BUR.L - Burford Capital Limited

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 2019806.00852.50806.00814.50814.501,303,353
Oct 16, 2019790.00808.00772.38808.00808.001,018,300
Oct 15, 2019790.00797.00750.00794.00794.001,202,665
Oct 14, 2019779.00811.50756.37790.00790.00401,439
Oct 11, 2019775.00815.00756.37787.50787.50497,418
Oct 10, 2019766.00775.19758.50764.00764.001,351,158
Oct 09, 2019760.00781.00760.00770.00770.00289,123
Oct 08, 2019801.50810.95760.50760.50760.50791,004
Oct 07, 2019792.50810.00775.50798.50798.50393,976
Oct 04, 2019788.00807.50786.50802.00802.00825,343
Oct 03, 2019813.50813.50762.50782.50782.50763,822
Oct 02, 2019835.00852.09800.00805.50805.50562,470
Oct 01, 2019829.50852.00818.00838.00838.002,352,996
Sep 30, 2019790.00843.50790.00824.00824.00684,498
Sep 27, 2019799.50809.50781.50795.00795.00587,773
Sep 26, 2019840.00858.97791.50791.50791.50486,370
Sep 25, 2019836.50842.50793.00828.50828.50879,196
Sep 24, 2019879.50879.50833.00834.00834.001,120,779
Sep 23, 2019826.00873.50818.00871.00871.002,055,532
Sep 20, 2019795.00813.50793.58810.50810.50621,873
Sep 19, 2019801.00802.92774.50793.00793.00751,606
Sep 18, 2019823.00823.00765.55801.00801.00937,136
Sep 17, 2019831.00831.00803.50820.50820.50600,821
Sep 16, 2019856.00856.00804.73832.50832.501,120,216
Sep 13, 2019800.00858.50796.95856.00856.001,474,784
Sep 12, 2019788.00818.00777.50800.00800.001,243,016
Sep 11, 2019724.50807.50724.50787.50787.502,658,499
Sep 10, 2019689.00723.50689.00720.00720.001,339,580
Sep 09, 2019698.50705.97685.00685.00685.00606,878
Sep 06, 2019692.00698.00674.68697.00697.00600,830
Sep 05, 2019680.50706.20680.39700.00700.00718,167
Sep 04, 2019687.00702.50670.60680.00680.00683,001
Sep 03, 2019685.50699.00680.00689.00689.001,380,200
Sep 02, 2019695.50729.00676.00679.00679.00604,463
Aug 30, 2019685.00707.00660.15699.50699.501,236,620
Aug 29, 2019730.00734.00678.91686.00686.001,983,924
Aug 28, 2019751.00769.00693.65732.00732.002,370,531
Aug 27, 2019744.50801.90739.00747.50747.501,448,097
Aug 23, 2019813.50820.50754.00762.00762.001,666,605
Aug 22, 2019816.50828.50615.00808.00808.001,172,654
Aug 21, 2019830.00840.80804.54813.00813.001,069,439
Aug 20, 2019790.50828.00790.00826.50826.501,613,683
Aug 19, 2019778.00797.70750.50790.50790.502,789,234
Aug 16, 2019860.00880.00799.50803.00803.003,866,924
Aug 15, 2019785.00890.40722.50880.50880.505,018,921
Aug 14, 2019840.00840.00769.30777.00777.003,178,502
Aug 13, 2019750.50832.00676.00832.00832.004,681,221
Aug 12, 2019870.00916.50741.00755.00755.006,355,497
Aug 09, 2019760.00899.50756.50850.00850.0010,539,747
Aug 08, 2019603.00858.00552.50760.00760.0026,707,170
Aug 07, 20191,130.001,363.99380.20605.00605.0028,995,908
Aug 06, 20191,381.001,407.001,072.461,121.001,121.006,707,850
Aug 05, 20191,402.001,411.001,362.001,381.001,381.001,074,097
Aug 02, 20191,436.001,448.871,404.001,425.001,425.00900,332
