Burford Capital Limited Historical Data - BUR.GB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
AQSE
Burford Capital Limited (BUR.GB)
Burford Capital Limited (BUR.GB) Historical

Burford Capital Limited (BUR.GB)

1,005.00

11.50

(1.16%)

Closed August 16 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	1038.5	0	0	0	DE
4	0	0	0	1038.5	0	0	0	DE
12	0	0	0	1038.5	0	0	0	DE
26	0	0	0	1038.5	0	0	0	DE
52	0	0	0	1038.5	0	0	0	DE
156	0	0	0	1038.5	0	0	0	DE
260	255	34	750	1038.5	346.82	33457	741.72507039	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1723732740	1005	11.5	1.16	1010.5	1038.5	987	0
1723646340	993.5	16	1.64	994.5	1040	950.5	0
1723559520	977.5	-34	-3.36	997.5	997.5	977.5	0
1723473480	1011.5	53	5.53	994.5	1011.5	951.5	0
1723213920	958.5	-15	-1.54	950.5	1027	950.5	0
1723130700	973.5	-10.5	-1.07	1005	1005	936.5	0
1723044540	984	-1	-0.10	976.5	998.5	976.5	0
1722958080	985	21	2.18	978.5	990.5	975.5	0
1722871620	964	-69.5	-6.72	1011.5	1016.5	964	0
1722612480	1033.5	-63	-5.75	1071.5	1120	1011.5	0
1722526140	1096.5	19	1.76	1043	1096.5	1043	0
1722436440	1077.5	15.5	1.46	1066	1107	1066	0
1722353220	1062	-21	-1.94	1011.5	1063	1011.5	0
1722266880	1083	28.5	2.70	1081	1083	1064	0
1722004560	1054.5	-33.5	-3.08	1058.5	1075.5	1050.5	0
1721918040	1088	28	2.64	1060	1088	1035.5	0
1721834940	1060	7.5	0.71	1050.5	1060	1050.5	0
1721745720	1052.5	-2	-0.19	1035.5	1058.5	1035.5	0
1721658960	1054.5	-24	-2.23	1035.5	1061	1035.5	0
1721399700	1078.5	-21.5	-1.95	1072.5	1078.5	1057.5	0
1721313360	1100	9.5	0.87	1088	1100	1053.5	0
1721229420	1090.5	20	1.87	1069	1095.5	1069	0
1721140560	1070.5	9.5	0.90	1060	1074.5	1060	0
1721057340	1061	21	2.02	1033.5	1061	994.5	0
1720798020	1040	3.5	0.34	1000	1050.5	1000	0
1720711680	1036.5	26	2.57	1010.5	1052.5	1010.5	0
1720623300	1010.5	-6	-0.59	1030.5	1030.5	1008	0
1720538880	1016.5	7.5	0.74	1034.5	1037.5	1007	0
1720452360	1009	-6.5	-0.64	1060	1060	1009	0
1720193280	1015.5	1	0.10	1000	1015.5	1000	0
1720103580	1014.5	-14.5	-1.41	1023	1023	1014.5	0
1720020540	1029	37.5	3.78	998.5	1050.5	998.5	0
1719934080	991.5	-33.5	-3.27	974.5	1001	974.5	0
1719847500	1025	-9.5	-0.92	1020	1070.5	990.5	0
1719585240	1034.5	28.5	2.83	990.5	1034.5	986	0
1719502140	1006	11.5	1.16	993.5	1017.5	993.5	0
1719415980	994.5	-34.5	-3.35	1078.5	1078.5	984	0
1719329280	1029	6	0.59	1045	1045	1007	0
1719242880	1023	-30.5	-2.90	1074.5	1074.5	1023	0
1718983740	1053.5	13.5	1.30	1030.5	1058.5	1026	0
1718894280	1040	-22	-2.07	1067	1093.5	1037.5	0
1718807460	1062	-15.5	-1.44	1036.5	1124	1036.5	0
1718724540	1077.5	-8.5	-0.78	1035.5	1083	1035.5	0
1718634720	1086	22	2.07	1077.5	1086	1064	0
1718378940	1064	0	0.00	1030.5	1080	1030.5	0
1718292600	1064	-16	-1.48	1085	1112.5	1045	0
1718203020	1080	9.5	0.89	1074.5	1098.5	1074.5	0
1718119740	1070.5	-13.5	-1.25	1100	1100	1070.5	0
1718029980	1084	0	0.00	1084	1084	1084	0
1717770780	1084	-16	-1.45	1112.5	1117.5	1084	0
1717684800	1100	-43	-3.76	1070.5	1108	1070.5	0
1717600500	1143	22	1.96	1151.5	1151.5	1121	0
1717514760	1121	-20	-1.75	1152.5	1152.5	1120	0
1717428540	1141	36	3.26	1105	1141	1070.5	0
1717166580	1105	10.5	0.96	1115.5	1120	1061	0
1717079640	1094.5	-12.5	-1.13	1091.5	1100	1091.5	0
1716993360	1107	0	0.00	1107	1107	1107	0
1716906960	1107	6	0.54	1104	1117.5	1060	0
1716564600	1101	-19	-1.70	1080	1141	1080	0
1716478140	1120	9.5	0.86	1131.5	1131.5	1087	0
1716388620	1110.5	16	1.46	1121	1130.5	1104	0
1716302280	1094.5	-62	-5.36	1150.5	1150.5	1094.5	0
1716215640	1156.5	30.5	2.71	1118.5	1156.5	1114.5	0
1715956440	1126	3	0.27	1168	1170.5	1100	0
1715870040	1123	-13.5	-1.19	1125	1151.5	1123	0

Burford Capital

Central Automotive Produ... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions