Burford Capital
(BUR)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
22/11/2024
|
1,078.00p
|
1,112.00p
|
1,074.44p
|
1,076.00p
|
492,912
|
|
21/11/2024
|
1,040.00p
|
1,088.00p
|
1,040.00p
|
1,076.00p
|
167,219
|
|
20/11/2024
|
1,070.00p
|
1,070.00p
|
1,044.00p
|
1,057.00p
|
77,262
|
|
19/11/2024
|
1,020.00p
|
1,059.00p
|
1,020.00p
|
1,053.00p
|
156,027
|
|
18/11/2024
|
1,055.00p
|
1,059.50p
|
1,040.00p
|
1,055.00p
|
317,256
|
|
15/11/2024
|
1,048.00p
|
1,069.00p
|
1,044.00p
|
1,055.00p
|
124,768
|
|
14/11/2024
|
1,039.00p
|
1,061.00p
|
1,036.00p
|
1,055.00p
|
80,434
|
|
13/11/2024
|
1,044.00p
|
1,050.00p
|
1,016.00p
|
1,045.00p
|
164,338
|
|
12/11/2024
|
1,050.00p
|
1,074.00p
|
1,047.00p
|
1,047.00p
|
175,340
|
|
11/11/2024
|
1,078.00p
|
1,094.40p
|
1,049.00p
|
1,056.00p
|
194,110
|
|
08/11/2024
|
1,113.00p
|
1,120.00p
|
1,077.28p
|
1,107.00p
|
206,554
|
|
07/11/2024
|
1,050.00p
|
1,120.00p
|
800.00p
|
1,104.00p
|
1,565,816
|
|
06/11/2024
|
1,071.00p
|
1,125.00p
|
1,064.00p
|
1,086.00p
|
242,513
|
|
05/11/2024
|
1,032.00p
|
1,056.00p
|
1,030.00p
|
1,054.00p
|
71,870
|
|
04/11/2024
|
1,001.00p
|
1,042.00p
|
1,000.00p
|
1,033.00p
|
76,899
|
|
01/11/2024
|
1,003.00p
|
1,049.00p
|
1,003.00p
|
1,035.00p
|
119,231
|
|
31/10/2024
|
1,048.00p
|
1,056.00p
|
1,040.00p
|
1,050.00p
|
136,455
|
|
30/10/2024
|
1,086.00p
|
1,086.00p
|
1,024.99p
|
1,051.00p
|
172,408
|
|
29/10/2024
|
1,092.00p
|
1,092.00p
|
1,033.00p
|
1,033.00p
|
94,642
|
|
28/10/2024
|
1,000.00p
|
1,062.00p
|
1,000.00p
|
1,053.00p
|
266,892
|
|
25/10/2024
|
1,098.00p
|
1,098.00p
|
1,045.00p
|
1,048.00p
|
166,876
|
|
24/10/2024
|
1,098.00p
|
1,098.00p
|
1,060.00p
|
1,066.00p
|
201,172
|
|
23/10/2024
|
1,021.00p
|
1,063.00p
|
1,021.00p
|
1,062.00p
|
141,609
|
|
22/10/2024
|
1,053.00p
|
1,059.00p
|
1,034.00p
|
1,058.00p
|
137,073
|
|
21/10/2024
|
1,073.00p
|
1,097.00p
|
1,051.00p
|
1,053.00p
|
153,171
|
|
18/10/2024
|
1,088.00p
|
1,088.00p
|
1,040.00p
|
1,069.00p
|
158,189
|
|
17/10/2024
|
1,013.00p
|
1,069.00p
|
1,013.00p
|
1,062.00p
|
193,268
|
|
16/10/2024
|
995.00p
|
1,074.00p
|
995.00p
|
1,059.00p
|
446,829
|
|
15/10/2024
|
983.00p
|
1,050.00p
|
983.00p
|
1,050.00p
|
197,212
|
|
14/10/2024
|
978.50p
|
1,036.00p
|
978.50p
|
1,033.00p
|
70,710
|
|
11/10/2024
|
974.00p
|
1,018.00p
|
974.00p
|
1,017.00p
|
133,486
|
|
10/10/2024
|
1,005.00p
|
1,016.00p
|
997.00p
|
1,011.00p
|
208,685
|
|
09/10/2024
|
960.00p
|
1,005.00p
|
960.00p
|
1,004.00p
|
165,466
|
|
08/10/2024
|
963.00p
|
997.50p
|
963.00p
|
989.00p
|
108,559
|
|
07/10/2024
|
1,002.00p
|
1,007.93p
|
993.00p
|
993.50p
|
107,375
|
|
04/10/2024
|
960.00p
|
1,012.00p
|
960.00p
|
1,005.00p
|
179,609
|
|
03/10/2024
|
990.00p
|
1,025.00p
|
971.50p
|
986.50p
|
76,740
|
|
02/10/2024
|
965.00p
|
983.50p
|
949.00p
|
981.50p
|
112,151
|
|
01/10/2024
|
993.50p
|
993.50p
|
962.50p
|
972.00p
|
405,884
|
|
30/09/2024
|
1,018.00p
|
1,020.00p
|
989.50p
|