Aug 01, 20191,478.001,504.001,436.001,451.001,451.00723,656
Jul 31, 20191,467.001,514.001,445.001,504.001,504.001,145,793
Jul 30, 20191,452.001,488.001,398.711,477.001,477.001,096,140
Jul 29, 20191,504.001,506.401,399.001,432.001,432.001,789,219
Jul 26, 20191,508.001,549.001,461.001,500.001,500.002,166,724
Jul 25, 20191,745.001,795.001,502.001,539.001,539.004,956,637
Jul 24, 20191,636.001,669.001,620.001,669.001,669.001,428,570
Jul 23, 20191,591.001,638.001,584.001,638.001,638.001,051,201
Jul 22, 20191,585.001,614.001,570.001,581.001,581.00849,701
Jul 19, 20191,610.001,621.001,577.001,590.001,590.00401,371
Jul 18, 20191,560.001,606.001,554.001,601.001,601.00651,380
Jul 17, 20191,535.001,574.001,522.001,564.001,564.00413,872
Jul 16, 20191,544.001,552.001,524.001,548.001,548.00441,030
Jul 15, 20191,538.001,549.001,507.001,538.001,538.00343,724
Jul 12, 20191,538.001,562.001,520.001,539.001,539.00616,455
Jul 11, 20191,570.001,570.001,501.001,540.001,540.00803,011
Jul 10, 20191,555.001,569.001,538.001,558.001,558.00750,987
Jul 09, 20191,558.001,558.001,515.001,547.001,547.00624,727
Jul 08, 20191,600.001,608.001,538.001,556.001,556.00570,266
Jul 05, 20191,581.001,607.001,565.001,592.001,592.00408,078
Jul 04, 20191,610.001,610.001,557.001,576.001,576.00311,670
Jul 03, 20191,560.001,603.001,547.001,586.001,586.00512,125
Jul 02, 20191,528.001,563.001,498.001,550.001,550.001,057,701
Jul 01, 20191,550.001,574.001,463.001,505.001,505.001,213,943
Jun 28, 20191,506.001,554.001,496.001,550.001,550.00896,450
Jun 27, 20191,537.001,559.001,505.001,506.001,506.00481,827
Jun 26, 20191,570.001,577.001,530.001,530.001,530.00330,030
Jun 25, 20191,605.001,608.001,548.001,569.001,569.001,185,020
Jun 24, 20191,596.001,666.001,575.001,614.001,614.00955,057
Jun 21, 20191,544.001,600.001,533.001,589.001,589.00528,211
Jun 20, 20191,561.001,573.001,537.001,537.001,537.00569,885
Jun 19, 20191,522.001,566.001,503.001,551.001,551.00527,334
Jun 18, 20191,486.001,539.001,459.001,515.001,515.00534,646
Jun 17, 20191,511.001,518.001,462.001,486.001,486.00725,884
Jun 14, 20191,504.001,514.001,480.001,499.001,499.00921,954
Jun 13, 20191,541.001,541.001,477.001,498.001,498.00606,823
Jun 12, 20191,613.001,613.001,513.001,536.001,536.001,203,404
Jun 11, 20191,570.001,570.001,551.001,567.001,567.00841,200
Jun 10, 20191,529.001,561.001,510.001,552.001,552.00749,912
Jun 07, 20191,485.001,523.001,473.001,515.001,515.001,660,056
Jun 06, 20191,508.001,508.001,457.001,473.001,473.003,963,454
Jun 05, 20191,536.001,581.001,499.001,502.001,502.00948,757
Jun 04, 20191,571.001,571.001,472.001,536.001,536.001,753,095
Jun 03, 20191,648.001,648.001,558.001,581.001,581.00791,878
May 31, 20191,700.001,700.001,644.001,665.001,665.001,921,852
May 30, 20191,656.001,718.001,642.001,700.001,700.001,456,144
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...