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
22/09/2014 123.00p 123.75p 123.00p 123.00p 26242
19/09/2014 123.00p 123.00p 122.80p 123.00p 1101628
18/09/2014 123.00p 123.00p 120.00p 123.00p 9425972
17/09/2014 123.00p 123.50p 122.95p 123.00p 50860
16/09/2014 123.00p 124.00p 122.00p 123.00p 68099
15/09/2014 123.00p 123.00p 122.10p 123.00p 114396
12/09/2014 123.00p 124.00p 121.00p 123.00p 2094798
11/09/2014 123.50p 123.50p 122.00p 123.00p 340750
10/09/2014 123.50p 123.50p 122.33p 123.50p 2003473
09/09/2014 123.50p 123.50p 123.15p 123.50p 4839
08/09/2014 122.75p 123.50p 122.75p 123.50p 63615
05/09/2014 122.75p 123.00p 122.75p 122.75p 57803
04/09/2014 123.25p 123.55p 121.75p 122.75p 436754
03/09/2014 120.00p 120.00p 118.00p 120.00p 10091
02/09/2014 120.00p 120.00p 119.00p 120.00p 46660
01/09/2014 120.00p 120.00p 118.00p 120.00p 31590
29/08/2014 120.00p 120.00p 118.20p 120.00p 18000
28/08/2014 120.00p 120.00p 118.20p 119.00p 8831
27/08/2014 120.00p 120.00p 119.50p 120.00p 1600
26/08/2014 120.00p 120.00p 119.50p 120.00p 6334
22/08/2014 120.00p 120.00p 119.50p 120.00p 31000
21/08/2014 120.00p 120.00p 119.50p 120.00p 39583
20/08/2014 120.00p 120.00p 119.50p 120.00p 1663
19/08/2014 120.00p 120.00p 118.50p 120.00p 28368
18/08/2014 120.00p 120.00p 119.00p 119.00p 54300
15/08/2014 120.00p 120.00p 118.88p 120.00p 89673
14/08/2014 120.00p 120.00p 120.00p 120.00p 0
13/08/2014 120.00p 120.00p 120.00p 120.00p 0
12/08/2014 120.00p 120.00p 120.00p 120.00p 0
11/08/2014 120.00p 121.40p 119.70p 120.00p 81483
08/08/2014 120.00p 120.00p 118.75p 119.00p 44445
07/08/2014 120.00p 120.00p 119.70p 120.00p 2485
06/08/2014 120.00p 120.00p 118.88p 120.00p 32860
05/08/2014 120.00p 120.00p 118.88p 120.00p 77000
04/08/2014 119.50p 120.00p 118.88p 120.00p 38487
01/08/2014 119.50p 119.54p 119.50p 119.50p 8355
31/07/2014 120.00p 120.00p 119.50p 119.50p 131514
30/07/2014 120.00p 120.00p 119.60p 120.00p 19263
29/07/2014 120.00p 120.75p 119.10p 120.00p 98418
28/07/2014 120.00p 120.00p 119.50p 120.00p 282124
25/07/2014 120.00p 120.00p 119.00p 120.00p 66982
24/07/2014 120.00p 120.00p 116.50p 116.50p 52984
23/07/2014 119.50p 120.00p 119.40p 120.00p 20108
22/07/2014 119.50p 119.50p 119.00p 119.50p 390804
21/07/2014 119.50p 119.50p 119.50p 119.50p 1000
18/07/2014 119.75p 119.75p 119.00p 119.50p 88885
17/07/2014 119.75p 121.00p 119.58p 119.75p 0
16/07/2014 120.00p 121.00p 119.58p 120.00p 136672
15/07/2014 120.00p 120.00p 119.60p 120.00p 10221
14/07/2014 120.00p 120.00p 119.66p 120.00p 91093
11/07/2014 120.00p 120.00p 119.00p 120.00p 21301
10/07/2014 120.00p 120.00p 119.72p 120.00p 721600
09/07/2014 119.50p 120.00p 119.50p 120.00p 7463
08/07/2014 119.50p 120.00p 119.50p 119.50p 55754
07/07/2014 119.50p 120.00p 118.00p 119.50p 69996
04/07/2014 120.50p 120.50p 118.25p 119.50p 31666
03/07/2014 119.50p 120.50p 119.50p 120.50p 997074
02/07/2014 119.50p 120.00p 118.33p 119.50p 32213
01/07/2014 120.50p 120.50p 119.00p 119.50p 32334
30/06/2014 120.00p 121.00p 119.50p 120.50p 48301
27/06/2014 119.50p 120.90p 119.50p 120.00p 123117
26/06/2014 119.50p 120.92p 119.50p 119.50p 83699
25/06/2014 119.50p 120.00p 119.50p 119.75p 30000
24/06/2014 118.50p 120.00p 118.50p 119.50p 5000
23/06/2014 120.50p 120.50p 114.00p 118.50p 6180725
20/06/2014 121.00p 121.00p 120.00p 120.50p 7
