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
06/09/2016 410.00p 426.00p 406.00p 426.00p 220518
05/09/2016 401.50p 415.00p 401.50p 410.00p 164862
02/09/2016 396.50p 404.00p 390.00p 401.00p 1914986
01/09/2016 400.50p 402.00p 395.00p 398.00p 19887
31/08/2016 400.00p 405.00p 391.00p 391.00p 120404
30/08/2016 400.00p 405.00p 395.60p 405.00p 117923
26/08/2016 405.00p 409.95p 395.78p 400.00p 144600
25/08/2016 410.00p 411.00p 401.00p 401.00p 72759
24/08/2016 410.00p 413.00p 405.05p 410.00p 161136
23/08/2016 410.00p 413.90p 409.22p 410.00p 196923
22/08/2016 397.50p 417.00p 397.50p 410.00p 353960
19/08/2016 396.00p 400.00p 395.00p 399.00p 430288
18/08/2016 395.00p 399.95p 392.50p 396.00p 723453
17/08/2016 393.50p 397.00p 392.00p 396.00p 428261
16/08/2016 390.00p 394.00p 388.50p 392.50p 251826
15/08/2016 390.00p 394.00p 385.05p 390.00p 197927
12/08/2016 392.00p 395.00p 387.05p 389.00p 55879
11/08/2016 393.50p 396.95p 389.00p 392.00p 73438
10/08/2016 392.00p 397.00p 392.00p 393.50p 79060
09/08/2016 392.00p 396.00p 388.30p 392.00p 291676
08/08/2016 395.00p 399.95p 389.00p 392.00p 88078
05/08/2016 395.00p 400.00p 393.00p 395.00p 318603
04/08/2016 395.00p 400.00p 389.22p 395.00p 192649
03/08/2016 399.00p 400.00p 390.00p 395.00p 55511
02/08/2016 399.00p 404.40p 397.00p 399.00p 150248
01/08/2016 390.00p 404.40p 388.00p 399.00p 74923
29/07/2016 397.00p 399.00p 385.00p 389.00p 1937108
28/07/2016 397.50p 405.00p 394.00p 397.00p 305015
27/07/2016 373.50p 398.00p 373.50p 392.00p 1529806
26/07/2016 371.50p 372.50p 370.00p 371.00p 110120
25/07/2016 369.50p 380.00p 369.50p 371.50p 433216
22/07/2016 367.00p 373.50p 366.00p 369.50p 48873
21/07/2016 364.50p 369.94p 363.00p 367.00p 105242
20/07/2016 366.00p 369.00p 364.50p 364.50p 162926
19/07/2016 366.00p 370.00p 362.00p 366.00p 4397764
18/07/2016 366.00p 370.00p 362.05p 370.00p 2060546
15/07/2016 366.00p 369.95p 361.00p 366.00p 213111
14/07/2016 367.50p 369.00p 364.50p 365.00p 124532
13/07/2016 368.50p 370.00p 363.00p 367.50p 171048
12/07/2016 367.50p 372.00p 367.25p 368.00p 258622
11/07/2016 369.00p 372.60p 365.00p 367.50p 446819
08/07/2016 356.00p 384.95p 356.00p 375.00p 279467
07/07/2016 358.00p 360.60p 352.00p 356.00p 75104
06/07/2016 350.00p 360.00p 350.00p 358.00p 58352
05/07/2016 350.50p 353.50p 340.00p 350.00p 172348
04/07/2016 332.00p 354.70p 332.00p 352.00p 155932
01/07/2016 320.50p 334.00p 320.00p 330.00p 106948
30/06/2016 320.50p 324.00p 315.05p 320.50p 1168861
29/06/2016 310.50p 322.50p 309.00p 320.50p 1168537
28/06/2016 310.50p 315.00p 309.00p 310.50p 270005
27/06/2016 309.50p 315.00p 305.00p 310.50p 122729
24/06/2016 305.00p 310.00p 292.50p 309.50p 167713
23/06/2016 314.25p 315.70p 306.75p 314.00p 77177
22/06/2016 325.00p 325.00p 311.98p 314.25p 317927
21/06/2016 326.50p 327.00p 323.25p 323.25p 43538
20/06/2016 320.00p 331.00p 228.75p 326.50p 164735
17/06/2016 318.50p 322.00p 315.10p 319.50p 108817
16/06/2016 319.50p 321.50p 315.50p 318.50p 161175
15/06/2016 313.00p 324.00p 312.00p 324.00p 209000
14/06/2016 327.50p 327.50p 301.00p 313.00p 377316
13/06/2016 337.50p 340.00p 325.40p 328.50p 217243
10/06/2016 338.50p 338.50p 336.25p 337.50p 48313
