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
02/04/2020 384.20p 408.60p 326.10p 335.30p 1221003
01/04/2020 417.10p 417.10p 379.60p 386.00p 664597
31/03/2020 391.40p 420.00p 391.40p 420.00p 1204947
30/03/2020 400.00p 408.02p 390.60p 396.40p 734274
27/03/2020 417.00p 420.00p 380.04p 396.00p 886015
26/03/2020 355.00p 447.40p 343.00p 428.20p 1201536
25/03/2020 312.60p 364.28p 311.47p 356.60p 1460157
24/03/2020 307.20p 323.99p 286.40p 310.80p 1534809
23/03/2020 305.20p 317.60p 279.00p 304.00p 728689
20/03/2020 305.00p 331.40p 296.80p 313.40p 1075374
19/03/2020 277.40p 309.80p 274.21p 293.60p 1552684
18/03/2020 287.20p 295.20p 250.43p 280.60p 1013359
17/03/2020 320.20p 346.60p 287.40p 299.20p 1045700
16/03/2020 351.00p 363.60p 301.60p 317.80p 2492255
13/03/2020 381.20p 399.20p 357.20p 388.00p 2250215
12/03/2020 374.40p 400.00p 283.49p 380.00p 2168154
11/03/2020 427.00p 430.50p 395.00p 401.20p 968710
10/03/2020 423.60p 449.00p 410.00p 418.80p 1911445
09/03/2020 415.80p 428.60p 385.00p 411.80p 1598234
06/03/2020 463.00p 464.20p 437.20p 453.40p 738071
05/03/2020 483.00p 491.52p 465.40p 466.40p 638157
04/03/2020 511.00p 518.00p 470.60p 484.40p 1142921
03/03/2020 505.00p 527.00p 503.50p 512.50p 884538
02/03/2020 532.00p 556.00p 502.50p 502.50p 1284920
28/02/2020 533.50p 550.00p 495.00p 538.50p 2441810
27/02/2020 572.00p 587.50p 542.00p 551.50p 944208
26/02/2020 581.00p 602.50p 552.00p 596.00p 1482913
25/02/2020 594.00p 600.00p 578.50p 590.00p 1142348
24/02/2020 602.50p 602.50p 579.00p 596.50p 661790
21/02/2020 625.50p 629.00p 608.00p 616.50p 3483817
20/02/2020 585.00p 624.50p 585.00p 616.00p 3237663
19/02/2020 588.00p 591.00p 580.50p 590.00p 1736175
18/02/2020 601.00p 606.00p 580.00p 585.00p 677362
17/02/2020 598.00p 608.00p 593.00p 601.50p 525417
14/02/2020 599.00p 611.00p 574.00p 594.00p 1214207
13/02/2020 630.00p 630.00p 596.50p 600.00p 1006964
12/02/2020 637.50p 637.50p 605.52p 625.00p 958251
11/02/2020 612.50p 629.50p 552.00p 623.00p 2408843
10/02/2020 610.00p 630.00p 583.00p 619.50p 2464020
07/02/2020 640.00p 647.00p 613.00p 637.50p 1076727
06/02/2020 683.50p 692.00p 641.95p 648.50p 786330
05/02/2020 693.00p 714.00p 674.00p 685.00p 1078842
04/02/2020 662.50p 702.50p 659.74p 690.00p 1167266
03/02/2020 608.00p 675.50p 595.32p 653.50p 2622629
31/01/2020 642.50p 658.00p 630.00p 630.50p 498348
30/01/2020 641.00p 653.00p 629.50p 644.50p 279145
29/01/2020 628.00p 664.50p 625.50p 648.00p 547278
28/01/2020 623.00p 630.00p 610.50p 624.50p 1647299
27/01/2020 622.00p 628.50p 606.00p 620.00p 960735
24/01/2020 630.00p 642.00p 611.00p 622.00p 855345
