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
09/07/2013 106.50p 107.50p 104.00p 107.00p 3272147
08/07/2013 106.50p 106.50p 106.50p 106.50p 750000
05/07/2013 106.50p 107.35p 105.30p 106.50p 19968
04/07/2013 106.50p 107.37p 106.50p 106.50p 6805
03/07/2013 106.50p 108.00p 105.63p 108.00p 4277
02/07/2013 106.50p 107.30p 106.50p 106.50p 11953
01/07/2013 106.50p 107.30p 106.50p 106.50p 4481
28/06/2013 107.50p 107.50p 106.50p 106.50p 5000
27/06/2013 106.50p 107.50p 106.50p 107.50p 32896
26/06/2013 106.50p 106.50p 105.65p 106.50p 9091
25/06/2013 106.50p 107.90p 106.50p 106.50p 2250
24/06/2013 106.50p 107.90p 105.65p 106.50p 534
21/06/2013 106.50p 106.50p 105.65p 106.50p 3112
20/06/2013 106.50p 108.00p 106.50p 106.50p 195
19/06/2013 106.50p 108.00p 105.50p 106.50p 0
18/06/2013 106.50p 108.00p 105.50p 106.50p 22498
17/06/2013 106.50p 108.00p 105.00p 106.50p 35766
14/06/2013 107.00p 107.00p 105.70p 106.50p 9091
13/06/2013 107.00p 107.50p 105.48p 107.00p 455
12/06/2013 107.50p 108.00p 106.80p 107.50p 0
11/06/2013 108.00p 108.00p 106.80p 107.50p 6735
10/06/2013 108.00p 108.00p 106.80p 108.00p 10118
07/06/2013 108.00p 109.00p 108.00p 108.00p 5418
06/06/2013 108.00p 109.00p 108.00p 108.00p 4550
05/06/2013 108.50p 109.50p 108.00p 108.00p 115926
04/06/2013 109.00p 109.00p 108.50p 108.50p 93983
03/06/2013 109.00p 110.00p 107.60p 109.00p 6380
31/05/2013 109.00p 109.68p 107.50p 109.00p 31289
30/05/2013 109.00p 110.00p 109.00p 109.00p 15273
29/05/2013 109.00p 110.00p 107.10p 109.00p 0
28/05/2013 109.00p 110.00p 107.10p 109.00p 56346
24/05/2013 108.00p 109.00p 106.00p 109.00p 78461
23/05/2013 110.00p 110.00p 106.00p 108.00p 38701
22/05/2013 110.50p 111.00p 110.00p 110.00p 1340
21/05/2013 111.50p 112.80p 110.50p 112.00p 41333
20/05/2013 111.00p 112.85p 111.00p 111.50p 225671
17/05/2013 110.00p 112.00p 110.00p 111.00p 70579
16/05/2013 110.00p 111.50p 110.00p 110.00p 11000
15/05/2013 110.00p 111.00p 109.00p 110.00p 33500
14/05/2013 110.00p 110.00p 109.00p 110.00p 8000
13/05/2013 110.00p 111.50p 110.00p 110.00p 45675
10/05/2013 110.00p 110.75p 110.00p 110.00p 45347
09/05/2013 110.00p 110.00p 109.00p 110.00p 45000
08/05/2013 109.50p 110.75p 108.81p 110.00p 66591
07/05/2013 109.50p 111.00p 109.50p 109.50p 23249
03/05/2013 109.50p 110.50p 108.81p 109.50p 32923
02/05/2013 109.00p 110.37p 109.00p 109.50p 95109
01/05/2013 109.00p 109.68p 109.00p 109.00p 4000
30/04/2013 109.00p 109.68p 108.00p 109.00p 3419
29/04/2013 108.50p 108.50p 108.00p 108.50p 25156
26/04/2013 108.50p 108.50p 107.25p 108.00p 21078
25/04/2013 110.00p 110.00p 107.00p 108.50p 39126
24/04/2013 110.00p 110.00p 109.00p 110.00p 18389
23/04/2013 110.00p 110.35p 109.00p 110.00p 23555
22/04/2013 110.00p 110.40p 110.00p 110.00p 10899
19/04/2013 109.75p 110.20p 109.00p 110.00p 70087
18/04/2013 108.75p 109.75p 107.90p 109.75p 46031
17/04/2013 107.50p 109.40p 107.50p 108.75p 88200
16/04/2013 107.00p 107.85p 107.00p 107.50p 10604
15/04/2013 107.00p 108.00p 106.12p 107.00p 79359
12/04/2013 107.00p 108.00p 106.12p 107.00p 70308
