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 |
|---|---|---|---|---|---|
| 12/03/2024 | 1,070.00p | 1,095.00p | 1,065.61p | 1,095.00p | 175306 |
| 11/03/2024 | 1,088.00p | 1,099.00p | 1,072.00p | 1,090.00p | 149857 |
| 08/03/2024 | 1,130.00p | 1,137.72p | 1,098.78p | 1,109.00p | 219350 |
| 07/03/2024 | 1,108.00p | 1,124.00p | 1,091.00p | 1,114.00p | 139172 |
| 06/03/2024 | 1,109.00p | 1,148.34p | 1,099.26p | 1,113.00p | 262598 |
| 05/03/2024 | 1,172.00p | 1,172.00p | 1,138.00p | 1,157.00p | 304115 |
| 04/03/2024 | 1,224.00p | 1,224.00p | 1,159.00p | 1,159.00p | 116463 |
| 01/03/2024 | 1,161.00p | 1,207.00p | 1,161.00p | 1,188.00p | 109177 |
| 29/02/2024 | 1,176.00p | 1,201.00p | 1,175.97p | 1,183.00p | 201198 |
| 28/02/2024 | 1,180.00p | 1,223.00p | 1,180.00p | 1,180.00p | 139949 |
| 27/02/2024 | 1,225.00p | 1,241.00p | 1,208.00p | 1,220.00p | 201565 |
| 26/02/2024 | 1,225.00p | 1,238.00p | 1,213.00p | 1,219.00p | 68492 |
| 23/02/2024 | 1,209.00p | 1,228.00p | 1,200.00p | 1,227.00p | 108425 |
| 22/02/2024 | 1,229.00p | 1,229.00p | 1,180.00p | 1,207.00p | 103762 |
| 21/02/2024 | 1,194.00p | 1,243.76p | 1,188.00p | 1,199.00p | 538976 |
| 20/02/2024 | 1,204.00p | 1,256.00p | 1,204.00p | 1,248.00p | 196014 |
| 19/02/2024 | 1,215.00p | 1,240.00p | 1,185.00p | 1,228.00p | 108377 |
| 16/02/2024 | 1,210.00p | 1,228.00p | 1,194.00p | 1,227.00p | 259279 |
| 15/02/2024 | 1,141.00p | 1,188.00p | 1,141.00p | 1,183.00p | 360022 |
| 14/02/2024 | 1,100.00p | 1,178.00p | 1,100.00p | 1,171.00p | 164225 |
| 13/02/2024 | 1,165.00p | 1,176.36p | 1,141.00p | 1,148.00p | 143597 |
| 12/02/2024 | 1,130.00p | 1,176.00p | 1,117.30p | 1,176.00p | 183456 |
| 09/02/2024 | 1,106.00p | 1,154.00p | 1,106.00p | 1,128.00p | 199075 |
| 08/02/2024 | 1,138.00p | 1,162.00p | 1,110.00p | 1,125.00p | 212028 |
| 07/02/2024 | 1,100.00p | 1,153.00p | 1,100.00p | 1,138.00p | 183076 |
| 06/02/2024 | 1,160.00p | 1,186.00p | 1,144.00p | 1,146.00p | 133560 |
| 05/02/2024 | 1,187.00p | 1,194.00p | 1,168.00p | 1,170.00p | 165652 |
| 02/02/2024 | 1,203.00p | 1,203.00p | 1,170.00p | 1,176.00p | 158036 |
| 01/02/2024 | 1,204.00p | 1,209.80p | 1,178.00p | 1,178.00p | 168313 |
| 31/01/2024 | 1,211.00p | 1,228.00p | 1,199.00p | 1,203.00p | 127589 |
| 30/01/2024 | 1,206.00p | 1,236.00p | 1,175.00p | 1,219.00p | 115779 |
| 29/01/2024 | 1,194.00p | 1,203.00p | 1,179.00p | 1,197.00p | 145044 |
