Burford Capital Limited (BUR.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 1058.5 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 1058.5 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 1058.5 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 1058.5 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 1058.5 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 1058.5 | 0 | 0 | 0 | DE |
| 260 | 302.5 | 40.3333333333 | 750 | 1058.5 | 346.82 | 33457 | 741.72507039 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1715786940 | 1136.5 | -1 | -0.09 | 1145 | 1154.5 | 1136.5 | 0 |
| 1715700540 | 1137.5 | -45.5 | -3.85 | 1162 | 1174.5 | 1121 | 0 |
| 1715614140 | 1183 | -77 | -6.11 | 1257.5 | 1261 | 1153.5 | 0 |
| 1715355240 | 1260 | -13.5 | -1.06 | 1274.5 | 1290.5 | 1260 | 0 |
| 1715265300 | 1273.5 | 2 | 0.16 | 1270.5 | 1282 | 1262 | 0 |
| 1715182020 | 1271.5 | -5 | -0.39 | 1320 | 1320 | 1225 | 0 |
| 1715095740 | 1276.5 | 10.5 | 0.83 | 1263 | 1276.5 | 1261 | 0 |
| 1714750020 | 1266 | 20 | 1.61 | 1270.5 | 1270.5 | 1255.5 | 0 |
| 1714663440 | 1246 | 3 | 0.24 | 1257.5 | 1257.5 | 1241 | 0 |
| 1714574280 | 1243 | -3 | -0.24 | 1241 | 1243 | 1236.5 | 0 |
| 1714487880 | 1246 | 15.5 | 1.26 | 1230.5 | 1246 | 1225 | 0 |
| 1714402080 | 1230.5 | -4 | -0.32 | 1226 | 1236.5 | 1172.5 | 0 |
| 1714145400 | 1234.5 | 14.5 | 1.19 | 1250.5 | 1250.5 | 1212.5 | 0 |
| 1714058940 | 1220 | 14 | 1.16 | 1205 | 1220 | 1205 | 0 |
| 1713972360 | 1206 | -21 | -1.71 | 1250.5 | 1250.5 | 1206 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