11/04/2013 103.50p 107.49p 103.50p 107.00p 177603
10/04/2013 103.00p 103.45p 103.00p 103.25p 2887
09/04/2013 101.00p 103.30p 101.00p 103.00p 47668
08/04/2013 100.50p 101.50p 100.20p 101.00p 82956
05/04/2013 100.50p 100.80p 100.50p 100.50p 4433
04/04/2013 100.00p 100.50p 99.00p 100.50p 35951
03/04/2013 100.00p 100.00p 100.00p 100.00p 40837
02/04/2013 101.00p 101.00p 99.00p 100.00p 6228
28/03/2013 102.00p 102.00p 100.00p 101.00p 43788
27/03/2013 102.50p 102.50p 100.00p 102.00p 10431
26/03/2013 102.50p 102.50p 102.00p 102.50p 9791
25/03/2013 103.00p 103.00p 102.00p 102.50p 11467
22/03/2013 103.00p 103.00p 98.50p 103.00p 63000
21/03/2013 104.00p 104.00p 103.00p 103.00p 40007
20/03/2013 104.50p 104.50p 101.00p 104.00p 35000
19/03/2013 105.00p 105.10p 102.00p 104.50p 69538
18/03/2013 105.00p 105.48p 103.00p 105.00p 20715
15/03/2013 105.00p 106.40p 103.00p 105.00p 15646
14/03/2013 105.00p 105.00p 103.00p 105.00p 65823
13/03/2013 105.00p 106.50p 105.00p 105.00p 0
12/03/2013 105.00p 106.50p 105.00p 105.00p 0
11/03/2013 105.00p 106.50p 105.00p 105.00p 9659
08/03/2013 105.00p 106.50p 105.00p 105.00p 3216
07/03/2013 105.00p 106.50p 105.00p 105.00p 26555
06/03/2013 105.00p 105.00p 103.10p 105.00p 0
05/03/2013 105.00p 105.00p 103.10p 105.00p 0
04/03/2013 105.00p 105.00p 103.10p 105.00p 5000
01/03/2013 105.00p 106.50p 103.35p 105.00p 31528
28/02/2013 103.50p 105.00p 102.65p 104.00p 151068
27/02/2013 103.50p 103.65p 103.50p 103.50p 2000
26/02/2013 104.00p 105.00p 102.63p 103.50p 125484
25/02/2013 104.00p 105.38p 103.24p 104.00p 13409
22/02/2013 104.00p 105.38p 104.00p 104.00p 5997
21/02/2013 104.00p 105.40p 104.00p 104.00p 2155
20/02/2013 104.00p 105.40p 104.00p 104.00p 1000
19/02/2013 104.00p 104.00p 103.25p 104.00p 3000
18/02/2013 104.00p 105.50p 104.00p 104.00p 0
15/02/2013 104.00p 105.50p 104.00p 104.00p 14000
14/02/2013 104.00p 105.50p 103.24p 104.00p 17006
13/02/2013 104.00p 104.00p 102.88p 104.00p 1246
12/02/2013 105.00p 105.50p 104.00p 104.00p 80000
11/02/2013 104.00p 106.50p 103.70p 105.00p 59968
08/02/2013 104.00p 106.50p 103.10p 106.50p 47040
07/02/2013 104.00p 105.50p 103.00p 104.00p 6311106
06/02/2013 104.00p 106.00p 102.50p 104.00p 37991
05/02/2013 105.00p 105.00p 103.50p 104.00p 0
04/02/2013 105.00p 105.00p 103.50p 105.00p 30500
01/02/2013 105.00p 106.20p 102.60p 105.00p 0
31/01/2013 104.00p 106.20p 102.60p 105.00p 30502
30/01/2013 104.00p 105.15p 104.00p 104.00p 8500
29/01/2013 104.00p 105.45p 102.60p 104.00p 26614
28/01/2013 104.50p 106.00p 102.60p 104.00p 27425
25/01/2013 100.50p 105.40p 100.50p 104.50p 96654
24/01/2013 96.00p 102.00p 96.00p 100.50p 142360
23/01/2013 96.00p 96.00p 95.50p 96.00p 3000
22/01/2013 96.00p 96.60p 95.40p 96.00p 52076
21/01/2013 96.00p 96.50p 95.00p 96.00p 55709
18/01/2013 96.00p 96.00p 96.00p 96.00p 0
17/01/2013 96.00p 96.00p 96.00p 96.00p 4200
16/01/2013 96.00p 96.00p 95.00p 95.00p 105200
15/01/2013 96.00p 97.00p 95.25p 96.00p 38511
14/01/2013 96.00p 96.00p 96.00p 96.00p 515
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

*Close Price adjusted for both dividends and splits