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
07/03/2022 647.50p 661.50p 619.12p 642.50p 338448
04/03/2022 681.50p 681.50p 651.50p 654.50p 273110
03/03/2022 708.50p 708.50p 665.50p 674.00p 352894
02/03/2022 711.00p 714.00p 696.50p 698.50p 355131
01/03/2022 736.50p 739.00p 699.00p 704.50p 214007
28/02/2022 720.50p 735.50p 708.50p 730.00p 621540
25/02/2022 677.00p 711.00p 672.50p 710.00p 176644
24/02/2022 680.00p 682.50p 639.50p 673.00p 457697
23/02/2022 679.00p 691.00p 673.50p 674.50p 159136
22/02/2022 672.00p 686.00p 666.00p 678.00p 283267
21/02/2022 675.00p 691.50p 674.00p 678.00p 179239
18/02/2022 710.50p 710.50p 677.50p 683.00p 193778
17/02/2022 705.50p 706.50p 696.50p 698.00p 128433
16/02/2022 684.50p 714.00p 684.50p 705.00p 766022
15/02/2022 652.50p 697.00p 652.50p 696.50p 419533
14/02/2022 696.00p 696.00p 674.00p 692.00p 179092
11/02/2022 699.50p 708.00p 694.00p 700.50p 53217
10/02/2022 709.00p 709.00p 678.50p 705.00p 296262
09/02/2022 681.00p 715.50p 681.00p 705.00p 202420
08/02/2022 678.50p 692.50p 678.00p 681.00p 125193
07/02/2022 682.00p 695.00p 682.00p 690.00p 112810
04/02/2022 695.00p 702.00p 679.50p 693.50p 207937
03/02/2022 711.50p 714.00p 687.00p 700.50p 432644
02/02/2022 703.00p 713.50p 693.50p 702.00p 507276
01/02/2022 666.50p 706.00p 666.50p 689.50p 391234
31/01/2022 657.00p 677.00p 657.00p 675.50p 525941
28/01/2022 667.00p 669.00p 655.00p 664.00p 184053
27/01/2022 659.00p 670.50p 651.50p 667.00p 280980
26/01/2022 661.00p 676.50p 661.00p 667.50p 384619
25/01/2022 657.00p 678.50p 657.00p 666.50p 565897
24/01/2022 693.50p 694.00p 649.50p 660.00p 317754
21/01/2022 706.50p 707.00p 688.00p 700.50p 150369
20/01/2022 715.00p 719.00p 693.00p 706.00p 305972
19/01/2022 717.00p 731.00p 717.00p 721.00p 107628
18/01/2022 725.00p 738.50p 715.50p 724.50p 156970
17/01/2022 718.50p 736.00p 715.00p 732.00p 137811
14/01/2022 726.50p 736.50p 714.50p 721.50p 232935
13/01/2022 734.00p 744.50p 730.50p 736.00p 525694
12/01/2022 740.00p 754.00p 738.00p 741.50p 94070
10/01/2022 764.00p 777.00p 753.50p 758.00p 249476
07/01/2022 765.50p 774.00p 762.00p 770.00p 83583
06/01/2022 762.50p 777.50p 760.00p 772.50p 194976
05/01/2022 796.50p 805.00p 773.00p 773.00p 93685
04/01/2022 785.00p 812.50p 779.08p 804.00p 300359
03/01/2022 748.00p 771.00p 748.00p 771.00p 46717
31/12/2021 748.00p 771.00p 748.00p 771.00p 46717
30/12/2021 744.00p 761.00p 744.00p 757.00p 109547
29/12/2021 770.00p 777.00p 751.26p 753.50p 110042
28/12/2021 763.00p 775.26p 763.00p 770.00p 21130
27/12/2021 763.00p 775.26p 763.00p 770.00p 21130
24/12/2021 763.00p 775.26p 763.00p 770.00p 21130
23/12/2021 744.50p 780.00p 744.50p 768.50p 89371
22/12/2021 752.50p 773.50p 748.50p 756.00p 138810
21/12/2021 733.50p 765.00p 725.00p 763.50p 217191
20/12/2021 740.00p 749.50p 725.35p 727.00p 346125
17/12/2021 754.50p 758.50p 739.00p 750.50p 294082
16/12/2021 741.00p 771.50p 741.00p 761.00p 175882
15/12/2021 739.00p 753.50p 736.00p 749.50p 196270
14/12/2021 751.00p 758.00p 744.50p 744.50p 185125
13/12/2021 762.50p 776.65p 753.50p 753.50p 172944
10/12/2021 760.50p 771.00p 753.50p 766.00p 191259
09/12/2021 770.00p 780.00p 766.00p 770.00p 155812
08/12/2021 770.00p 780.60p 751.50p 770.00p 302132
07/12/2021 775.00p 799.50p 774.00p 780.00p 233059
06/12/2021 741.50p 799.50p 741.50p 783.50p 422167
03/12/2021 753.00p 756.50p 736.00p 749.50p 300768
02/12/2021 761.50p 782.50p 755.00p 756.50p 125879
01/12/2021 764.00p 790.00p 764.00p 770.00p 259725
30/11/2021 770.00p 777.00p 760.00p 763.00p 235988
29/11/2021 757.00p 778.94p 757.00p 770.00p 183168
26/11/2021 781.00p 781.50p 755.50p 761.00p 308783
25/11/2021 786.00p 797.50p 786.00p 787.50p 142668
24/11/2021 782.00p 786.00p 773.00p 785.00p 139555
23/11/2021 775.00p 800.00p 775.00p 782.50p 130395
22/11/2021 775.00p 806.50p 775.00p 782.00p 160650
19/11/2021 785.50p 788.50p 767.50p 785.00p 215060
18/11/2021 806.50p 812.00p 780.50p 795.00p 239202
17/11/2021 816.50p 830.50p 813.00p 813.00p 117802
16/11/2021 836.50p 845.00p 818.00p 822.50p 129576
15/11/2021 821.00p 856.50p 821.00p 835.00p 175128
12/11/2021 835.00p 840.50p 825.00p 825.00p 180513
11/11/2021 816.00p 840.00p 811.45p 837.50p 164865
10/11/2021 824.00p 843.50p 813.50p 816.00p 290837
09/11/2021 836.50p 850.50p 811.00p 828.00p 311120
08/11/2021 862.50p 866.00p 839.50p 841.00p 126458
05/11/2021 850.00p 866.00p 847.00p 850.00p 207036
04/11/2021 829.00p 848.00p 822.45p 839.50p 228962
03/11/2021 820.00p 832.50p 815.60p 819.00p 562044
02/11/2021 773.50p 831.50p 767.50p 824.00p 432955
01/11/2021 760.00p 771.00p 747.50p 763.00p 211331
29/10/2021 743.50p 759.50p 733.00p 749.50p 344690
28/10/2021 784.00p 784.50p 741.00p 752.00p 341644
27/10/2021 794.00p 796.29p 745.50p 775.00p 492458
26/10/2021 800.00p 818.00p 797.50p 802.00p 117334
25/10/2021 810.00p 821.50p 794.50p 795.50p 380927
22/10/2021 790.50p 809.50p 784.50p 807.00p 197114
21/10/2021 780.00p 807.10p 777.00p 800.00p 182011
20/10/2021 797.00p 797.00p 776.50p 785.50p 125681
19/10/2021 791.50p 797.50p 780.66p 787.50p 237672
18/10/2021 811.00p 811.00p 784.00p 793.00p 238690
15/10/2021 808.00p 818.50p 797.00p 801.50p 362714
14/10/2021 788.00p 803.50p 780.72p 797.00p 202670
13/10/2021 776.00p 794.00p 767.96p 779.50p 73748
12/10/2021 766.50p 780.00p 755.50p 774.00p 170551
11/10/2021 791.50p 795.00p 771.00p 776.00p 165344
08/10/2021 791.50p 801.50p 778.00p 784.50p 122470
07/10/2021 805.50p 805.50p 763.50p 782.50p 304813
06/10/2021 810.00p 816.52p 778.00p 793.50p 377293
05/10/2021 820.50p 821.00p 809.50p 812.50p 152190
04/10/2021 810.50p 813.55p 792.50p 811.50p 398306
01/10/2021 806.50p 817.00p 793.82p 805.50p 270616
30/09/2021 819.00p 828.50p 805.24p 810.00p 167797
29/09/2021 815.00p 815.00p 801.50p 811.00p 160464
28/09/2021 801.50p 815.00p 801.50p 804.00p 204923
27/09/2021 812.50p 814.50p 792.00p 810.50p 203249
24/09/2021 801.50p 815.50p 801.50p 813.00p 200299
23/09/2021 812.00p 819.56p 804.00p 813.50p 136877
22/09/2021 790.50p 824.65p 790.50p 818.00p 191811
21/09/2021 790.50p 804.50p 784.50p 786.50p 172123
20/09/2021 788.00p 788.50p 770.50p 779.00p 218593
17/09/2021 778.50p 797.50p 773.00p 785.50p 218268
16/09/2021 779.00p 791.00p 766.50p 773.00p 169163
15/09/2021 779.50p 793.50p 771.00p 775.50p 256167
14/09/2021 791.50p 794.50p 770.00p 776.50p 177943
13/09/2021 787.50p 804.50p 780.20p 785.50p 158710
10/09/2021 812.00p 829.50p 780.50p 787.50p 637903
09/09/2021 831.00p 839.00p 814.00p 820.50p 481985
08/09/2021 835.00p 842.00p 831.50p 842.00p 153929
07/09/2021 858.00p 858.00p 833.50p 842.00p 97142
06/09/2021 858.50p 859.50p 847.66p 849.50p 114629
03/09/2021 870.50p 882.00p 848.00p 849.50p 109177
02/09/2021 885.00p 892.00p 876.00p 878.50p 106424
01/09/2021 892.50p 897.00p 870.50p 885.00p 233522
31/08/2021 875.50p 911.00p 875.00p 903.00p 336590