23/01/2020 666.00p 666.00p 632.50p 635.50p 1017266
22/01/2020 667.00p 667.00p 636.31p 645.00p 1087402
21/01/2020 664.50p 664.50p 643.50p 643.50p 1235424
20/01/2020 668.00p 675.00p 663.50p 664.50p 417068
17/01/2020 670.00p 683.50p 664.00p 671.50p 833984
16/01/2020 674.50p 680.00p 666.00p 670.00p 454424
15/01/2020 709.50p 709.50p 670.00p 671.50p 436809
14/01/2020 697.00p 706.00p 681.00p 700.00p 598956
13/01/2020 682.50p 700.50p 675.76p 680.00p 312086
10/01/2020 695.00p 695.50p 676.00p 694.50p 427312
09/01/2020 693.00p 699.25p 670.50p 697.00p 506072
08/01/2020 707.50p 707.50p 655.00p 678.00p 1192916
07/01/2020 720.00p 779.00p 673.50p 700.00p 2649283
06/01/2020 691.50p 694.00p 661.50p 684.00p 840276
03/01/2020 700.00p 709.50p 687.00p 699.50p 513772
02/01/2020 707.50p 722.00p 696.95p 710.50p 749162
31/12/2019 717.50p 726.49p 708.00p 712.00p 219710
30/12/2019 720.00p 737.50p 711.50p 718.00p 1163345
27/12/2019 700.50p 717.50p 700.50p 717.50p 269171
24/12/2019 703.00p 715.25p 694.00p 700.50p 224744
23/12/2019 714.50p 737.00p 696.00p 715.00p 660195
20/12/2019 720.00p 735.50p 710.00p 719.00p 505920
19/12/2019 714.00p 732.00p 703.36p 725.00p 457004
18/12/2019 712.00p 729.00p 695.40p 719.50p 667853
17/12/2019 739.50p 739.50p 702.00p 711.50p 1011864
16/12/2019 723.00p 751.00p 720.48p 732.00p 768224
13/12/2019 785.50p 792.00p 726.50p 730.00p 907164
12/12/2019 729.00p 776.50p 729.00p 770.50p 696825
11/12/2019 741.00p 752.00p 728.00p 728.00p 505591
10/12/2019 785.00p 798.50p 732.50p 744.00p 1524135
09/12/2019 800.00p 802.80p 786.50p 796.50p 555092
06/12/2019 802.50p 814.00p 787.50p 808.50p 530845
05/12/2019 802.50p 827.00p 795.50p 800.00p 568149
04/12/2019 785.00p 802.50p 777.50p 800.00p 518671
03/12/2019 817.00p 817.00p 785.00p 788.00p 816762
02/12/2019 831.50p 841.50p 799.00p 814.50p 884649
29/11/2019 835.00p 846.00p 820.50p 825.50p 241887
28/11/2019 830.00p 832.50p 819.00p 832.50p 230038
27/11/2019 804.50p 842.50p 797.00p 830.00p 896408
26/11/2019 802.00p 815.50p 791.00p 815.50p 2272223
25/11/2019 791.00p 818.00p 788.73p 803.50p 659665
22/11/2019 791.00p 806.50p 780.50p 801.00p 1254822
21/11/2019 805.00p 829.50p 786.50p 791.50p 956969
20/11/2019 845.00p 845.50p 793.52p 813.00p 1066402
19/11/2019 867.50p 872.64p 847.00p 857.50p 323797
18/11/2019 858.00p 876.50p 858.00p 869.00p 434612
15/11/2019 894.00p 894.00p 854.00p 857.50p 202449
14/11/2019 880.00p 898.34p 862.00p 884.50p 297638
13/11/2019 890.00p 890.50p 855.00p 882.50p 396813
12/11/2019 899.50p 922.50p 865.00p 897.50p 905587
11/11/2019 929.00p 934.26p 880.00p 901.50p 390357
08/11/2019 950.50p 950.50p 914.50p 924.00p 400806
07/11/2019 964.50p 987.68p 932.00p 948.00p 1006994
06/11/2019 945.00p 963.50p 918.50p 957.00p 819053
05/11/2019 885.50p 949.23p 882.00p 941.50p 1673738
04/11/2019 880.50p 890.00p 863.50p 880.00p 394956
01/11/2019 884.00p 889.55p 861.00p 884.00p 684058
31/10/2019 859.00p 890.00p 854.10p 879.50p 454141
30/10/2019 862.50p 866.00p 828.00p 864.50p 487971
29/10/2019 852.50p 865.50p 840.00p 850.50p 371017
28/10/2019 843.00p 853.00p 826.50p 850.00p 546737
25/10/2019 837.50p 857.00p 821.00p 840.00p 441276
24/10/2019 815.00p 842.00p 815.00p 835.00p 716695
23/10/2019 807.00p 821.50p 774.50p 821.50p 993180
22/10/2019 829.00p 835.50p 798.50p 808.00p 619940
21/10/2019 811.00p 843.43p 803.65p 828.00p 387514
18/10/2019 823.50p 823.50p 799.00p 800.00p 316674
17/10/2019 806.00p 852.50p 806.00p 814.50p 793387
16/10/2019 790.00p 808.00p 772.38p 808.00p 690905
15/10/2019 790.00p 797.00p 750.00p 794.00p 966567
14/10/2019 779.00p 802.50p 769.50p 790.00p 382515
11/10/2019 775.00p 815.00p 756.37p 787.50p 458451
10/10/2019 766.00p 775.19p 758.50p 764.00p 1147131
09/10/2019 760.00p 781.00p 760.00p 770.00p 253094
08/10/2019 801.50p 810.95p 760.50p 760.50p 640644
07/10/2019 792.50p 810.00p 775.50p 798.50p 336532
04/10/2019 788.00p 807.50p 786.50p 802.00p 613187
03/10/2019 813.50p 813.50p 762.50p 782.50p 597400
02/10/2019 835.00p 852.09p 800.00p 805.50p 539610
01/10/2019 829.50p 852.00p 818.00p 838.00p 650983
30/09/2019 790.00p 843.50p 790.00p 824.00p 597474
27/09/2019 799.50p 809.50p 781.50p 795.00p 488128
26/09/2019 840.00p 858.98p 791.50p 791.50p 471263
25/09/2019 836.50p 842.50p 793.00p 828.50p 795020
24/09/2019 879.50p 879.50p 833.00p 834.00p 925295
23/09/2019 826.00p 873.50p 818.00p 871.00p 1613726
20/09/2019 795.00p 813.50p 793.58p 810.50p 529169
19/09/2019 801.00p 802.93p 774.50p 793.00p 646015
18/09/2019 823.00p 823.00p 765.55p 801.00p 865595
17/09/2019 831.00p 831.00p 803.50p 820.50p 536351
16/09/2019 856.00p 856.00p 804.73p 832.50p 1042266
13/09/2019 800.00p 858.50p 796.95p 856.00p 1194281
12/09/2019 788.00p 816.60p 777.50p 800.00p 978638
11/09/2019 724.50p 807.50p 724.50p 787.50p 2324648
10/09/2019 689.00p 723.50p 689.00p 720.00p 1181553
09/09/2019 698.50p 705.97p 685.00p 685.00p 533757
06/09/2019 692.00p 698.00p 674.68p 697.00p 516739
05/09/2019 680.50p 706.20p 680.39p 700.00p 574534
04/09/2019 687.00p 702.50p 670.60p 680.00p 619093
03/09/2019 685.50p 699.00p 680.00p 689.00p 1071933
02/09/2019 695.50p 729.00p 676.00p 679.00p 543918
30/08/2019 685.00p 707.00p 660.15p 699.50p 1113440
29/08/2019 730.00p 734.00p 678.91p 686.00p 1303441
28/08/2019 751.00p 769.00p 693.65p 732.00p 1664284
