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
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
31/05/2023 1,124.00p 1,124.00p 1,043.00p 1,077.00p 887370
30/05/2023 1,085.00p 1,100.00p 1,070.00p 1,072.00p 207907
26/05/2023 1,085.00p 1,103.00p 1,072.84p 1,087.00p 151606
25/05/2023 1,099.00p 1,099.00p 1,040.00p 1,080.00p 274811
24/05/2023 1,070.00p 1,095.00p 1,057.00p 1,060.00p 360664
23/05/2023 1,100.00p 1,100.00p 1,057.08p 1,080.00p 160786
22/05/2023 1,082.00p 1,095.00p 1,031.00p 1,060.00p 371244
19/05/2023 1,136.00p 1,136.00p 1,098.00p 1,099.00p 194067
18/05/2023 1,120.00p 1,120.00p 1,093.00p 1,105.00p 191974
17/05/2023 1,100.00p 1,114.00p 1,085.00p 1,095.00p 214424
16/05/2023 1,095.00p 1,123.00p 1,061.71p 1,108.00p 342379
15/05/2023 1,107.00p 1,107.00p 1,070.00p 1,096.00p 194066
12/05/2023 1,090.00p 1,103.00p 1,080.00p 1,096.00p 173459
11/05/2023 1,018.00p 1,083.00p 1,018.00p 1,079.00p 238546
10/05/2023 1,075.00p 1,094.00p 1,064.00p 1,068.00p 207260
09/05/2023 1,044.00p 1,075.00p 1,043.00p 1,073.00p 802924
05/05/2023 1,013.00p 1,053.00p 1,002.00p 1,041.00p 196078
04/05/2023 1,056.00p 1,086.00p 1,040.00p 1,040.00p 268502
03/05/2023 1,066.00p 1,069.00p 1,001.00p 1,059.00p 399348
02/05/2023 1,005.00p 1,074.00p 1,005.00p 1,028.00p 249388
28/04/2023 1,010.00p 1,056.00p 1,010.00p 1,046.00p 217435
27/04/2023 1,057.00p 1,057.00p 979.00p 1,015.00p 210421
26/04/2023 1,030.00p 1,030.00p 1,001.00p 1,010.00p 207252
25/04/2023 1,023.00p 1,046.00p 1,005.00p 1,015.00p 434009
24/04/2023 1,043.00p 1,061.00p 1,026.28p 1,041.00p 572630
21/04/2023 1,047.00p 1,057.00p 1,030.00p 1,047.00p 261465

*Close Price adjusted for both dividends and splits