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
11/01/2013 96.00p 96.00p 95.00p 96.00p 1292795
10/01/2013 96.00p 96.00p 95.00p 96.00p 774278
09/01/2013 94.00p 97.00p 94.00p 96.00p 182996
08/01/2013 93.50p 95.00p 92.00p 94.00p 125500
07/01/2013 94.50p 94.50p 92.00p 92.00p 8308
04/01/2013 94.00p 94.68p 94.00p 94.50p 3145
03/01/2013 94.00p 94.76p 93.00p 94.00p 7500
02/01/2013 94.50p 95.00p 92.00p 94.00p 9148
31/12/2012 94.50p 95.00p 93.25p 94.50p 54423
28/12/2012 94.50p 95.07p 93.00p 94.50p 38840
27/12/2012 95.00p 95.00p 93.00p 94.50p 8448
24/12/2012 96.00p 96.20p 93.50p 95.00p 9723
21/12/2012 96.00p 96.25p 95.00p 96.00p 158647
20/12/2012 96.50p 96.50p 92.00p 96.00p 24589
19/12/2012 96.50p 97.07p 95.00p 96.50p 10570
18/12/2012 97.00p 97.50p 95.00p 96.50p 56769
17/12/2012 97.00p 97.00p 95.00p 97.00p 2501
14/12/2012 98.00p 99.00p 96.00p 97.00p 14944
13/12/2012 98.50p 99.00p 96.00p 98.00p 11805
12/12/2012 98.50p 98.50p 97.00p 98.50p 16200
11/12/2012 99.00p 99.20p 98.00p 98.50p 30040
10/12/2012 99.00p 100.00p 99.00p 99.00p 28091
07/12/2012 99.00p 99.50p 98.40p 99.00p 4919
06/12/2012 99.00p 100.00p 99.00p 99.00p 8983
05/12/2012 99.00p 99.50p 98.00p 99.00p 12360
04/12/2012 102.50p 102.50p 98.00p 99.50p 161136
03/12/2012 102.50p 102.74p 101.00p 102.50p 22800
30/11/2012 102.50p 102.50p 101.00p 102.50p 0
29/11/2012 102.50p 102.50p 101.00p 102.50p 5000
28/11/2012 102.50p 102.80p 101.15p 102.50p 11965
27/11/2012 102.50p 102.80p 101.00p 102.50p 0
26/11/2012 102.50p 102.80p 101.00p 102.50p 9356
23/11/2012 103.00p 103.00p 100.00p 102.00p 27422
22/11/2012 102.50p 104.00p 102.00p 103.00p 188986
21/11/2012 102.50p 102.50p 101.00p 102.50p 2000
20/11/2012 102.50p 102.50p 101.15p 102.50p 0
19/11/2012 102.50p 102.50p 101.15p 102.50p 1000
16/11/2012 103.00p 103.00p 102.00p 102.50p 1600
15/11/2012 103.00p 103.00p 102.00p 103.00p 8300
14/11/2012 103.00p 103.00p 102.00p 103.00p 6350
13/11/2012 102.00p 104.00p 102.00p 103.00p 6000
12/11/2012 102.00p 102.90p 101.25p 102.00p 21893
09/11/2012 102.50p 104.00p 101.00p 102.00p 44500
08/11/2012 104.25p 104.25p 101.00p 102.50p 33584
07/11/2012 104.50p 104.50p 103.00p 104.25p 29658
06/11/2012 105.00p 105.00p 104.50p 104.50p 3500
05/11/2012 104.50p 106.14p 104.50p 105.50p 130459
02/11/2012 104.50p 105.00p 104.50p 104.50p 4000
01/11/2012 104.50p 104.50p 104.00p 104.50p 14397
31/10/2012 105.00p 105.00p 103.90p 104.50p 0
30/10/2012 105.00p 105.00p 103.90p 105.00p 24749
29/10/2012 105.25p 105.25p 103.00p 105.00p 6543
26/10/2012 105.25p 105.25p 97.00p 105.25p 0
25/10/2012 105.25p 105.25p 97.00p 105.25p 0
24/10/2012 105.25p 105.25p 97.00p 105.25p 0
23/10/2012 105.25p 105.25p 97.00p 105.25p 4600
22/10/2012 105.25p 105.25p 103.04p 105.25p 7889
19/10/2012 105.38p 105.38p 103.05p 105.38p 3585
18/10/2012 107.00p 107.00p 105.00p 105.38p 14600
17/10/2012 107.50p 107.50p 103.00p 107.00p 38630
16/10/2012 107.50p 107.70p 107.50p 107.50p 12500
15/10/2012 107.50p 107.70p 107.50p 107.50p 51942
12/10/2012 107.50p 107.70p 107.00p 107.50p 10513
11/10/2012 107.50p 107.75p 107.00p 107.50p 162500
10/10/2012 107.50p 107.72p 107.00p 107.50p 0
09/10/2012 107.50p 107.72p 107.00p 107.50p 9744
08/10/2012 107.50p 107.72p 105.67p 107.50p 12958
05/10/2012 107.50p 107.73p 107.50p 107.50p 2545
