.50p 464.50p 461.61p 464.50p 2672313
13/10/2016 465.00p 466.65p 460.00p 463.50p 364690
12/10/2016 459.00p 469.40p 459.00p 465.00p 299606
11/10/2016 446.00p 467.00p 445.10p 457.00p 304272
10/10/2016 446.00p 450.00p 443.00p 446.00p 69663
07/10/2016 432.50p 447.00p 432.50p 445.00p 185212
06/10/2016 423.00p 430.00p 420.15p 427.00p 75094
05/10/2016 425.00p 435.00p 421.52p 425.00p 51235
04/10/2016 415.00p 430.00p 413.00p 422.00p 280639
03/10/2016 415.00p 420.00p 410.00p 412.00p 159818
30/09/2016 416.00p 416.00p 410.00p 415.00p 32789
29/09/2016 416.00p 416.00p 410.00p 410.00p 44784
28/09/2016 416.00p 417.12p 408.25p 408.25p 74981
27/09/2016 416.00p 420.00p 412.00p 412.00p 49461
26/09/2016 415.00p 420.00p 412.00p 418.50p 224799
23/09/2016 415.00p 420.25p 410.00p 420.25p 345736
22/09/2016 415.00p 420.00p 412.50p 414.75p 269137
21/09/2016 413.50p 420.00p 410.00p 412.00p 95659
20/09/2016 416.00p 416.50p 410.00p 410.00p 58117
19/09/2016 416.00p 420.00p 412.00p 412.00p 158574
16/09/2016 412.50p 419.50p 411.00p 419.00p 78669
15/09/2016 410.00p 419.00p 408.00p 412.50p 224565
14/09/2016 410.00p 417.00p 408.00p 417.00p 456401
13/09/2016 406.00p 420.00p 406.00p 410.00p 315024
12/09/2016 415.00p 415.00p 395.00p 405.00p 202783
09/09/2016 425.00p 429.50p 410.00p 415.00p 85725
08/09/2016 422.50p 430.00p 422.00p 426.00p 570747
07/09/2016 416.50p 424.95p 414.50p 423.00p 220248

*Close Price adjusted for both dividends and splits