Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Burford Capital NPV (DI) (BUR) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 26/03/2012 | 145.00p | 146.00p | 144.00p | 145.00p | 30128 |
| 23/03/2012 | 144.50p | 145.00p | 144.00p | 145.00p | 83988 |
| 22/03/2012 | 144.50p | 144.50p | 144.20p | 144.50p | 10000 |
| 21/03/2012 | 141.50p | 144.50p | 141.50p | 144.50p | 2000 |
| 20/03/2012 | 137.50p | 141.50p | 137.50p | 141.50p | 16060 |
| 19/03/2012 | 137.50p | 140.00p | 135.00p | 137.50p | 0 |
| 16/03/2012 | 137.50p | 140.00p | 135.00p | 137.50p | 13325 |
| 15/03/2012 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 14/03/2012 | 137.50p | 137.50p | 137.50p | 137.50p | 457498 |
| 13/03/2012 | 137.50p | 137.50p | 135.55p | 137.50p | 1655 |
| 12/03/2012 | 137.50p | 137.50p | 135.55p | 137.50p | 827 |
| 09/03/2012 | 136.50p | 140.00p | 136.50p | 137.50p | 19681 |
| 08/03/2012 | 136.50p | 136.50p | 136.00p | 136.50p | 0 |
| 07/03/2012 | 136.50p | 136.50p | 136.00p | 136.50p | 13600 |
| 06/03/2012 | 136.50p | 139.25p | 136.50p | 136.50p | 13725 |
| 05/03/2012 | 136.50p | 139.25p | 136.50p | 136.50p | 3495 |
| 02/03/2012 | 136.50p | 139.29p | 134.00p | 136.50p | 39588 |
| 01/03/2012 | 136.50p | 139.00p | 134.50p | 136.50p | 22850 |
| 29/02/2012 | 136.50p | 138.50p | 136.50p | 136.50p | 1000 |
| 28/02/2012 | 135.50p | 136.70p | 135.50p | 136.50p | 2560 |
| 27/02/2012 | 135.50p | 136.70p | 135.50p | 135.50p | 1500 |
| 24/02/2012 | 135.50p | 137.00p | 133.00p | 135.50p | 3919 |
| 23/02/2012 | 136.50p | 137.74p | 135.50p | 135.50p | 340414 |
| 22/02/2012 | 136.50p | 136.50p | 134.10p | 136.50p | 0 |
| 21/02/2012 | 136.50p | 136.50p | 134.10p | 136.50p | 1724 |
| 20/02/2012 | 136.50p | 136.50p | 134.75p | 136.50p | 1975 |
| 17/02/2012 | 137.50p | 138.00p | 135.50p | 136.50p | 0 |
| 16/02/2012 | 135.50p | 138.00p | 135.50p | 137.50p | 7718 |
| 15/02/2012 | 137.50p | 139.00p | 134.26p | 135.50p | 27876 |
| 14/02/2012 | 137.50p | 139.00p | 137.31p | 137.50p | 0 |
| 13/02/2012 | 137.50p | 139.00p | 137.31p | 137.50p | 0 |
| 10/02/2012 | 137.50p | 139.00p | 137.31p | 137.50p | 4500 |
| 09/02/2012 | 137.50p | 139.00p | 136.65p | 137.50p | 5113 |
| 08/02/2012 | 134.00p | 145.00p | 133.50p | 145.00p | 34219 |
| 07/02/2012 | 132.50p | 134.90p | 132.50p | 134.00p | 8385 |
| 06/02/2012 | 124.50p | 134.00p | 124.50p | 132.50p | 77294 |
| 03/02/2012 | 123.50p | 127.00p | 122.00p | 124.50p | 22298 |
| 02/02/2012 | 123.50p | 123.50p | 123.00p | 123.50p | 2571 |
| 01/02/2012 | 124.50p | 126.00p | 122.85p | 123.50p | 11979 |
| 31/01/2012 | 124.50p | 124.50p | 123.00p | 124.50p | 0 |
| 30/01/2012 | 124.50p | 124.50p | 123.00p | 124.50p | 0 |
| 27/01/2012 | 124.50p | 124.50p | 123.00p | 124.50p | 3111 |
