1,039.00p+4.00 (+0.39%)24 Jun 2024, 16:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Burford Capital Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 21, 20241030.00p1090.00p1025.00p1035.00p172,802
Jun 20, 20241030.00p1082.00p1030.00p1040.00p219,017
Jun 19, 20241044.00p1073.00p1034.00p1063.00p127,176
Jun 18, 20241046.00p1105.00p1046.00p1070.00p118,597
Jun 17, 20241078.00p1092.00p1059.00p1080.00p105,751
Jun 14, 20241040.00p1092.00p1031.00p1060.00p167,167
Jun 13, 20241089.00p1115.00p1055.79p1060.00p123,383
Jun 12, 20241075.00p1126.00p1067.90p1105.00p107,808
Jun 11, 20241094.00p1097.88p1071.00p1076.00p98,151
Jun 10, 20241105.00p1128.00p1092.00p1092.00p108,874
Jun 7, 20241070.00p1125.00p1070.00p1123.00p181,360
Jun 6, 20241080.00p1125.00p1073.71p1105.00p86,423
Jun 5, 20241140.00p1151.12p1107.00p1107.00p916,314
Jun 4, 20241132.00p1137.00p1115.00p1133.00p139,835
Jun 3, 20241118.00p1141.00p1115.40p1135.00p102,801
May 31, 20241094.00p1128.00p1080.00p1118.00p469,393
May 30, 20241101.00p1104.00p1090.00p1092.00p59,911
May 29, 20241112.00p1132.00p1086.00p1091.00p162,611
May 28, 20241105.00p1133.00p1099.00p1110.00p244,738
May 24, 20241080.00p1113.14p1080.00p1109.00p119,335
May 23, 20241160.00p1160.00p1077.00p1077.00p88,717
May 22, 20241134.00p1143.00p1095.20p1103.00p97,299
May 21, 20241169.00p1169.00p1090.67p1093.00p403,886
May 20, 20241119.00p1149.00p1119.00p1133.00p150,426
May 17, 20241158.00p1158.00p1110.00p1120.00p124,759
May 16, 20241120.00p1165.00p1120.00p1126.00p145,213
May 15, 20241180.00p1180.00p1109.00p1134.00p236,805
May 14, 20241200.00p1200.00p1116.11p1123.00p360,776
May 13, 20241290.00p1290.00p1148.00p1176.00p602,343
May 10, 20241300.00p1300.00p1250.00p1254.00p119,823
May 9, 20241290.00p1296.00p1264.00p1266.00p96,529
May 8, 20241320.00p1320.00p1231.00p1285.00p140,338
May 7, 20241263.00p1294.00p1263.00p1280.00p500,582
May 3, 20241268.00p1276.00p1246.00p1259.00p57,898
May 2, 20241258.00p1261.00p1238.00p1256.00p65,177
May 1, 20241247.00p1247.00p1226.00p1240.00p42,149
Apr 30, 20241238.00p1253.00p1236.00p1240.00p96,753
Apr 29, 20241226.00p1245.40p1226.00p1244.00p325,528
Apr 26, 20241201.00p1235.00p1201.00p1226.00p98,781
Apr 25, 20241250.00p1250.00p1198.00p1213.00p157,396
Apr 24, 20241250.00p1250.00p1209.00p1210.00p142,833
Apr 23, 20241212.00p1230.00p1205.00p1227.00p157,235
Apr 22, 20241160.00p1213.00p1160.00p1209.00p175,513
Apr 19, 20241198.00p1202.00p1166.00p1199.00p152,642
Apr 18, 20241222.00p1226.00p1176.00p1190.00p313,173
Apr 17, 20241195.00p1228.00p1195.00p1218.00p491,024
Apr 16, 20241162.00p1213.30p1161.00p1194.00p490,628
Apr 15, 20241274.00p1281.00p1167.90p1172.00p1,059,961
Apr 12, 20241308.00p1349.00p1298.00p1303.00p247,820
Apr 11, 20241295.00p1338.00p1295.00p1335.00p264,380
Showing 1 to 50 of 252