- Share Prices
Burford Capital Limited (BUR)
1,190.00p-28.00 (-2.30%)18 Apr 2024, 18:18
Burford Capital Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 17, 2024 | 1195.00p | 1228.00p | 1195.00p | 1218.00p | 491,024 |
Apr 16, 2024 | 1162.00p | 1213.30p | 1161.00p | 1194.00p | 490,628 |
Apr 15, 2024 | 1274.00p | 1281.00p | 1167.90p | 1172.00p | 1,059,961 |
Apr 12, 2024 | 1308.00p | 1349.00p | 1298.00p | 1303.00p | 247,820 |
Apr 11, 2024 | 1295.00p | 1338.00p | 1295.00p | 1335.00p | 264,380 |
Apr 10, 2024 | 1269.00p | 1321.00p | 1269.00p | 1321.00p | 421,858 |
Apr 9, 2024 | 1250.00p | 1277.00p | 1240.19p | 1261.00p | 137,643 |
Apr 8, 2024 | 1211.00p | 1259.00p | 1211.00p | 1258.00p | 130,133 |
Apr 5, 2024 | 1260.00p | 1260.00p | 1227.24p | 1239.00p | 135,407 |
Apr 4, 2024 | 1216.00p | 1279.00p | 1252.00p | 1256.00p | 163,595 |
Apr 3, 2024 | 1288.00p | 1294.00p | 1268.00p | 1270.00p | 238,108 |
Apr 2, 2024 | 1250.00p | 1288.00p | 1245.00p | 1286.00p | 285,079 |
Mar 28, 2024 | 1266.00p | 1283.00p | 1243.00p | 1243.00p | 373,541 |
Mar 27, 2024 | 1227.00p | 1252.00p | 1227.00p | 1252.00p | 271,449 |
Mar 26, 2024 | 1200.00p | 1236.00p | 1183.00p | 1236.00p | 603,973 |
Mar 25, 2024 | 1215.00p | 1222.00p | 1186.00p | 1186.00p | 356,992 |
Mar 22, 2024 | 1178.00p | 1218.00p | 1178.00p | 1208.00p | 457,575 |
Mar 21, 2024 | 1187.00p | 1187.00p | 1157.00p | 1169.00p | 220,996 |
Mar 20, 2024 | 1157.00p | 1175.00p | 1128.00p | 1168.00p | 234,193 |
Mar 19, 2024 | 1129.00p | 1165.00p | 1113.00p | 1152.00p | 273,300 |
Mar 18, 2024 | 1139.00p | 1159.00p | 1087.96p | 1123.00p | 305,952 |
Mar 15, 2024 | 1150.00p | 1168.00p | 1099.00p | 1144.00p | 409,463 |
Mar 14, 2024 | 1080.00p | 1151.82p | 1069.00p | 1103.00p | 581,600 |
Mar 13, 2024 | 1111.00p | 1111.00p | 1074.00p | 1074.00p | 182,562 |
Mar 12, 2024 | 1070.00p | 1095.00p | 1065.61p | 1095.00p | 225,458 |
Mar 11, 2024 | 1088.00p | 1099.00p | 1072.00p | 1090.00p | 195,078 |
Mar 8, 2024 | 1130.00p | 1137.72p | 1098.78p | 1109.00p | 260,132 |
Mar 7, 2024 | 1108.00p | 1124.00p | 1091.00p | 1114.00p | 155,490 |
Mar 6, 2024 | 1109.00p | 1148.34p | 1099.26p | 1113.00p | 302,829 |
Mar 5, 2024 | 1172.00p | 1172.00p | 1138.00p | 1157.00p | 337,596 |
Mar 4, 2024 | 1224.00p | 1224.00p | 1159.00p | 1159.00p | 190,170 |
Mar 1, 2024 | 1161.00p | 1207.00p | 1161.00p | 1188.00p | 129,496 |
Feb 29, 2024 | 1176.00p | 1201.00p | 1175.97p | 1183.00p | 242,679 |
Feb 28, 2024 | 1180.00p | 1223.00p | 1180.00p | 1180.00p | 168,647 |
Feb 27, 2024 | 1225.00p | 1241.00p | 1208.00p | 1220.00p | 267,789 |
Feb 26, 2024 | 1225.00p | 1238.00p | 1213.00p | 1219.00p | 99,373 |
Feb 23, 2024 | 1209.00p | 1228.00p | 1200.00p | 1227.00p | 147,590 |
Feb 22, 2024 | 1229.00p | 1229.00p | 1180.00p | 1207.00p | 129,604 |
Feb 21, 2024 | 1194.00p | 1243.76p | 1188.00p | 1199.00p | 634,665 |
Feb 20, 2024 | 1204.00p | 1256.00p | 1204.00p | 1248.00p | 262,438 |
Feb 19, 2024 | 1215.00p | 1240.00p | 1185.00p | 1228.00p | 160,340 |
Feb 16, 2024 | 1210.00p | 1228.00p | 1194.00p | 1227.00p | 417,449 |
Feb 15, 2024 | 1141.00p | 1188.00p | 1141.00p | 1183.00p | 408,435 |
Feb 14, 2024 | 1100.00p | 1178.00p | 1100.00p | 1171.00p | 191,991 |
Feb 13, 2024 | 1165.00p | 1176.36p | 1141.00p | 1148.00p | 175,594 |
Feb 12, 2024 | 1130.00p | 1176.00p | 1117.30p | 1176.00p | 228,345 |
Feb 9, 2024 | 1106.00p | 1154.00p | 1106.00p | 1128.00p | 308,283 |
Feb 8, 2024 | 1138.00p | 1162.00p | 1110.00p | 1125.00p | 257,116 |
Feb 7, 2024 | 1100.00p | 1153.00p | 1100.00p | 1138.00p | 206,429 |
Feb 6, 2024 | 1160.00p | 1186.00p | 1144.00p | 1146.00p | 151,161 |