| 26/01/2012 | 124.50p | 126.75p | 124.50p | 124.50p | 0 |
| 25/01/2012 | 124.50p | 126.75p | 124.50p | 124.50p | 65604 |
| 24/01/2012 | 124.50p | 124.50p | 123.00p | 124.50p | 830 |
| 23/01/2012 | 123.50p | 125.81p | 123.50p | 124.50p | 7940 |
| 20/01/2012 | 123.50p | 126.00p | 120.77p | 123.50p | 4536 |
| 19/01/2012 | 123.50p | 123.50p | 121.05p | 123.50p | 1000 |
| 18/01/2012 | 123.50p | 126.00p | 123.50p | 123.50p | 815 |
| 17/01/2012 | 123.50p | 123.50p | 120.77p | 123.50p | 3000 |
| 16/01/2012 | 123.50p | 126.00p | 120.77p | 123.50p | 0 |
| 13/01/2012 | 123.50p | 126.00p | 120.77p | 123.50p | 4673 |
| 12/01/2012 | 123.50p | 123.50p | 122.00p | 123.50p | 0 |
| 11/01/2012 | 123.50p | 123.50p | 122.00p | 123.50p | 20000 |
| 10/01/2012 | 123.50p | 126.00p | 120.00p | 123.50p | 13908 |
| 09/01/2012 | 123.50p | 123.50p | 120.77p | 123.50p | 8040 |
| 06/01/2012 | 123.50p | 125.00p | 123.50p | 123.50p | 0 |
| 05/01/2012 | 123.50p | 125.00p | 123.50p | 125.00p | 536 |
| 04/01/2012 | 123.50p | 126.00p | 121.05p | 123.50p | 3200 |
| 03/01/2012 | 123.50p | 123.50p | 120.00p | 123.50p | 0 |
| 30/12/2011 | 123.50p | 123.50p | 120.00p | 123.50p | 0 |
| 29/12/2011 | 123.50p | 123.50p | 120.00p | 120.00p | 3142 |
| 28/12/2011 | 123.50p | 126.00p | 123.50p | 123.50p | 4600 |
| 23/12/2011 | 123.50p | 126.00p | 123.50p | 123.50p | 275 |
| 22/12/2011 | 123.50p | 126.00p | 123.50p | 123.50p | 197 |
| 21/12/2011 | 123.50p | 126.00p | 120.77p | 126.00p | 97647 |
| 20/12/2011 | 123.50p | 123.50p | 122.24p | 123.50p | 3500 |
| 19/12/2011 | 123.50p | 126.39p | 123.50p | 123.50p | 791 |
| 16/12/2011 | 123.50p | 124.00p | 121.50p | 123.50p | 657448 |
| 15/12/2011 | 123.50p | 123.50p | 122.24p | 123.50p | 500 |
| 14/12/2011 | 123.50p | 126.23p | 123.50p | 123.50p | 10404 |
| 13/12/2011 | 123.50p | 123.50p | 121.47p | 123.50p | 1000 |
| 12/12/2011 | 124.50p | 124.50p | 119.00p | 123.50p | 0 |
| 09/12/2011 | 121.00p | 121.00p | 119.00p | 121.00p | 0 |
| 08/12/2011 | 121.00p | 121.00p | 119.00p | 121.00p | 15704 |
| 07/12/2011 | 121.00p | 122.56p | 121.00p | 121.00p | 0 |
| 06/12/2011 | 121.00p | 122.56p | 121.00p | 121.00p | 0 |
| 05/12/2011 | 121.00p | 122.56p | 121.00p | 121.00p | 53581 |
| 02/12/2011 | 119.50p | 125.00p | 119.50p | 121.00p | 10001 |
| 01/12/2011 | 120.50p | 122.50p | 119.50p | 121.00p | 25425 |
| 30/11/2011 | 120.50p | 122.95p | 119.25p | 120.50p | 8665 |
| 29/11/2011 | 120.50p | 122.50p | 120.50p | 120.50p | 4000 |
| 28/11/2011 | 120.00p | 123.00p | 120.00p | 120.50p | 4731 |
| 25/11/2011 | 120.00p | 120.00p | 117.00p | 120.00p | 111902 |
| 24/11/2011 | 120.00p | 123.00p | 119.50p | 120.00p | 0 |
| 23/11/2011 | 120.00p | 123.00p | 119.50p | 120.00p | 0 |
