Burford Capital Limited (BUR.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.5 | -0.336538461538 | 1040 | 1100 | 1000 | 0 | 0 | DE |
| 4 | -23.5 | -2.21698113208 | 1060 | 1120 | 1000 | 0 | 0 | DE |
| 12 | 6 | 0.582241630277 | 1030.5 | 1143 | 809 | 0 | 0 | DE |
| 26 | -38 | -3.53652861796 | 1074.5 | 1143 | 809 | 0 | 0 | DE |
| 52 | -63.5 | -5.77272727273 | 1100 | 1337.5 | 809 | 0 | 0 | DE |
| 156 | 281.25 | 37.2393247269 | 755.25 | 1350.5 | 535.25 | 0 | 0 | DE |
| 260 | 337.5 | 48.2832618026 | 699 | 1350.5 | 346.82 | 1704 | 641.71418174 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735057680 | 1040 | 0 | 0.00 | 1040 | 1040 | 1040 | 0 |
| 1734971280 | 1040 | 19 | 1.86 | 1083 | 1083 | 1030.5 | 0 |
| 1734712200 | 1021 | -21 | -2.02 | 1000 | 1064 | 1000 | 0 |
| 1734622440 | 1042 | -2 | -0.19 | 1100 | 1100 | 1026 | 0 |
| 1734536340 | 1044 | -26.5 | -2.48 | 1040 | 1088 | 1040 | 0 |
| 1734449880 | 1070.5 | 9.5 | 0.90 | 1040 | 1070.5 | 1040 | 0 |
| 1734366420 | 1061 | -9.5 | -0.89 | 1081 | 1081 | 1061 | 0 |
| 1734104460 | 1070.5 | -3 | -0.28 | 1040 | 1070.5 | 1040 | 0 |
| 1734020880 | 1073.5 | 13.5 | 1.27 | 1100 | 1100 | 1073.5 | 0 |
| 1733931060 | 1060 | 11 | 1.05 | 1100 | 1100 | 1058.5 | 0 |
| 1733848080 | 1049 | -5.5 | -0.52 | 1009 | 1050.5 | 1009 | 0 |
| 1733761860 | 1054.5 | -25.5 | -2.36 | 1042 | 1056.5 | 1002 | 0 |
| 1733495700 | 1080 | 33 | 3.15 | 1041 | 1100 | 1012.5 | 0 |
| 1733416140 | 1047 | -14 | -1.32 | 1047 | 1093.5 | 1047 | 0 |
| 1733326500 | 1061 | -14.5 | -1.35 | 1060 | 1061 | 1045 | 0 |
| 1733239800 | 1075.5 | 17 | 1.61 | 1080 | 1080 | 1052.5 | 0 |
| 1733156940 | 1058.5 | -4.5 | -0.42 | 1020 | 1060 | 1020 | 0 |
| 1732897620 | 1063 | 23 | 2.21 | 1058.5 | 1063 | 1036.5 | 0 |
| 1732808160 | 1040 | -13.5 | -1.28 | 1022 | 1060 | 1022 | 0 |
| 1732721820 | 1053.5 | -11.5 | -1.08 | 1058.5 | 1069 | 1053.5 | 0 |
| 1732638480 | 1065 | -40 | -3.62 | 1060 | 1120 | 1040 | 0 |
| 1732548840 | 1105 | 26.5 | 2.46 | 1107 | 1107 | 1092.5 | 0 |
| 1732289460 | 1078.5 | 27 | 2.57 | 1063 | 1108 | 1036.5 | 0 |
| 1732203480 | 1051.5 | -3 | -0.28 | 1042 | 1075.5 | 1042 | 0 |
| 1732120140 | 1054.5 | -5.5 | -0.52 | 1070.5 | 1070.5 | 1047 | 0 |
| 1732033620 | 1060 | 9.5 | 0.90 | 1020 | 1060 | 1020 | 0 |
| 1731947580 | 1050.5 | -7 | -0.66 | 1054.5 | 1054.5 | 1043 | 0 |
| 1731688080 | 1057.5 | 13.5 | 1.29 | 1020 | 1057.5 | 1020 | 0 |
