1,272.00p+20.00 (+1.60%)28 Mar 2024, 13:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Burford Capital Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 20241227.00p1252.00p1227.00p1252.00p271,449
Mar 26, 20241200.00p1236.00p1183.00p1236.00p603,973
Mar 25, 20241215.00p1222.00p1186.00p1186.00p356,992
Mar 22, 20241178.00p1218.00p1178.00p1208.00p457,575
Mar 21, 20241187.00p1187.00p1157.00p1169.00p220,996
Mar 20, 20241157.00p1175.00p1128.00p1168.00p234,193
Mar 19, 20241129.00p1165.00p1113.00p1152.00p273,300
Mar 18, 20241139.00p1159.00p1087.96p1123.00p305,952
Mar 15, 20241150.00p1168.00p1099.00p1144.00p409,463
Mar 14, 20241080.00p1151.82p1069.00p1103.00p581,600
Mar 13, 20241111.00p1111.00p1074.00p1074.00p182,562
Mar 12, 20241070.00p1095.00p1065.61p1095.00p225,458
Mar 11, 20241088.00p1099.00p1072.00p1090.00p195,078
Mar 8, 20241130.00p1137.72p1098.78p1109.00p260,132
Mar 7, 20241108.00p1124.00p1091.00p1114.00p155,490
Mar 6, 20241109.00p1148.34p1099.26p1113.00p302,829
Mar 5, 20241172.00p1172.00p1138.00p1157.00p337,596
Mar 4, 20241224.00p1224.00p1159.00p1159.00p190,170
Mar 1, 20241161.00p1207.00p1161.00p1188.00p129,496
Feb 29, 20241176.00p1201.00p1175.97p1183.00p242,679
Feb 28, 20241180.00p1223.00p1180.00p1180.00p168,647
Feb 27, 20241225.00p1241.00p1208.00p1220.00p267,789
Feb 26, 20241225.00p1238.00p1213.00p1219.00p99,373
Feb 23, 20241209.00p1228.00p1200.00p1227.00p147,590
Feb 22, 20241229.00p1229.00p1180.00p1207.00p129,604
Feb 21, 20241194.00p1243.76p1188.00p1199.00p634,665
Feb 20, 20241204.00p1256.00p1204.00p1248.00p262,438
Feb 19, 20241215.00p1240.00p1185.00p1228.00p160,340
Feb 16, 20241210.00p1228.00p1194.00p1227.00p417,449
Feb 15, 20241141.00p1188.00p1141.00p1183.00p408,435
Feb 14, 20241100.00p1178.00p1100.00p1171.00p191,991
Feb 13, 20241165.00p1176.36p1141.00p1148.00p175,594
Feb 12, 20241130.00p1176.00p1117.30p1176.00p228,345
Feb 9, 20241106.00p1154.00p1106.00p1128.00p308,283
Feb 8, 20241138.00p1162.00p1110.00p1125.00p257,116
Feb 7, 20241100.00p1153.00p1100.00p1138.00p206,429
Feb 6, 20241160.00p1186.00p1144.00p1146.00p151,161
Feb 5, 20241187.00p1194.00p1168.00p1170.00p201,151
Feb 2, 20241203.00p1203.00p1170.00p1176.00p186,134
Feb 1, 20241204.00p1209.80p1178.00p1178.00p200,838
Jan 31, 20241211.00p1228.00p1199.00p1203.00p155,936
Jan 30, 20241206.00p1236.00p1175.00p1219.00p197,306
Jan 29, 20241194.00p1203.00p1179.00p1197.00p167,567
Jan 26, 20241156.00p1211.00p1156.00p1205.00p687,557
Jan 25, 20241165.00p1185.00p1165.00p1185.00p172,910
Jan 24, 20241130.00p1177.00p1130.00p1175.00p141,484
Jan 23, 20241145.00p1173.00p1131.00p1165.00p574,770
Jan 22, 20241126.00p1162.55p1126.00p1128.00p577,940
Jan 19, 20241116.00p1143.00p1116.00p1140.00p180,159
Jan 18, 20241142.00p1144.00p1124.00p1140.00p254,103
Showing 1 to 50 of 253