| 22/11/2011 | 120.00p | 123.00p | 119.50p | 120.00p | 0 |
| 21/11/2011 | 119.50p | 123.00p | 119.50p | 120.00p | 10110 |
| 18/11/2011 | 119.50p | 122.00p | 119.00p | 119.50p | 0 |
| 17/11/2011 | 119.00p | 122.00p | 119.00p | 119.50p | 487894 |
| 16/11/2011 | 119.00p | 121.48p | 117.50p | 119.00p | 2382024 |
| 15/11/2011 | 119.00p | 121.70p | 119.00p | 119.00p | 500 |
| 14/11/2011 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 11/11/2011 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 10/11/2011 | 119.00p | 119.00p | 119.00p | 119.00p | 261656 |
| 09/11/2011 | 119.00p | 119.00p | 119.00p | 119.00p | 5454 |
| 08/11/2011 | 119.00p | 119.50p | 118.00p | 119.00p | 0 |
| 07/11/2011 | 119.50p | 119.50p | 118.00p | 119.00p | 385302 |
| 04/11/2011 | 119.00p | 122.00p | 119.00p | 119.50p | 8250 |
| 03/11/2011 | 118.00p | 120.00p | 118.00p | 118.00p | 26000 |
| 02/11/2011 | 118.00p | 119.00p | 118.00p | 118.00p | 0 |
| 01/11/2011 | 119.00p | 119.00p | 118.00p | 118.00p | 5500 |
| 31/10/2011 | 119.00p | 119.00p | 119.00p | 119.00p | 411008 |
| 28/10/2011 | 119.00p | 122.00p | 117.20p | 119.00p | 15402 |
| 27/10/2011 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 26/10/2011 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 25/10/2011 | 119.00p | 119.00p | 119.00p | 119.00p | 266362 |
| 24/10/2011 | 119.00p | 120.00p | 115.75p | 119.00p | 0 |
| 21/10/2011 | 118.00p | 120.00p | 115.75p | 119.00p | 0 |
| 20/10/2011 | 118.00p | 120.00p | 115.75p | 118.00p | 0 |
| 19/10/2011 | 118.00p | 120.00p | 115.75p | 118.00p | 0 |
| 18/10/2011 | 117.50p | 120.00p | 115.75p | 118.00p | 8132 |
| 17/10/2011 | 117.50p | 117.50p | 116.01p | 117.50p | 1000 |
| 14/10/2011 | 117.50p | 119.95p | 116.25p | 117.50p | 3358 |
| 13/10/2011 | 117.50p | 120.00p | 117.25p | 117.50p | 24754 |
| 12/10/2011 | 117.50p | 117.50p | 115.75p | 117.50p | 5000 |
| 11/10/2011 | 117.50p | 118.50p | 116.47p | 117.50p | 0 |
| 10/10/2011 | 118.50p | 118.50p | 116.47p | 117.50p | 2500 |
| 07/10/2011 | 118.50p | 121.00p | 118.00p | 118.50p | 33070 |
| 06/10/2011 | 118.50p | 121.93p | 118.50p | 118.50p | 4200 |
| 05/10/2011 | 120.00p | 120.24p | 118.50p | 118.50p | 324729 |
| 04/10/2011 | 120.00p | 120.00p | 118.84p | 120.00p | 500 |
| 03/10/2011 | 120.00p | 120.00p | 120.00p | 120.00p | 17092 |
| 30/09/2011 | 120.00p | 121.50p | 120.00p | 120.00p | 0 |
| 29/09/2011 | 120.00p | 121.50p | 120.00p | 120.00p | 318174 |
| 28/09/2011 | 119.00p | 120.96p | 119.00p | 120.00p | 384900 |
| 27/09/2011 | 119.00p | 119.00p | 119.00p | 119.00p | 35750 |
| 26/09/2011 | 119.00p | 121.00p | 118.00p | 119.00p | 16137 |
| 23/09/2011 | 119.00p | 121.00p | 119.00p | 119.00p | 827 |