19/06/2014 121.50p 123.00p 120.00p 121.00p 14438
18/06/2014 123.00p 123.00p 122.00p 123.00p 8908
17/06/2014 123.00p 123.00p 122.00p 123.00p 1772
16/06/2014 124.00p 124.00p 123.00p 123.00p 40999
13/06/2014 124.00p 124.00p 123.50p 124.00p 2500
12/06/2014 124.00p 124.00p 121.00p 124.00p 122000
11/06/2014 123.50p 124.00p 123.48p 124.00p 146994
10/06/2014 124.00p 124.00p 123.48p 123.50p 0
09/06/2014 123.50p 123.50p 123.48p 123.50p 185964
06/06/2014 123.50p 124.00p 123.50p 123.50p 0
05/06/2014 123.50p 124.00p 123.50p 123.50p 434
04/06/2014 123.50p 123.50p 123.00p 123.50p 2405
03/06/2014 124.50p 125.00p 122.75p 123.50p 60900
02/06/2014 123.00p 123.00p 122.00p 122.75p 1625
30/05/2014 123.00p 123.00p 123.00p 123.00p 457
29/05/2014 123.50p 124.50p 123.00p 123.00p 0
28/05/2014 124.50p 124.50p 123.00p 123.50p 107400
27/05/2014 125.50p 125.50p 124.50p 124.50p 36483
23/05/2014 125.50p 125.50p 125.50p 125.50p 400
22/05/2014 125.50p 126.00p 125.25p 125.50p 80000
21/05/2014 125.50p 126.50p 125.20p 125.50p 5131
20/05/2014 126.00p 126.50p 126.00p 126.50p 65500
19/05/2014 128.00p 128.00p 125.00p 126.00p 36610
16/05/2014 132.00p 132.00p 126.00p 128.00p 108115
15/05/2014 132.00p 132.00p 130.00p 132.00p 750
14/05/2014 132.00p 134.00p 132.00p 132.00p 9021
13/05/2014 132.00p 132.00p 130.25p 132.00p 1229
12/05/2014 132.00p 132.00p 132.00p 132.00p 0
09/05/2014 132.00p 132.00p 132.00p 132.00p 2500
08/05/2014 132.00p 132.00p 132.00p 132.00p 918
07/05/2014 132.00p 132.00p 130.25p 132.00p 4860
06/05/2014 132.00p 132.00p 130.00p 132.00p 0
02/05/2014 131.50p 131.50p 130.00p 131.50p 3414
01/05/2014 131.50p 134.00p 130.00p 131.50p 0
30/04/2014 132.00p 134.00p 130.00p 132.00p 0
29/04/2014 134.00p 134.00p 130.00p 132.00p 24364
28/04/2014 134.00p 134.00p 132.00p 134.00p 10102
25/04/2014 134.00p 134.00p 132.50p 134.00p 4000
24/04/2014 134.50p 134.50p 134.00p 134.00p 2604
23/04/2014 134.50p 134.75p 132.50p 134.50p 36772
22/04/2014 134.50p 135.10p 132.00p 134.50p 11238
17/04/2014 134.00p 137.00p 134.00p 135.00p 9683
16/04/2014 133.50p 136.00p 131.70p 134.00p 99897
15/04/2014 132.50p 136.00p 131.65p 133.50p 66753
14/04/2014 132.50p 135.00p 130.66p 132.50p 24687
11/04/2014 133.50p 136.95p 131.00p 135.00p 22668
10/04/2014 127.50p 137.00p 127.50p 133.50p 50327
09/04/2014 126.00p 130.00p 125.56p 127.50p 8469
08/04/2014 124.00p 126.00p 123.00p 126.00p 3308
07/04/2014 120.00p 125.00p 120.00p 124.00p 32856
04/04/2014 120.00p 121.60p 120.00p 120.00p 10274
03/04/2014 120.00p 121.00p 120.00p 120.00p 0
02/04/2014 121.00p 121.00p 120.00p 121.00p 12006
01/04/2014 117.25p 122.00p 115.75p 121.00p 79606
31/03/2014 112.00p 116.97p 108.50p 115.75p 4464694
28/03/2014 108.50p 108.95p 108.00p 108.50p 518553
27/03/2014 108.50p 108.95p 108.50p 108.50p 9583
26/03/2014 108.50p 109.00p 108.50p 108.50p 1000
25/03/2014 111.00p 112.00p 107.50p 108.50p 15112
24/03/2014 112.00p 112.00p 108.00p 111.00p 8231
21/03/2014 112.50p 112.50p 111.00p 112.00p 0
20/03/2014 112.50p 112.50p 111.00p 112.50p 33000
19/03/2014 113.00p 113.00p 111.00p 112.50p 18629
18/03/2014 113.00p 113.00p 111.00p 113.00p 3400
17/03/2014 115.50p 115.50p 113.00p 113.00p 16520
14/03/2014 115.50p 115.50p 113.00p 115.50p 3863
13/03/2014 115.50p 115.50p 113.00p 115.50p 7395