27/08/2019 744.50p 801.90p 739.00p 747.50p 1238417
23/08/2019 813.50p 820.50p 754.00p 762.00p 1325549
22/08/2019 816.50p 828.50p 732.24p 808.00p 1009923
21/08/2019 830.00p 840.80p 804.54p 813.00p 1023625
20/08/2019 790.50p 828.00p 790.00p 826.50p 1461927
19/08/2019 778.00p 797.70p 750.50p 790.50p 2381009
16/08/2019 860.00p 880.00p 799.50p 803.00p 3072740
15/08/2019 785.00p 890.40p 722.50p 880.50p 4483885
14/08/2019 840.00p 840.00p 769.30p 777.00p 2271070
13/08/2019 750.50p 832.00p 676.00p 832.00p 3809813
12/08/2019 870.00p 916.50p 741.00p 755.00p 5488970
09/08/2019 760.00p 899.50p 756.50p 850.00p 9449072
08/08/2019 603.00p 858.00p 552.50p 760.00p 23390788
07/08/2019 1,130.00p 1,363.99p 380.20p 605.00p 24360768
06/08/2019 1,381.00p 1,407.00p 1,072.46p 1,121.00p 4751643
05/08/2019 1,402.00p 1,411.00p 1,362.00p 1,381.00p 926984
02/08/2019 1,436.00p 1,448.87p 1,404.00p 1,425.00p 732002
01/08/2019 1,478.00p 1,504.00p 1,436.00p 1,451.00p 608920
31/07/2019 1,467.00p 1,514.00p 1,445.00p 1,504.00p 1007069
30/07/2019 1,452.00p 1,488.00p 1,398.71p 1,477.00p 912859
29/07/2019 1,504.00p 1,504.00p 1,399.00p 1,432.00p 1651184
26/07/2019 1,508.00p 1,549.00p 1,461.00p 1,500.00p 1341391
25/07/2019 1,745.00p 1,795.00p 1,502.00p 1,539.00p 3275806
24/07/2019 1,636.00p 1,669.00p 1,620.00p 1,669.00p 1181490
23/07/2019 1,591.00p 1,638.00p 1,584.00p 1,638.00p 674009
22/07/2019 1,585.00p 1,614.00p 1,570.00p 1,581.00p 476823
19/07/2019 1,610.00p 1,621.23p 1,577.00p 1,590.00p 309638
18/07/2019 1,560.00p 1,606.00p 1,554.00p 1,601.00p 499559
17/07/2019 1,535.00p 1,574.00p 1,522.00p 1,564.00p 303983
16/07/2019 1,544.00p 1,552.00p 1,524.00p 1,548.00p 287871
15/07/2019 1,538.00p 1,549.00p 1,507.00p 1,538.00p 259700
12/07/2019 1,538.00p 1,562.00p 1,520.00p 1,539.00p 456046
11/07/2019 1,570.00p 1,570.00p 1,501.00p 1,540.00p 599886
10/07/2019 1,555.00p 1,569.00p 1,537.53p 1,558.00p 622780
09/07/2019 1,558.00p 1,558.00p 1,515.00p 1,547.00p 498251
08/07/2019 1,600.00p 1,608.00p 1,538.00p 1,556.00p 448080
05/07/2019 1,581.00p 1,607.00p 1,565.00p 1,592.00p 314120
04/07/2019 1,610.00p 1,610.00p 1,557.00p 1,576.00p 236880
03/07/2019 1,560.00p 1,603.40p 1,547.00p 1,586.00p 432564
02/07/2019 1,528.00p 1,563.00p 1,498.00p 1,550.00p 778639
01/07/2019 1,550.00p 1,576.30p 1,463.00p 1,505.00p 964757
28/06/2019 1,506.00p 1,554.00p 1,496.00p 1,550.00p 838553
27/06/2019 1,537.00p 1,559.00p 1,505.00p 1,506.00p 437132
26/06/2019 1,570.00p 1,577.00p 1,530.00p 1,530.00p 260437
25/06/2019 1,605.00p 1,613.45p 1,548.00p 1,569.00p 714886
24/06/2019 1,596.00p 1,666.00p 1,575.00p 1,614.00p 690486

*Close Price adjusted for both dividends and splits