| 22/09/2011 | 119.00p | 119.00p | 117.26p | 119.00p | 184 |
| 21/09/2011 | 117.00p | 119.00p | 117.00p | 119.00p | 82173 |
| 20/09/2011 | 118.50p | 118.80p | 115.00p | 117.00p | 1992801 |
| 19/09/2011 | 118.50p | 121.23p | 116.00p | 118.50p | 1260691 |
| 16/09/2011 | 118.50p | 121.23p | 118.50p | 118.50p | 1614 |
| 15/09/2011 | 117.00p | 118.50p | 117.00p | 118.50p | 258496 |
| 14/09/2011 | 121.00p | 121.00p | 117.00p | 117.00p | 20758 |
| 13/09/2011 | 121.50p | 121.50p | 120.10p | 121.00p | 200 |
| 12/09/2011 | 121.50p | 121.50p | 120.33p | 121.50p | 200 |
| 09/09/2011 | 121.50p | 123.00p | 121.50p | 121.50p | 16575 |
| 08/09/2011 | 121.50p | 122.25p | 120.00p | 121.50p | 4211 |
| 07/09/2011 | 121.50p | 123.00p | 120.00p | 121.50p | 18733 |
| 06/09/2011 | 121.50p | 122.67p | 121.50p | 121.50p | 20 |
| 05/09/2011 | 121.50p | 122.00p | 121.50p | 121.50p | 0 |
| 02/09/2011 | 121.50p | 122.00p | 121.50p | 121.50p | 0 |
| 01/09/2011 | 121.50p | 122.00p | 121.50p | 121.50p | 0 |
| 31/08/2011 | 122.00p | 122.00p | 121.50p | 121.50p | 821 |
| 30/08/2011 | 122.00p | 123.00p | 122.00p | 122.00p | 813 |
| 26/08/2011 | 122.00p | 123.00p | 121.50p | 122.00p | 0 |
| 25/08/2011 | 122.00p | 123.00p | 121.50p | 122.00p | 0 |
| 24/08/2011 | 122.00p | 123.00p | 121.50p | 122.00p | 0 |
| 23/08/2011 | 121.50p | 123.00p | 121.50p | 122.00p | 1000 |
| 22/08/2011 | 121.50p | 122.14p | 121.50p | 121.50p | 5000 |
| 19/08/2011 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 18/08/2011 | 121.50p | 121.50p | 121.50p | 121.50p | 145078 |
| 17/08/2011 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 16/08/2011 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 15/08/2011 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 12/08/2011 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 11/08/2011 | 121.50p | 121.50p | 121.50p | 121.50p | 134518 |
| 10/08/2011 | 121.50p | 124.00p | 120.00p | 121.50p | 0 |
| 09/08/2011 | 124.00p | 124.00p | 120.00p | 121.50p | 17988 |
| 08/08/2011 | 125.00p | 125.00p | 123.00p | 124.00p | 5000 |
| 05/08/2011 | 125.50p | 126.56p | 123.00p | 125.00p | 39134 |
| 04/08/2011 | 125.50p | 127.00p | 123.25p | 125.50p | 7804 |
| 03/08/2011 | 125.50p | 125.50p | 123.50p | 125.50p | 2000 |
| 02/08/2011 | 125.50p | 125.50p | 124.00p | 125.50p | 0 |
| 01/08/2011 | 125.50p | 125.50p | 124.00p | 125.50p | 9996 |
| 29/07/2011 | 125.50p | 127.25p | 125.50p | 125.50p | 1030 |
| 28/07/2011 | 125.50p | 125.50p | 125.00p | 125.50p | 2014 |
| 27/07/2011 | 125.50p | 125.50p | 125.50p | 125.50p | 16280 |
| 26/07/2011 | 125.50p | 125.50p | 123.25p | 125.50p | 0 |
| 25/07/2011 | 125.50p | 125.50p | 123.25p | 125.50p | 1124 |
*Close Price adjusted for both dividends and splits