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
09/02/2015 144.00p 145.40p 140.00p 141.00p 215594
06/02/2015 140.50p 145.50p 140.50p 145.50p 85367
05/02/2015 135.25p 142.00p 135.25p 140.50p 105947
04/02/2015 134.25p 137.00p 134.00p 135.25p 38250
03/02/2015 133.25p 135.00p 133.25p 134.00p 21200
02/02/2015 133.00p 134.00p 133.00p 133.25p 17460
30/01/2015 132.75p 133.72p 132.50p 133.00p 45955
29/01/2015 131.50p 133.44p 131.50p 132.75p 29054
28/01/2015 132.75p 133.16p 130.61p 131.50p 2272
27/01/2015 132.62p 133.12p 132.06p 132.62p 36504
26/01/2015 131.50p 133.50p 130.55p 132.62p 189127
23/01/2015 131.50p 133.00p 130.32p 131.50p 47902
22/01/2015 129.50p 132.96p 128.00p 131.50p 138819
21/01/2015 129.00p 132.00p 129.00p 129.50p 66272
20/01/2015 124.75p 131.00p 124.75p 129.00p 73139
19/01/2015 123.13p 126.00p 123.00p 124.25p 88511
16/01/2015 123.13p 123.13p 122.90p 123.13p 152300
15/01/2015 122.50p 124.00p 122.50p 123.13p 9020
14/01/2015 122.50p 123.50p 122.50p 122.50p 25000
13/01/2015 120.88p 123.34p 120.88p 122.50p 699376
12/01/2015 120.88p 121.24p 120.50p 120.50p 10390
09/01/2015 120.88p 121.00p 120.88p 120.88p 85849
08/01/2015 120.88p 121.95p 120.88p 120.88p 264867
07/01/2015 120.88p 123.00p 120.88p 120.88p 0
06/01/2015 120.88p 123.00p 120.40p 123.00p 12530
05/01/2015 120.88p 121.96p 120.88p 120.88p 2490
02/01/2015 120.88p 120.88p 120.88p 120.88p 0
31/12/2014 120.88p 120.88p 120.88p 120.88p 0
30/12/2014 120.88p 122.75p 119.00p 120.88p 96019
29/12/2014 120.88p 121.81p 120.88p 120.88p 38197
24/12/2014 120.88p 121.81p 120.88p 120.88p 1615
23/12/2014 120.88p 121.84p 120.00p 120.88p 20767
22/12/2014 120.88p 121.51p 120.88p 120.88p 3614
19/12/2014 120.88p 120.88p 119.41p 120.88p 6000
18/12/2014 120.88p 122.75p 120.88p 122.75p 31308
17/12/2014 118.00p 120.00p 118.00p 119.50p 435083
16/12/2014 119.50p 119.95p 119.50p 119.50p 5000
15/12/2014 119.50p 119.95p 119.11p 119.50p 6616
12/12/2014 120.00p 122.00p 118.05p 120.50p 30825
11/12/2014 121.00p 121.00p 120.00p 120.00p 249684
10/12/2014 121.00p 121.00p 120.00p 121.00p 15461
09/12/2014 121.00p 121.30p 120.00p 121.00p 11000
08/12/2014 121.00p 121.00p 120.00p 121.00p 11500
05/12/2014 121.00p 121.00p 120.44p 121.00p 1421290
04/12/2014 121.00p 121.00p 120.44p 121.00p 640350
03/12/2014 121.00p 121.75p 121.00p 121.00p 5000
02/12/2014 121.00p 121.60p 120.98p 121.00p 89225
01/12/2014 121.00p 121.00p 121.00p 121.00p 0
28/11/2014 121.00p 121.60p 120.80p 121.00p 94470
27/11/2014 121.00p 121.00p 120.50p 121.00p 19000
26/11/2014 121.00p 121.00p 120.95p 121.00p 31240
25/11/2014 121.00p 121.60p 120.80p 121.00p 9946
24/11/2014 121.00p 121.60p 120.00p 121.00p 31224
21/11/2014 121.00p 121.20p 121.00p 121.00p 50613
20/11/2014 121.00p 121.20p 120.10p 121.00p 11032
19/11/2014 121.00p 121.00p 121.00p 121.00p 0
18/11/2014 121.00p 121.20p 121.00p 121.00p 4000
17/11/2014 121.00p 121.20p 120.50p 121.00p 16250
14/11/2014 121.20p 121.20p 121.00p 121.00p 7500
13/11/2014 121.00p 121.20p 121.00p 121.00p 7500
12/11/2014 121.25p 123.00p 121.25p 121.50p 25053
11/11/2014 121.00p 122.00p 121.00p 121.25p 47530
10/11/2014 121.00p 122.00p 121.00p 121.00p 19171
07/11/2014 121.00p 122.00p 121.00p 121.00p 73174
06/11/2014 121.00p 122.00p 121.00p 121.00p 25000
05/11/2014 121.00p 122.00p 120.80p 121.00p 33485
04/11/2014 121.00p 121.00p 120.81p 121.00p 416
03/11/2014 121.00p 122.00p 120.67p 121.00p 9500
31/10/2014 121.00p 121.70p 120.67p 121.00p 3357
30/10/2014 121.00p 121.90p 120.00p 121.00p 159131
29/10/2014 121.00p 122.00p 121.00p 121.00p 100000
28/10/2014 121.00p 121.34p 120.50p 121.00p 22500
27/10/2014 121.00p 121.00p 120.50p 121.00p 4750
24/10/2014 121.00p 121.00p 121.00p 121.00p 0
23/10/2014 121.00p 121.00p 121.00p 121.00p 0
22/10/2014 121.00p 121.00p 121.00p 121.00p 150000
21/10/2014 121.00p 121.00p 120.90p 121.00p 4000
20/10/2014 121.00p 121.00p 120.90p 121.00p 4060
17/10/2014 121.00p 122.00p 120.90p 121.00p 46817
16/10/2014 121.00p 121.00p 120.50p 121.00p 350
15/10/2014 121.00p 121.00p 120.21p 121.00p 1150
14/10/2014 121.00p 121.00p 120.90p 121.00p 1400
13/10/2014 121.00p 121.00p 120.21p 121.00p 4
10/10/2014 121.00p 123.00p 120.00p 123.00p 12417
09/10/2014 121.00p 121.50p 120.31p 121.00p 78501
08/10/2014 121.00p 121.95p 120.10p 121.00p 1030000
07/10/2014 121.00p 121.50p 120.34p 121.00p 3992
06/10/2014 121.00p 122.00p 120.30p 121.00p 31028
03/10/2014 121.00p 121.00p 121.00p 121.00p 0
02/10/2014 121.00p 121.00p 120.24p 121.00p 26669
01/10/2014 121.00p 122.00p 121.00p 121.00p 5000
30/09/2014 122.00p 123.00p 120.24p 122.00p 269984
29/09/2014 122.00p 122.00p 122.00p 122.00p 0
26/09/2014 122.00p 122.00p 119.99p 122.00p 6208
25/09/2014 122.00p 122.95p 122.00p 122.00p 97000
24/09/2014 123.00p 123.00p 122.00p 122.00p 68165
23/09/2014 123.00p 123.00p 122.00p 123.00p 4240
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

*Close Price adjusted for both dividends and splits