- Share Prices
Burford Capital Limited (BUR)
1,272.00p+20.00 (+1.60%)28 Mar 2024, 13:42
Burford Capital Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|
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 |
Feb 5, 2024 | 1187.00p | 1194.00p | 1168.00p | 1170.00p | 201,151 |
Feb 2, 2024 | 1203.00p | 1203.00p | 1170.00p | 1176.00p | 186,134 |
Feb 1, 2024 | 1204.00p | 1209.80p | 1178.00p | 1178.00p | 200,838 |
Jan 31, 2024 | 1211.00p | 1228.00p | 1199.00p | 1203.00p | 155,936 |
Jan 30, 2024 | 1206.00p | 1236.00p | 1175.00p | 1219.00p | 197,306 |
Jan 29, 2024 | 1194.00p | 1203.00p | 1179.00p | 1197.00p | 167,567 |
Jan 26, 2024 | 1156.00p | 1211.00p | 1156.00p | 1205.00p | 687,557 |
Jan 25, 2024 | 1165.00p | 1185.00p | 1165.00p | 1185.00p | 172,910 |
Jan 24, 2024 | 1130.00p | 1177.00p | 1130.00p | 1175.00p | 141,484 |
Jan 23, 2024 | 1145.00p | 1173.00p | 1131.00p | 1165.00p | 574,770 |
Jan 22, 2024 | 1126.00p | 1162.55p | 1126.00p | 1128.00p | 577,940 |
Jan 19, 2024 | 1116.00p | 1143.00p | 1116.00p | 1140.00p | 180,159 |
Jan 18, 2024 | 1142.00p | 1144.00p | 1124.00p | 1140.00p | 254,103 |