| 26/01/2024 | 1,156.00p | 1,211.00p | 1,156.00p | 1,205.00p | 214928 |
| 25/01/2024 | 1,165.00p | 1,185.00p | 1,165.00p | 1,185.00p | 126880 |
| 24/01/2024 | 1,130.00p | 1,177.00p | 1,130.00p | 1,175.00p | 120483 |
| 23/01/2024 | 1,145.00p | 1,173.00p | 1,131.00p | 1,165.00p | 231161 |
| 22/01/2024 | 1,126.00p | 1,162.55p | 1,126.00p | 1,128.00p | 475624 |
| 19/01/2024 | 1,116.00p | 1,143.00p | 1,116.00p | 1,140.00p | 143460 |
| 18/01/2024 | 1,142.00p | 1,144.00p | 1,124.00p | 1,140.00p | 150273 |
| 17/01/2024 | 1,145.00p | 1,146.00p | 1,107.00p | 1,137.00p | 194568 |
| 16/01/2024 | 1,197.00p | 1,197.00p | 1,154.00p | 1,167.00p | 254869 |
| 15/01/2024 | 1,184.00p | 1,186.00p | 1,156.00p | 1,165.00p | 133660 |
| 12/01/2024 | 1,156.00p | 1,183.00p | 1,148.00p | 1,173.00p | 314463 |
| 11/01/2024 | 1,187.00p | 1,187.00p | 1,153.00p | 1,154.00p | 206284 |
| 10/01/2024 | 1,164.00p | 1,208.00p | 1,158.00p | 1,172.00p | 254152 |
| 09/01/2024 | 1,147.00p | 1,160.00p | 1,122.00p | 1,153.00p | 414484 |
| 08/01/2024 | 1,155.00p | 1,168.00p | 1,143.00p | 1,155.00p | 286847 |
| 05/01/2024 | 1,193.00p | 1,198.00p | 1,144.00p | 1,144.00p | 135871 |
| 04/01/2024 | 1,130.00p | 1,205.00p | 1,130.00p | 1,185.00p | 249736 |
| 03/01/2024 | 1,198.00p | 1,209.00p | 1,158.00p | 1,168.00p | 182137 |
| 02/01/2024 | 1,218.00p | 1,231.00p | 1,194.00p | 1,204.00p | 332042 |
| 29/12/2023 | 1,222.00p | 1,237.00p | 1,211.00p | 1,213.00p | 93820 |
| 28/12/2023 | 1,247.00p | 1,260.00p | 1,194.00p | 1,240.00p | 723201 |
| 27/12/2023 | 1,077.00p | 1,273.00p | 1,051.00p | 1,250.00p | 1098642 |
| 22/12/2023 | 1,022.00p | 1,035.00p | 1,022.00p | 1,028.00p | 60200 |
| 21/12/2023 | 1,044.00p | 1,060.00p | 1,032.00p | 1,035.00p | 94172 |
| 20/12/2023 | 1,081.00p | 1,098.00p | 1,050.00p | 1,062.00p | 172036 |
| 19/12/2023 | 1,054.00p | 1,074.00p | 1,020.25p | 1,068.00p | 149587 |
| 18/12/2023 | 1,090.00p | 1,090.00p | 1,028.00p | 1,037.00p | 204599 |
| 15/12/2023 | 1,120.00p | 1,120.00p | 1,044.00p | 1,044.00p | 513808 |
| 14/12/2023 | 1,070.00p | 1,118.00p | 1,070.00p | 1,084.00p | 179388 |
| 13/12/2023 | 1,052.00p | 1,124.00p | 1,052.00p | 1,097.00p | 441445 |
| 12/12/2023 | 1,042.00p | 1,087.00p | 1,042.00p | 1,087.00p | 286689 |
| 11/12/2023 | 1,095.00p | 1,095.00p | 1,052.00p | 1,063.00p | 300283 |
| 08/12/2023 | 1,065.00p | 1,082.00p | 1,057.90p | 1,060.00p | 145094 |