| 1731598260 | 1044 | 4 | 0.38 | 1020 | 1054.5 | 1020 | 0 |
| 1731511920 | 1040 | -18.5 | -1.75 | 1037.5 | 1041 | 1037.5 | 0 |
| 1731428820 | 1058.5 | 5 | 0.47 | 1080 | 1080 | 1047 | 0 |
| 1731342540 | 1053.5 | -61 | -5.47 | 1075.5 | 1100 | 1053.5 | 0 |
| 1731083160 | 1114.5 | 29.5 | 2.72 | 1112.5 | 1121 | 1070.5 | 0 |
| 1730993820 | 1085 | 59 | 5.75 | 1089 | 1143 | 809 | 0 |
| 1730910480 | 1026 | 0 | 0.00 | 1026 | 1026 | 1026 | 0 |
| 1730824080 | 1026 | 5 | 0.49 | 1015.5 | 1055.5 | 1015.5 | 0 |
| 1730737740 | 1021 | -16.5 | -1.59 | 1016.5 | 1044 | 1016.5 | 0 |
| 1730475300 | 1037.5 | -13 | -1.24 | 1003 | 1092.5 | 1003 | 0 |
| 1730388900 | 1050.5 | 3.5 | 0.33 | 1071.5 | 1071.5 | 1034.5 | 0 |
| 1730305440 | 1047 | 5 | 0.48 | 1043 | 1086 | 1035.5 | 0 |
| 1730193840 | 1042 | -9.5 | -0.90 | 1091.5 | 1091.5 | 1042 | 0 |
| 1730132940 | 1051.5 | -19 | -1.77 | 1000 | 1075.5 | 1000 | 0 |
| 1729869960 | 1070.5 | 0 | 0.00 | 1082 | 1082 | 1050.5 | 0 |
| 1729783680 | 1070.5 | 10.5 | 0.99 | 1097.5 | 1097.5 | 1070.5 | 0 |
| 1729697340 | 1060 | 13 | 1.24 | 1097.5 | 1097.5 | 1003 | 0 |
| 1729610340 | 1047 | -24.5 | -2.29 | 1030.5 | 1051.5 | 1030.5 | 0 |
| 1729524420 | 1071.5 | 18 | 1.71 | 1056.5 | 1073.5 | 1050.5 | 0 |
| 1729262100 | 1053.5 | 5.5 | 0.52 | 1097.5 | 1097.5 | 1053.5 | 0 |
| 1729178580 | 1048 | -10.5 | -0.99 | 1012.5 | 1097.5 | 1012.5 | 0 |
| 1729092540 | 1058.5 | 28 | 2.72 | 1024 | 1058.5 | 1024 | 0 |
| 1729006140 | 1030.5 | -5 | -0.48 | 983 | 1038.5 | 983 | 0 |
| 1728919680 | 1035.5 | 34.5 | 3.45 | 978.5 | 1035.5 | 978.5 | 0 |
| 1728657480 | 1001 | 4.5 | 0.45 | 973.5 | 1020 | 973.5 | 0 |
| 1728574140 | 996.5 | 18 | 1.84 | 1030.5 | 1030.5 | 994.5 | 0 |
| 1728484740 | 978.5 | -3.5 | -0.36 | 960 | 1022 | 960 | 0 |
| 1728401340 | 982 | -27 | -2.68 | 950.5 | 985 | 950.5 | 0 |
| 1728311580 | 1009 | 5 | 0.50 | 1014.5 | 1014.5 | 1000 | 0 |
| 1728053040 | 1004 | 15 | 1.52 | 960 | 1009 | 960 | 0 |
| 1727966700 | 989 | 21 | 2.17 | 983 | 989 | 940 | 0 |
| 1727882940 | 968 | -13 | -1.33 | 990.5 | 990.5 | 968 | 0 |
| 1727793720 | 981 | -41 | -4.01 | 1030.5 | 1030.5 | 981 | 0 |
| 1727710080 | 1022 | 21 | 2.10 | 1009 | 1022 | 1006 | 0 |
| 1727447580 | 1001 | 0 | 0.00 | 1009 | 1024 | 1001 | 0 |
| 1727364240 | 1001 | 5.5 | 0.55 | 980 | 1001 | 980 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