09/06/2016 337.50p 338.60p 335.50p 338.50p 49350
08/06/2016 337.50p 339.00p 335.00p 337.50p 472770
07/06/2016 340.50p 345.00p 335.00p 335.00p 98084
06/06/2016 339.50p 344.00p 337.00p 340.50p 59631
03/06/2016 338.50p 343.00p 335.50p 339.50p 253110
02/06/2016 328.50p 344.00p 328.50p 338.50p 236090
01/06/2016 322.50p 330.00p 320.50p 328.00p 236817
31/05/2016 312.00p 324.25p 310.00p 320.00p 244751
27/05/2016 312.50p 314.75p 312.00p 312.00p 89918
26/05/2016 310.00p 315.00p 307.00p 312.50p 1567958
25/05/2016 312.00p 315.00p 311.10p 312.50p 199139
24/05/2016 306.50p 314.00p 306.50p 312.00p 2048188
23/05/2016 306.50p 308.00p 304.00p 307.00p 463206
20/05/2016 308.50p 313.54p 305.00p 306.50p 439042
19/05/2016 308.50p 315.00p 305.00p 305.00p 628500
18/05/2016 303.50p 309.00p 302.50p 308.50p 323903
17/05/2016 305.50p 305.70p 304.00p 304.50p 110204
16/05/2016 307.00p 309.00p 304.31p 306.00p 86483
13/05/2016 304.00p 310.00p 303.00p 307.00p 399214
12/05/2016 306.00p 311.09p 301.73p 304.00p 362200
11/05/2016 312.50p 320.00p 302.00p 306.00p 100237
10/05/2016 318.00p 318.00p 310.00p 312.50p 649362
09/05/2016 311.00p 323.00p 311.00p 318.00p 286603
06/05/2016 311.50p 315.00p 310.24p 311.00p 239369
05/05/2016 310.50p 312.40p 309.00p 310.50p 164461
04/05/2016 306.50p 313.00p 306.50p 310.50p 472220
03/05/2016 294.00p 308.00p 294.00p 306.50p 698062
29/04/2016 293.50p 297.60p 289.05p 294.00p 724931
28/04/2016 290.50p 297.00p 289.00p 293.50p 372650
27/04/2016 279.00p 292.00p 279.00p 288.50p 510522
26/04/2016 276.50p 282.00p 273.00p 279.00p 330487
25/04/2016 280.00p 282.50p 276.00p 276.50p 283874
22/04/2016 284.00p 285.40p 274.10p 280.00p 82321
21/04/2016 286.50p 288.00p 280.50p 284.00p 234457
20/04/2016 295.00p 296.00p 285.00p 286.50p 288142
19/04/2016 288.50p 299.00p 287.00p 292.00p 207412
18/04/2016 302.50p 305.00p 285.00p 288.50p 176067
15/04/2016 305.00p 310.00p 301.00p 304.75p 264594
14/04/2016 307.50p 309.00p 300.00p 305.50p 279310
13/04/2016 285.00p 310.00p 285.00p 307.50p 295120
12/04/2016 279.50p 288.00p 278.30p 285.00p 268101
11/04/2016 280.00p 282.00p 277.00p 279.50p 149323
08/04/2016 279.50p 283.00p 278.00p 280.00p 152263
07/04/2016 279.00p 281.10p 276.35p 279.00p 457770
06/04/2016 282.50p 284.00p 275.00p 278.00p 258251
05/04/2016 291.00p 292.20p 278.00p 281.00p 193941
04/04/2016 291.50p 295.00p 288.00p 291.00p 615084
01/04/2016 286.00p 295.00p 284.40p 291.50p 49124
31/03/2016 288.50p 289.20p 272.00p 286.00p 640965
30/03/2016 270.00p 292.20p 270.00p 289.50p 699088
29/03/2016 262.00p 271.00p 252.00p 268.50p 155539
24/03/2016 243.50p 266.00p 243.50p 262.00p 515984
23/03/2016 225.00p 245.70p 225.00p 243.00p 717293
22/03/2016 226.50p 227.00p 219.00p 221.00p 190115
21/03/2016 227.00p 227.00p 224.00p 226.50p 26078
18/03/2016 230.00p 230.90p 225.00p 227.00p 128337
17/03/2016 225.50p 231.00p 223.75p 230.00p 318978
16/03/2016 224.50p 228.70p 224.50p 226.00p 47349
15/03/2016 223.50p 225.00p 223.50p 224.50p 27081
14/03/2016 222.00p 224.75p 221.10p 223.50p 53199
11/03/2016 221.50p 225.00p 219.00p 223.00p 242980
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

*Close Price adjusted for both dividends and splits