12/03/2014 115.50p 116.50p 113.00p 115.50p 0
11/03/2014 116.50p 116.50p 113.00p 115.50p 22102
10/03/2014 116.50p 116.50p 113.00p 116.50p 600
07/03/2014 116.50p 116.50p 113.00p 116.50p 11684
06/03/2014 116.50p 116.50p 115.00p 116.50p 0
05/03/2014 116.00p 116.50p 115.00p 116.50p 13000
04/03/2014 116.00p 116.00p 114.00p 116.00p 790000
03/03/2014 116.00p 116.00p 113.00p 116.00p 18200
28/02/2014 116.00p 116.00p 113.00p 116.00p 0
27/02/2014 116.00p 116.00p 113.00p 116.00p 41984
26/02/2014 115.50p 116.00p 113.66p 116.00p 4504
25/02/2014 115.50p 116.50p 115.50p 115.50p 87778
24/02/2014 115.50p 116.00p 115.50p 115.50p 70000
21/02/2014 116.00p 116.00p 114.00p 115.50p 5700
20/02/2014 116.00p 116.00p 116.00p 116.00p 41812
19/02/2014 116.50p 116.50p 114.00p 116.00p 1459
18/02/2014 116.00p 116.50p 114.00p 116.50p 500
17/02/2014 117.00p 117.00p 114.00p 116.00p 79100
14/02/2014 117.00p 117.75p 117.00p 117.00p 5000
13/02/2014 117.50p 119.50p 117.00p 117.00p 8654
12/02/2014 118.00p 118.00p 117.00p 118.00p 59000
11/02/2014 118.00p 118.00p 117.00p 118.00p 502500
10/02/2014 117.50p 119.00p 117.50p 118.00p 4203
07/02/2014 117.50p 117.50p 117.50p 117.50p 1011
06/02/2014 120.00p 120.00p 116.00p 117.50p 24067
05/02/2014 120.00p 121.00p 118.00p 120.00p 0
04/02/2014 120.00p 121.00p 118.00p 120.00p 3556
03/02/2014 120.00p 121.00p 120.00p 120.00p 187614
31/01/2014 120.00p 120.00p 118.00p 120.00p 1000
30/01/2014 120.50p 120.50p 118.00p 120.00p 1090197
29/01/2014 121.00p 121.00p 119.00p 120.50p 5423
28/01/2014 121.00p 121.00p 119.10p 121.00p 4100
27/01/2014 121.00p 122.00p 119.04p 121.00p 13461
24/01/2014 121.00p 121.00p 119.90p 121.00p 8500
23/01/2014 121.00p 122.00p 119.50p 121.00p 41672
22/01/2014 121.00p 122.00p 119.88p 121.00p 11891
21/01/2014 121.00p 122.16p 119.40p 121.00p 0
20/01/2014 121.00p 122.16p 119.40p 121.00p 20200
17/01/2014 121.00p 121.00p 121.00p 121.00p 1642
16/01/2014 121.00p 121.00p 119.60p 121.00p 8189
15/01/2014 121.00p 122.32p 119.40p 121.00p 19719
14/01/2014 120.50p 123.00p 118.00p 121.00p 153987
13/01/2014 121.50p 121.50p 119.00p 120.50p 513500
10/01/2014 121.50p 121.50p 119.00p 121.50p 10824
09/01/2014 121.50p 121.50p 121.25p 121.50p 2474
08/01/2014 122.00p 122.00p 119.00p 121.50p 4531
07/01/2014 122.00p 122.00p 119.00p 122.00p 4031
06/01/2014 122.00p 122.00p 119.00p 122.00p 785000
03/01/2014 122.00p 122.00p 121.00p 122.00p 320000
02/01/2014 122.00p 122.50p 119.96p 122.00p 0
31/12/2013 122.00p 122.50p 119.96p 122.00p 2618
30/12/2013 122.50p 122.50p 119.96p 122.50p 6550
27/12/2013 122.50p 124.50p 120.00p 122.50p 62037
24/12/2013 121.50p 122.50p 121.50p 122.50p 8200
23/12/2013 121.50p 121.50p 119.30p 121.50p 20
20/12/2013 121.50p 121.50p 119.30p 121.50p 1392
19/12/2013 121.00p 121.50p 119.25p 121.50p 411386
18/12/2013 121.00p 121.00p 119.25p 121.00p 101000
17/12/2013 120.50p 121.00p 120.50p 121.00p 428
16/12/2013 121.00p 121.00p 118.00p 120.50p 2203829
13/12/2013 121.00p 121.00p 118.00p 121.00p 482
12/12/2013 122.00p 122.00p 118.00p 120.00p 7644
11/12/2013 124.00p 124.00p 120.00p 122.00p 19544
10/12/2013 125.00p 125.00p 123.00p 124.00p 758
09/12/2013 125.00p 125.00p 123.00p 125.00p 10184
06/12/2013 125.00p 125.40p 124.50p 125.00p 0
05/12/2013 124.50p 125.40p 124.50p 125.00p 4000

*Close Price adjusted for both dividends and splits