Burford Capital Ltd BUR
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3.50 | 3.62 | 3.43 | 3.61 | 1,673,227 | |
| 3.58 | 3.61 | 3.20 | 3.46 | 4,202,113 | |
| 3.65 | 3.69 | 3.57 | 3.65 | 1,206,298 | |
| 3.70 | 3.78 | 3.64 | 3.65 | 1,827,817 | |
| 3.59 | 3.75 | 3.56 | 3.71 | 1,356,022 | |
| 3.89 | 3.89 | 3.57 | 3.59 | 2,080,756 | |
| 4.28 | 4.37 | 3.82 | 3.96 | 3,067,684 | |
| 3.94 | 4.26 | 3.93 | 4.16 | 4,528,470 | |
| 3.81 | 3.85 | 3.73 | 3.79 | 2,083,983 | |
| 3.45 | 3.77 | 3.44 | 3.75 | 2,588,418 | |
| 3.45 | 3.51 | 3.38 | 3.40 | 2,615,073 | |
| 3.42 | 3.52 | 3.40 | 3.49 | 2,026,973 | |
| 3.32 | 3.39 | 3.28 | 3.38 | 2,474,611 | |
| 3.26 | 3.34 | 3.26 | 3.32 | 2,078,528 | |
| 3.35 | 3.35 | 3.18 | 3.25 | 1,743,713 | |
| 3.36 | 3.40 | 3.24 | 3.36 | 2,135,489 | |
| 3.00 | 3.41 | 3.00 | 3.37 | 2,779,086 | |
| 3.10 | 3.11 | 3.00 | 3.05 | 2,827,770 | |
| 3.08 | 3.20 | 3.07 | 3.08 | 2,875,080 | |
| 2.96 | 3.09 | 2.86 | 3.08 | 6,240,464 | |
| 3.30 | 3.33 | 2.98 | 3.00 | 5,611,582 | |
| 3.30 | 3.37 | 3.26 | 3.29 | 2,394,142 | |
| 3.42 | 3.44 | 3.26 | 3.29 | 2,626,991 |
United States