| 07/12/2023 | 1,121.00p | 1,121.00p | 1,050.00p | 1,058.00p | 112969 |
| 06/12/2023 | 1,100.00p | 1,100.00p | 1,042.00p | 1,068.00p | 95408 |
| 05/12/2023 | 1,130.00p | 1,130.00p | 1,046.96p | 1,084.00p | 62165 |
| 04/12/2023 | 1,067.00p | 1,096.00p | 1,052.24p | 1,080.00p | 124558 |
| 01/12/2023 | 1,130.00p | 1,130.00p | 1,076.00p | 1,094.00p | 125195 |
| 30/11/2023 | 1,076.00p | 1,089.90p | 1,056.98p | 1,076.00p | 260336 |
| 29/11/2023 | 1,063.00p | 1,094.00p | 1,048.81p | 1,082.00p | 182840 |
| 28/11/2023 | 1,114.00p | 1,114.00p | 1,069.00p | 1,075.00p | 130552 |
| 27/11/2023 | 1,128.00p | 1,160.00p | 1,108.00p | 1,108.00p | 156755 |
| 24/11/2023 | 1,154.00p | 1,154.00p | 1,132.00p | 1,143.00p | 284433 |
| 23/11/2023 | 1,143.00p | 1,154.00p | 1,132.00p | 1,132.00p | 161715 |
| 22/11/2023 | 1,113.00p | 1,147.00p | 1,110.00p | 1,134.00p | 258802 |
| 21/11/2023 | 1,180.00p | 1,180.00p | 1,075.00p | 1,093.00p | 424331 |
| 20/11/2023 | 1,115.00p | 1,151.00p | 1,086.00p | 1,142.00p | 885527 |
| 17/11/2023 | 1,080.00p | 1,080.00p | 1,031.74p | 1,065.00p | 156208 |
| 16/11/2023 | 1,072.00p | 1,097.00p | 1,051.00p | 1,051.00p | 97959 |
| 15/11/2023 | 1,137.00p | 1,137.00p | 1,077.00p | 1,080.00p | 99208 |
| 14/11/2023 | 1,137.00p | 1,137.00p | 1,108.00p | 1,115.00p | 136334 |
| 13/11/2023 | 1,137.00p | 1,137.00p | 1,104.94p | 1,109.00p | 96835 |
| 10/11/2023 | 1,076.00p | 1,113.00p | 1,064.00p | 1,104.00p | 709345 |
| 09/11/2023 | 1,143.00p | 1,146.00p | 1,059.00p | 1,080.00p | 610929 |
| 08/11/2023 | 1,085.00p | 1,113.00p | 1,076.40p | 1,096.00p | 379399 |
| 07/11/2023 | 1,020.00p | 1,090.00p | 1,020.00p | 1,088.00p | 119664 |
| 06/11/2023 | 1,060.00p | 1,083.00p | 1,018.00p | 1,071.00p | 136364 |
| 03/11/2023 | 1,100.00p | 1,100.00p | 1,050.00p | 1,059.00p | 87554 |
| 02/11/2023 | 1,042.00p | 1,061.00p | 1,034.00p | 1,051.00p | 92512 |
| 01/11/2023 | 1,018.00p | 1,041.00p | 1,004.00p | 1,030.00p | 364309 |
| 31/10/2023 | 1,010.00p | 1,029.00p | 1,000.00p | 1,017.00p | 715558 |
| 30/10/2023 | 1,007.00p | 1,033.00p | 991.55p | 1,022.00p | 351050 |
| 27/10/2023 | 1,018.00p | 1,031.00p | 993.66p | 999.00p | 205032 |
| 26/10/2023 | 1,020.00p | 1,020.00p | 980.75p | 998.00p | 341120 |
| 25/10/2023 | 1,033.00p | 1,058.00p | 999.50p | 1,001.00p | 162883 |
| 24/10/2023 | 1,004.00p | 1,037.00p | 993.97p | 1,022.00p | 249041 |
| 23/10/2023 | 1,000.00p | 1,057.00p | 995.50p | 1,010.00p | 91172 |
| 20/10/2023 | 1,031.00p | 1,031.00p | 1,007.00p | 1,009.00p | 160461 |
| 19/10/2023 | 1,037.00p | 1,048.00p | 1,024.00p | 1,031.00p | 45375 |
| 18/10/2023 | 1,087.00p | 1,087.00p | 1,050.00p | 1,053.00p | 76523 |
| 17/10/2023 | 1,059.00p | 1,078.00p | 1,049.00p | 1,072.00p | 104799 |
| 16/10/2023 | 1,040.00p | 1,107.94p | 1,040.00p | 1,054.00p | 117971 |
| 13/10/2023 | 1,137.00p | 1,137.00p | 1,052.00p | 1,060.00p | 115039 |
| 12/10/2023 | 1,148.00p | 1,148.00p | 1,076.00p | 1,077.00p | 81070 |
| 11/10/2023 | 1,071.00p | 1,103.00p | 1,052.00p | 1,099.00p | 93982 |
| 10/10/2023 | 1,060.00p | 1,084.00p | 1,057.00p | 1,075.00p | 245984 |
| 09/10/2023 | 1,020.00p | 1,067.00p | 1,015.14p | 1,056.00p | 413110 |
| 06/10/2023 | 1,065.00p | 1,070.20p | 1,046.00p | 1,067.00p | 96016 |
| 05/10/2023 | 1,040.00p | 1,132.00p | 1,040.00p | 1,067.00p | 138425 |
| 04/10/2023 | 1,070.00p | 1,125.74p | 1,051.00p | 1,079.00p | 221479 |
| 03/10/2023 | 1,121.00p | 1,129.00p | 1,081.00p | 1,081.00p | 180046 |
| 02/10/2023 | 1,100.00p | 1,155.00p | 1,100.00p | 1,131.00p | 141661 |
| 29/09/2023 | 1,141.00p | 1,153.00p | 1,120.00p | 1,131.00p | 379010 |
| 28/09/2023 | 1,152.00p | 1,173.00p | 1,117.00p | 1,140.00p | 303758 |
| 27/09/2023 | 1,150.00p | 1,184.00p | 1,150.00p | 1,171.00p | 218684 |
| 26/09/2023 | 1,175.00p | 1,175.00p | 1,143.93p | 1,161.00p | 162910 |
| 25/09/2023 | 1,150.00p | 1,173.00p | 1,148.00p | 1,161.00p | 149894 |
| 22/09/2023 | 1,172.00p | 1,180.00p | 1,158.00p | 1,165.00p | 164471 |
| 21/09/2023 | 1,156.00p | 1,191.00p | 1,141.53p | 1,171.00p | 198800 |
| 20/09/2023 | 1,188.00p | 1,222.00p | 1,187.00p | 1,205.00p | 245897 |
| 19/09/2023 | 1,167.00p | 1,197.00p | 1,150.00p | 1,188.00p | 240805 |
| 18/09/2023 | 1,184.00p | 1,204.00p | 1,162.84p | 1,167.00p | 175462 |
| 15/09/2023 | 1,238.00p | 1,264.00p | 1,185.15p | 1,201.00p | 345007 |
| 14/09/2023 | 1,250.00p | 1,288.00p | 1,228.00p | 1,245.00p | 419497 |
| 13/09/2023 | 1,328.00p | 1,367.00p | 1,230.19p | 1,241.00p | 529715 |
| 12/09/2023 | 1,294.00p | 1,334.00p | 1,290.00p | 1,316.00p | 384881 |
| 11/09/2023 | 1,330.00p | 1,342.40p | 1,230.76p | 1,300.00p | 1217714 |
| 08/09/2023 | 1,145.00p | 1,388.00p | 1,086.00p | 1,343.00p | 849067 |
| 07/09/2023 | 1,078.00p | 1,124.00p | 1,064.00p | 1,096.00p | 140790 |
| 06/09/2023 | 1,082.00p | 1,082.00p | 1,065.00p | 1,077.00p | 160194 |
| 05/09/2023 | 1,150.00p | 1,150.00p | 1,085.00p | 1,085.00p | 236865 |
| 04/09/2023 | 1,041.00p | 1,133.00p | 1,041.00p | 1,124.00p | 288149 |
| 01/09/2023 | 1,099.00p | 1,104.00p | 1,078.00p | 1,094.00p | 250699 |
| 31/08/2023 | 1,040.00p | 1,095.00p | 1,040.00p | 1,090.00p | 243387 |
| 30/08/2023 | 1,091.00p | 1,101.00p | 1,084.00p | 1,090.00p | 126649 |
| 29/08/2023 | 1,074.00p | 1,104.00p | 1,072.00p | 1,096.00p | 196423 |
| 25/08/2023 | 1,054.00p | 1,079.00p | 1,052.00p | 1,068.00p | 74545 |
| 24/08/2023 | 1,056.00p | 1,063.00p | 1,047.00p | 1,057.00p | 89959 |
| 23/08/2023 | 1,085.00p | 1,085.00p | 1,039.36p | 1,056.00p | 55165 |
| 22/08/2023 | 1,036.00p | 1,042.00p | 1,001.00p | 1,037.00p | 53001 |
| 21/08/2023 | 1,007.00p | 1,031.00p | 1,007.00p | 1,025.00p | 67167 |
| 18/08/2023 | 1,060.00p | 1,069.06p | 1,023.00p | 1,030.00p | 133660 |
| 17/08/2023 | 1,094.00p | 1,094.00p | 1,069.00p | 1,079.00p | 112542 |
| 16/08/2023 | 1,130.00p | 1,130.00p | 1,065.00p | 1,097.00p | 154420 |
| 15/08/2023 | 1,099.00p | 1,123.00p | 1,099.00p | 1,122.00p | 641121 |
| 14/08/2023 | 1,072.00p | 1,111.00p | 1,068.00p | 1,093.00p | 163774 |
| 11/08/2023 | 1,085.00p | 1,107.00p | 1,082.00p | 1,091.00p | 976742 |
| 10/08/2023 | 1,059.00p | 1,081.00p | 1,042.00p | 1,076.00p | 227627 |
| 09/08/2023 | 1,064.00p | 1,071.00p | 1,045.00p | 1,066.00p | 149005 |
| 08/08/2023 | 1,060.00p | 1,087.00p | 1,052.00p | 1,060.00p | 167698 |
| 07/08/2023 | 1,082.00p | 1,110.00p | 1,069.00p | 1,081.00p | 170031 |
| 04/08/2023 | 1,078.00p | 1,082.72p | 1,041.00p | 1,075.00p | 132569 |
| 03/08/2023 | 1,078.00p | 1,078.00p | 1,039.00p | 1,072.00p | 130654 |
| 02/08/2023 | 1,059.00p | 1,075.00p | 1,046.00p | 1,062.00p | 174443 |
| 01/08/2023 | 1,061.00p | 1,067.00p | 1,010.00p | 1,061.00p | 422604 |
| 31/07/2023 | 1,063.00p | 1,066.00p | 1,041.00p | 1,057.00p | 227095 |
| 28/07/2023 | 1,050.00p | 1,050.00p | 985.34p | 1,045.00p | 91476 |
| 27/07/2023 | 1,012.00p | 1,042.00p | 1,008.00p | 1,034.00p | 245377 |
| 26/07/2023 | 964.50p | 1,040.00p | 945.79p | 1,020.00p | 294749 |
| 25/07/2023 | 990.00p | 1,017.00p | 977.50p | 1,017.00p | 302933 |
| 24/07/2023 | 975.00p | 993.50p | 970.00p | 983.50p | 137194 |
| 21/07/2023 | 970.50p | 984.00p | 952.00p | 979.00p | 339472 |
| 20/07/2023 | 962.50p | 970.00p | 941.00p | 945.50p | 119416 |
