Burford Capital Ltd (NY: BUR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	8.489	8.586	8.422	8.518	102,484	+0.15(+1.85%)
May 27, 2022	8.181	8.374	8.171	8.364	149,157	+0.23(+2.85%)
May 26, 2022	7.930	8.161	7.930	8.132	147,628	+0.31(+3.97%)
May 25, 2022	7.708	7.850	7.698	7.822	123,615	+0.01(+0.12%)
May 24, 2022	7.755	7.831	7.651	7.812	164,925	+0.03(+0.37%)
May 23, 2022	7.717	7.784	7.612	7.784	297,816	+0.32(+4.34%)
May 20, 2022	7.546	7.555	7.317	7.460	161,389	+0.03(+0.38%)
May 19, 2022	7.336	7.460	7.317	7.432	362,600	+0.12(+1.69%)
May 18, 2022	7.527	7.536	7.298	7.308	277,840	-0.23(-3.03%)
May 17, 2022	7.517	7.622	7.451	7.536	495,747	+0.26(+3.53%)
May 16, 2022	7.327	7.422	7.270	7.279	255,710	-0.02(-0.26%)
May 13, 2022	7.241	7.384	7.232	7.298	278,881	+0.18(+2.54%)
May 12, 2022	7.089	7.222	7.028	7.118	635,915	-0.03(-0.40%)
May 11, 2022	7.099	7.365	7.051	7.146	421,223	+0.10(+1.35%)
May 10, 2022	7.108	7.175	6.885	7.051	568,581	-0.04(-0.54%)
May 09, 2022	7.327	7.451	7.022	7.089	500,394	-0.43(-5.70%)
May 06, 2022	7.394	7.584	7.356	7.517	338,661	-0.23(-2.95%)
May 05, 2022	7.822	7.841	7.717	7.746	160,478	-0.29(-3.67%)
May 04, 2022	7.888	8.041	7.755	8.041	121,596	+0.01(+0.12%)
May 03, 2022	8.155	8.164	8.031	8.031	183,132	-0.15(-1.86%)
May 02, 2022	8.098	8.183	7.879	8.183	266,878	+0.13(+1.65%)
Apr 29, 2022	8.212	8.298	8.031	8.050	155,869	-0.19(-2.31%)
Apr 28, 2022	7.936	8.250	7.936	8.240	193,240	+0.11(+1.41%)
Apr 27, 2022	8.069	8.212	8.067	8.126	174,178	-0.05(-0.58%)
Apr 26, 2022	8.193	8.269	8.136	8.174	389,259	-0.25(-2.94%)
Apr 25, 2022	8.041	8.421	8.031	8.421	473,836	-0.14(-1.67%)
Apr 22, 2022	8.393	8.593	8.317	8.564	515,711	+0.05(+0.56%)
Apr 21, 2022	8.593	8.612	8.421	8.516	361,500	-0.06(-0.67%)
Apr 20, 2022	8.621	8.640	8.488	8.574	324,010	-0.01(-0.11%)
Apr 19, 2022	8.631	8.716	8.545	8.583	197,231	-0.02(-0.22%)
Apr 18, 2022	8.716	8.716	8.545	8.602	174,936	-0.09(-0.99%)
Apr 14, 2022	8.802	8.802	8.669	8.688	347,498	-0.08(-0.87%)
Apr 13, 2022	8.697	8.778	8.650	8.764	255,508	+0.05(+0.55%)
Apr 12, 2022	8.811	8.859	8.716	8.716	114,211	-0.08(-0.87%)
Apr 11, 2022	8.849	8.907	8.792	8.792	134,300	-0.02(-0.22%)
Apr 08, 2022	8.935	8.935	8.802	8.811	151,509	-0.08(-0.86%)
Apr 07, 2022	8.849	8.945	8.830	8.888	74,070	+0.08(+0.86%)
Apr 06, 2022	8.983	8.983	8.783	8.811	347,794	-0.34(-3.74%)
Apr 05, 2022	9.183	9.259	9.111	9.154	197,572	+0.09(+0.94%)
Apr 04, 2022	8.897	9.116	8.859	9.068	177,153	+0.29(+3.25%)
Apr 01, 2022	8.745	8.930	8.697	8.783	131,914	+0.04(+0.44%)
Mar 31, 2022	8.764	8.802	8.574	8.745	238,325	-0.29(-3.16%)
Mar 30, 2022	9.268	9.306	9.011	9.030	151,517	-0.31(-3.36%)
Mar 29, 2022	9.154	9.420	9.135	9.344	218,653	+0.11(+1.24%)
Mar 28, 2022	9.344	9.344	9.211	9.230	284,321	-0.20(-2.12%)
Mar 25, 2022	9.401	9.458	9.306	9.430	917,846	+0.07(+0.71%)
Mar 24, 2022	9.458	9.573	9.354	9.363	355,032	+0.14(+1.55%)
Mar 23, 2022	9.087	9.240	9.068	9.221	248,525	+0.09(+0.94%)
Mar 22, 2022	9.049	9.144	9.049	9.135	163,489	+0.15(+1.69%)
Mar 21, 2022	8.878	9.040	8.873	8.983	248,663	-0.10(-1.15%)
Mar 18, 2022	8.964	9.097	8.964	9.087	119,174	+0.04(+0.42%)
Mar 17, 2022	8.764	9.068	8.735	9.049	339,434	+0.18(+2.04%)
Mar 16, 2022	8.183	8.888	8.183	8.868	389,763	+0.16(+1.86%)
Mar 15, 2022	8.564	8.716	8.554	8.707	159,830	+0.00(+0.00%)
Mar 14, 2022	8.650	8.726	8.602	8.707	158,784	+0.10(+1.22%)
Mar 11, 2022	8.602	8.659	8.507	8.602	217,992	-0.06(-0.66%)
Mar 10, 2022	8.488	8.659	8.478	8.659	380,651	-0.03(-0.33%)
Mar 09, 2022	8.516	8.688	8.478	8.688	378,974	+0.42(+5.06%)
Mar 08, 2022	7.993	8.488	7.965	8.269	208,244	+0.39(+4.95%)
Mar 07, 2022	8.279	8.279	7.869	7.879	155,676	-0.31(-3.83%)
Mar 04, 2022	8.431	8.431	8.193	8.193	251,377	-0.40(-4.65%)
Mar 03, 2022	8.688	8.707	8.488	8.593	279,892	-0.34(-3.83%)
Mar 02, 2022	9.021	9.030	8.926	8.935	293,464	-0.09(-0.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.