04/10/2012 107.50p 107.50p 107.05p 107.50p 4500
03/10/2012 107.50p 107.75p 107.30p 107.50p 25000
02/10/2012 107.50p 107.50p 107.30p 107.50p 4686
01/10/2012 107.50p 107.75p 107.50p 107.50p 65000
28/09/2012 107.50p 107.75p 107.50p 107.50p 27500
27/09/2012 107.50p 108.00p 107.50p 107.50p 16227
26/09/2012 107.50p 107.75p 107.50p 107.50p 953
25/09/2012 107.50p 107.50p 107.25p 107.50p 51816
24/09/2012 107.50p 107.75p 107.00p 107.50p 13731
21/09/2012 107.50p 107.50p 107.25p 107.50p 3294
20/09/2012 107.50p 107.75p 107.50p 107.50p 10000
19/09/2012 107.50p 108.00p 107.50p 107.75p 99696
18/09/2012 107.50p 108.00p 107.50p 107.50p 10750
17/09/2012 107.50p 107.75p 107.00p 107.50p 187195
14/09/2012 107.50p 107.50p 107.00p 107.50p 11225
13/09/2012 107.00p 107.50p 106.32p 107.50p 2923
12/09/2012 107.00p 107.24p 106.20p 107.00p 25917
11/09/2012 107.00p 107.68p 106.00p 107.00p 14791
10/09/2012 107.00p 107.24p 107.00p 107.00p 13300
07/09/2012 107.00p 107.24p 106.00p 107.00p 2852
06/09/2012 107.00p 107.50p 107.00p 107.00p 2675
05/09/2012 107.00p 107.00p 106.00p 107.00p 2200
04/09/2012 107.00p 107.24p 106.00p 107.00p 96520
03/09/2012 108.00p 108.20p 101.98p 107.00p 28263
31/08/2012 108.00p 108.50p 107.32p 108.00p 11661
30/08/2012 108.00p 108.50p 108.00p 108.00p 450
29/08/2012 108.00p 108.60p 107.50p 108.00p 24290
28/08/2012 108.00p 108.00p 107.50p 108.00p 4000
24/08/2012 108.00p 108.60p 107.50p 108.00p 9672
23/08/2012 108.00p 108.60p 108.00p 108.00p 1000
22/08/2012 108.00p 108.98p 108.00p 108.00p 13151
21/08/2012 108.50p 108.50p 107.30p 108.00p 0
20/08/2012 108.50p 108.50p 107.30p 108.50p 1425
17/08/2012 108.50p 109.40p 107.51p 108.50p 4797
16/08/2012 108.00p 109.00p 107.00p 108.50p 34466
15/08/2012 108.00p 108.00p 106.68p 108.00p 10000
14/08/2012 107.50p 109.60p 107.00p 108.00p 32963
13/08/2012 107.50p 109.49p 105.85p 107.50p 0
10/08/2012 107.50p 109.49p 105.85p 107.50p 6445
09/08/2012 107.50p 108.70p 105.00p 107.50p 48197
08/08/2012 109.00p 109.50p 107.50p 107.50p 41644
07/08/2012 109.00p 109.78p 109.00p 109.00p 24103
06/08/2012 109.00p 109.40p 109.00p 109.00p 3507
03/08/2012 108.50p 109.25p 107.50p 109.00p 20415
02/08/2012 108.62p 108.62p 102.00p 108.50p 26000
01/08/2012 107.50p 108.62p 107.50p 108.62p 11615
31/07/2012 105.00p 108.25p 103.00p 107.50p 91022
30/07/2012 102.50p 104.50p 102.00p 103.50p 124322
27/07/2012 102.50p 102.50p 102.50p 102.50p 2000
26/07/2012 103.00p 103.00p 101.50p 101.50p 76386
25/07/2012 103.25p 104.20p 101.85p 103.00p 6300
24/07/2012 103.50p 104.36p 103.25p 103.25p 10000
23/07/2012 106.00p 106.00p 102.37p 103.50p 3431
20/07/2012 105.50p 105.50p 104.00p 104.50p 26800
19/07/2012 105.50p 106.00p 104.48p 105.50p 0
18/07/2012 106.00p 106.00p 104.48p 105.50p 1700
17/07/2012 106.00p 108.00p 104.50p 106.00p 0
16/07/2012 106.00p 108.00p 104.50p 106.00p 81493
13/07/2012 106.00p 106.00p 104.50p 106.00p 408
12/07/2012 106.00p 106.00p 104.50p 106.00p 2560
11/07/2012 106.00p 106.50p 105.00p 106.00p 0
10/07/2012 106.00p 106.50p 105.00p 106.00p 0
09/07/2012 106.50p 106.50p 105.00p 106.00p 13600
06/07/2012 106.50p 108.00p 106.50p 106.50p 20000
05/07/2012 107.50p 110.00p 106.50p 106.50p 70334
04/07/2012 107.00p 108.20p 106.50p 107.00p 0
03/07/2012 107.00p 108.20p 106.50p 107.00p 61500