30/08/2021 860.00p 889.50p 860.00p 880.00p 205595
27/08/2021 860.00p 889.50p 860.00p 880.00p 205595
26/08/2021 874.50p 879.00p 861.50p 869.50p 136736
25/08/2021 858.50p 879.00p 857.50p 874.50p 367818
24/08/2021 838.00p 869.50p 835.50p 849.50p 467391
23/08/2021 825.00p 859.00p 763.63p 826.00p 970363
20/08/2021 832.50p 869.00p 832.50p 847.50p 266117
19/08/2021 821.00p 851.00p 812.50p 838.50p 371444
18/08/2021 822.00p 836.00p 813.50p 831.00p 142203
17/08/2021 816.50p 825.00p 812.50p 821.00p 156906
16/08/2021 827.00p 829.50p 811.00p 825.00p 168941
13/08/2021 840.00p 862.50p 829.00p 836.00p 306631
12/08/2021 837.00p 878.50p 837.00p 842.00p 252877
11/08/2021 825.00p 847.50p 824.50p 837.00p 200303
10/08/2021 804.00p 823.27p 803.51p 819.50p 108978
09/08/2021 806.50p 818.50p 783.00p 809.00p 245644
06/08/2021 793.00p 818.68p 793.00p 812.50p 245768
05/08/2021 795.00p 812.00p 783.45p 800.50p 184197
04/08/2021 764.00p 818.00p 764.00p 800.00p 279526
03/08/2021 781.50p 781.50p 755.00p 765.00p 248419
02/08/2021 795.50p 795.50p 760.50p 774.50p 203401
30/07/2021 779.50p 788.00p 768.50p 786.50p 148885
29/07/2021 758.50p 791.50p 758.50p 791.50p 415036
28/07/2021 760.00p 772.50p 753.50p 756.50p 91967
27/07/2021 773.00p 782.50p 749.50p 758.00p 118651
26/07/2021 763.50p 783.00p 763.50p 774.50p 99667
23/07/2021 773.50p 786.50p 767.00p 774.00p 81779
22/07/2021 770.00p 787.00p 763.00p 767.00p 120375
21/07/2021 730.00p 782.50p 725.00p 772.50p 169588
20/07/2021 724.50p 739.00p 716.50p 731.00p 180642
19/07/2021 745.50p 751.00p 714.00p 722.50p 389286
16/07/2021 750.00p 761.50p 738.00p 752.50p 203965
15/07/2021 769.00p 769.00p 741.00p 741.00p 184693
14/07/2021 772.00p 785.50p 763.50p 769.00p 181639
13/07/2021 761.00p 783.00p 761.00p 780.00p 151523
12/07/2021 750.00p 768.00p 741.50p 763.00p 631524
09/07/2021 736.00p 757.50p 736.00p 750.50p 113551
08/07/2021 741.50p 741.50p 724.00p 732.00p 222007
07/07/2021 772.00p 775.43p 730.50p 738.50p 197287
06/07/2021 734.50p 749.00p 730.49p 741.00p 202208
05/07/2021 767.50p 773.00p 741.00p 741.00p 194792
02/07/2021 771.00p 778.00p 765.00p 768.00p 139270
01/07/2021 744.00p 771.00p 744.00p 767.00p 1311185
30/06/2021 755.00p 758.00p 733.00p 744.00p 411528
29/06/2021 744.50p 766.50p 744.50p 750.00p 287295
28/06/2021 780.00p 780.00p 752.00p 752.00p 236269
25/06/2021 779.00p 787.50p 767.00p 768.50p 223852
24/06/2021 792.00p 792.00p 777.00p 790.00p 200771
23/06/2021 791.00p 800.00p 780.00p 790.00p 235338
22/06/2021 791.00p 791.00p 775.50p 789.00p 135814
21/06/2021 764.50p 797.00p 751.00p 782.50p 207127
18/06/2021 801.00p 802.00p 757.50p 766.00p 671587
17/06/2021 802.00p 811.50p 785.00p 792.00p 164309
16/06/2021 782.00p 812.00p 777.78p 802.50p 233883
15/06/2021 786.00p 786.00p 767.50p 782.00p 195624
14/06/2021 794.00p 795.00p 775.96p 779.50p 335800
11/06/2021 786.50p 803.50p 783.50p 796.00p 301290
10/06/2021 806.00p 806.00p 784.50p 795.50p 157021
09/06/2021 807.50p 807.50p 790.00p 800.00p 308915
08/06/2021 819.50p 819.50p 798.00p 805.50p 203130
07/06/2021 825.00p 837.50p 807.50p 810.00p 312122
04/06/2021 822.00p 830.00p 817.97p 825.00p 239611
03/06/2021 840.50p 849.50p 823.00p 823.00p 227783
02/06/2021 854.00p 854.50p 828.00p 833.50p 103610
01/06/2021 855.50p 862.00p 832.50p 840.50p 194303
31/05/2021 842.00p 866.50p 831.50p 850.00p 467562

*Close Price adjusted for both dividends and splits