| 19/07/2023 | 933.00p | 975.00p | 930.76p | 971.00p | 141316 |
| 18/07/2023 | 923.50p | 951.00p | 901.50p | 934.50p | 165246 |
| 17/07/2023 | 900.00p | 931.00p | 900.00p | 922.50p | 203539 |
| 14/07/2023 | 927.00p | 929.62p | 907.50p | 908.50p | 221653 |
| 13/07/2023 | 920.50p | 957.00p | 920.50p | 937.00p | 193255 |
| 12/07/2023 | 925.00p | 936.00p | 902.54p | 924.00p | 536570 |
| 11/07/2023 | 946.50p | 947.50p | 927.50p | 937.50p | 319559 |
| 10/07/2023 | 950.00p | 960.50p | 942.50p | 943.50p | 101253 |
| 07/07/2023 | 931.50p | 956.85p | 931.50p | 952.00p | 159431 |
| 06/07/2023 | 964.50p | 964.50p | 942.50p | 944.00p | 169083 |
| 05/07/2023 | 965.50p | 983.50p | 956.50p | 970.50p | 204620 |
| 04/07/2023 | 970.50p | 976.61p | 942.25p | 970.00p | 80041 |
| 03/07/2023 | 915.00p | 981.50p | 915.00p | 973.50p | 714601 |
| 30/06/2023 | 960.00p | 983.50p | 927.00p | 958.50p | 384348 |
| 29/06/2023 | 940.00p | 946.02p | 918.00p | 937.00p | 649055 |
| 28/06/2023 | 950.50p | 950.50p | 930.00p | 940.00p | 408985 |
| 27/06/2023 | 1,006.00p | 1,006.00p | 933.00p | 943.50p | 321975 |
| 26/06/2023 | 995.00p | 995.00p | 950.24p | 963.00p | 430872 |
| 23/06/2023 | 975.00p | 997.50p | 974.00p | 988.00p | 164285 |
| 22/06/2023 | 1,009.00p | 1,018.00p | 964.50p | 986.00p | 171627 |
| 21/06/2023 | 1,006.00p | 1,025.00p | 990.50p | 998.00p | 173171 |
| 20/06/2023 | 988.00p | 1,003.00p | 950.00p | 996.00p | 99033 |
| 19/06/2023 | 1,000.00p | 1,013.00p | 986.50p | 996.00p | 86482 |
| 16/06/2023 | 991.00p | 1,010.00p | 985.00p | 992.50p | 269553 |
| 15/06/2023 | 1,012.00p | 1,013.00p | 970.00p | 990.00p | 305559 |
| 14/06/2023 | 1,045.00p | 1,050.20p | 1,012.00p | 1,025.00p | 182823 |
| 13/06/2023 | 1,030.00p | 1,067.00p | 1,019.00p | 1,045.00p | 544222 |
| 12/06/2023 | 1,091.00p | 1,091.00p | 1,042.00p | 1,042.00p | 212022 |
| 09/06/2023 | 1,058.00p | 1,068.00p | 1,038.00p | 1,040.00p | 398641 |
| 08/06/2023 | 1,058.00p | 1,065.00p | 1,044.00p | 1,057.00p | 247179 |
| 07/06/2023 | 1,120.00p | 1,120.00p | 1,055.00p | 1,057.00p | 202568 |
| 06/06/2023 | 1,118.00p | 1,118.00p | 1,068.00p | 1,090.00p | 598885 |
| 05/06/2023 | 1,100.00p | 1,100.00p | 1,063.00p | 1,068.00p | 143333 |
| 02/06/2023 | 1,104.00p | 1,136.00p | 1,072.00p | 1,079.00p | 452002 |
| 01/06/2023 | 1,087.00p | 1,121.00p | 1,081.00p | 1,092.00p | 493103 |
*Close Price adjusted for both dividends and splits