02/07/2012 107.00p 107.75p 107.00p 107.00p 6357
29/06/2012 107.00p 107.90p 107.00p 107.00p 48300
28/06/2012 107.00p 107.90p 105.50p 107.00p 63500
27/06/2012 105.50p 107.00p 105.02p 107.00p 83659
26/06/2012 105.50p 106.50p 104.00p 105.50p 0
25/06/2012 105.50p 106.50p 104.00p 105.50p 22709
22/06/2012 106.00p 106.04p 105.00p 105.50p 147446
21/06/2012 106.00p 106.50p 106.00p 106.00p 22127
20/06/2012 106.00p 107.00p 106.00p 106.00p 8172
19/06/2012 106.00p 106.36p 106.00p 106.00p 1735
18/06/2012 106.50p 107.40p 105.30p 106.00p 24818
15/06/2012 106.50p 107.25p 104.00p 106.50p 3770
14/06/2012 106.50p 107.40p 106.50p 106.50p 1859
13/06/2012 106.50p 107.40p 106.50p 106.50p 4000
12/06/2012 105.50p 108.00p 105.50p 106.50p 0
11/06/2012 106.75p 108.00p 105.50p 105.50p 199153
08/06/2012 106.75p 107.50p 106.75p 106.75p 5000
07/06/2012 106.50p 108.00p 106.00p 106.75p 34290
06/06/2012 108.50p 110.00p 105.00p 106.50p 103309
01/06/2012 107.50p 110.00p 106.00p 107.50p 51050
31/05/2012 107.50p 109.00p 107.00p 107.50p 10500
30/05/2012 111.00p 111.00p 107.00p 107.50p 54100
29/05/2012 111.00p 111.42p 109.00p 111.00p 6017
28/05/2012 111.50p 113.50p 109.00p 111.00p 10692
25/05/2012 111.50p 112.75p 111.50p 111.50p 5101
24/05/2012 111.00p 113.00p 110.00p 111.00p 158281
23/05/2012 111.00p 112.00p 108.17p 111.00p 61273
22/05/2012 111.00p 111.00p 108.50p 111.00p 35562
21/05/2012 111.00p 112.00p 111.00p 111.00p 0
18/05/2012 111.00p 112.00p 111.00p 111.00p 0
17/05/2012 112.00p 112.00p 111.00p 111.00p 250
16/05/2012 112.50p 115.00p 112.00p 112.00p 9086
15/05/2012 113.50p 115.00p 110.50p 112.50p 31267
14/05/2012 113.50p 114.00p 113.50p 113.50p 6400
11/05/2012 115.50p 115.50p 110.00p 113.50p 167843
10/05/2012 116.50p 116.50p 113.55p 115.50p 4847
09/05/2012 120.50p 120.50p 114.00p 116.50p 5100
08/05/2012 120.50p 122.00p 120.50p 120.50p 40
04/05/2012 125.00p 127.00p 120.00p 121.00p 124427
03/05/2012 125.00p 127.00p 125.00p 125.00p 24600
02/05/2012 125.00p 127.00p 125.00p 125.00p 43800
01/05/2012 124.50p 127.00p 124.50p 125.00p 13500
30/04/2012 126.00p 126.00p 123.00p 124.50p 12000
27/04/2012 128.00p 131.00p 125.24p 131.00p 30100
26/04/2012 128.50p 130.00p 127.50p 128.00p 31138
25/04/2012 129.50p 129.50p 128.50p 128.50p 12700
24/04/2012 129.50p 129.75p 129.50p 129.50p 0
23/04/2012 129.50p 129.75p 129.50p 129.50p 0
20/04/2012 129.50p 129.75p 129.50p 129.50p 229004
19/04/2012 129.50p 130.10p 127.50p 129.50p 95450
18/04/2012 129.50p 130.40p 129.50p 129.50p 1000
17/04/2012 129.00p 130.20p 126.50p 129.50p 32956
16/04/2012 132.50p 132.50p 126.60p 129.00p 56750
13/04/2012 133.00p 133.00p 131.00p 132.50p 11332
12/04/2012 135.50p 135.50p 132.00p 133.00p 11450
11/04/2012 135.50p 135.95p 135.50p 135.50p 3450
10/04/2012 137.50p 138.00p 135.00p 136.00p 19015
05/04/2012 141.50p 144.00p 137.50p 137.50p 14501
04/04/2012 144.00p 144.00p 139.00p 141.50p 35271
03/04/2012 145.00p 146.00p 145.00p 145.00p 5311
02/04/2012 147.00p 147.00p 144.44p 145.00p 2936
30/03/2012 146.00p 148.00p 145.00p 145.00p 223965
29/03/2012 146.00p 148.00p 146.00p 146.00p 7667
28/03/2012 146.00p 147.75p 144.50p 146.00p 200001
27/03/2012 145.00p 146.00p 144.00p 146.00p 34000

*Close Price adjusted for both dividends and splits