989.50p
|
328,063
|
|
27/09/2024
|
999.00p
|
1,023.00p
|
987.14p
|
1,022.00p
|
778,312
|
|
26/09/2024
|
980.00p
|
1,008.00p
|
980.00p
|
1,002.00p
|
246,748
|
|
25/09/2024
|
985.50p
|
1,001.00p
|
981.00p
|
983.50p
|
247,448
|
|
24/09/2024
|
1,008.00p
|
1,011.00p
|
989.50p
|
994.50p
|
100,121
|
|
23/09/2024
|
995.50p
|
1,030.00p
|
992.00p
|
1,002.00p
|
83,908
|
|
20/09/2024
|
990.00p
|
1,022.00p
|
990.00p
|
1,005.00p
|
237,183
|
|
19/09/2024
|
990.00p
|
1,039.00p
|
990.00p
|
1,027.00p
|
129,158
|
|
18/09/2024
|
1,016.00p
|
1,023.00p
|
1,007.00p
|
1,014.00p
|
47,192
|
|
17/09/2024
|
999.00p
|
1,026.00p
|
999.00p
|
1,021.00p
|
93,055
|
|
16/09/2024
|
961.00p
|
1,011.00p
|
961.00p
|
992.00p
|
118,257
|
|
13/09/2024
|
994.00p
|
1,015.00p
|
984.35p
|
988.50p
|
81,441
|
|
12/09/2024
|
973.50p
|
988.50p
|
969.50p
|
963.50p
|
177,891
|
|
11/09/2024
|
959.00p
|
973.50p
|
957.50p
|
963.50p
|
91,543
|
|
10/09/2024
|
980.00p
|
999.50p
|
959.00p
|
959.00p
|
148,177
|
|
09/09/2024
|
967.50p
|
991.00p
|
967.00p
|
988.50p
|
77,250
|
|
06/09/2024
|
981.00p
|
991.05p
|
969.00p
|
969.00p
|
73,911
|
|
05/09/2024
|
1,042.00p
|
1,042.00p
|
988.00p
|
988.00p
|
47,994
|
|
04/09/2024
|
974.50p
|
999.05p
|
965.50p
|
991.00p
|
175,174
|
|
03/09/2024
|
1,002.00p
|
1,016.00p
|
966.50p
|
1,003.00p
|
113,092
|
|
02/09/2024
|
1,000.00p
|
1,044.00p
|
970.00p
|
1,015.00p
|
110,995
|
|
30/08/2024
|
990.50p
|
1,040.00p
|
990.50p
|
1,015.00p
|
205,584
|
|
29/08/2024
|
997.00p
|
1,021.00p
|
997.00p
|
1,019.00p
|
192,241
|
|
28/08/2024
|
999.00p
|
1,011.00p
|
991.09p
|
1,000.00p
|
118,480
|
|
27/08/2024
|
1,001.00p
|
1,015.00p
|
996.43p
|
1,000.00p
|
225,024
|
|
26/08/2024
|
1,025.00p
|
1,028.00p
|
996.00p
|
996.00p
|
57,449
|
|
23/08/2024
|
1,025.00p
|
1,028.00p
|
996.00p
|
996.00p
|
57,449
|
|
22/08/2024
|
1,025.00p
|
1,028.00p
|
996.00p
|
996.00p
|
57,449
|
|
21/08/2024
|
1,017.00p
|
1,028.07p
|
1,013.00p
|
1,021.00p
|
36,105
|
|
20/08/2024
|
998.50p
|
1,053.00p
|
991.50p
|
1,026.00p
|
68,954
|
|
19/08/2024
|
1,032.00p
|
1,047.00p
|
1,008.00p
|
1,034.00p
|
65,447
|
|
16/08/2024
|
1,037.00p
|
1,047.00p
|
1,024.00p
|
1,047.00p
|
156,249
|
|
15/08/2024
|
1,007.00p
|
1,040.00p
|
1,000.00p
|
1,040.00p
|
142,125
|
|
14/08/2024
|
987.00p
|
1,010.00p
|
987.00p
|
1,010.00p
|
48,189
|
|
13/08/2024
|
997.50p
|
1,000.00p
|
969.37p
|
987.00p
|
60,789
|
|
12/08/2024
|
995.00p
|
1,021.00p
|
990.00p
|
997.50p
|
94,021
|
|
09/08/2024
|
950.00p
|
989.50p
|
950.00p
|
975.50p
|
67,614
|
|
08/08/2024
|
976.50p
|
999.50p
|
920.16p
|
979.00p
|
234,864
|
|
07/08/2024
|
976.50p
|
1,005.00p
|
976.50p
|
994.00p
|
217,734
|
|
06/08/2024
|
979.00p
|
1,001.00p
|
975.00p
|
980.00p
|
67,503
|
|
05/08/2024
|
1,012.00p
|
1,019.19p
|
944.50p
|
968.50p
|
272,588
|
|
02/08/2024
|
1,078.00p
|
1,090.00p
|
1,016.00p
|
1,020.00p
|
168,428
|
|
01/08/2024
|
1,070.00p
|
1,115.00p
|
1,070.00p
|
1,078.00p
|
86,003
|
|
31/07/2024
|
1,080.00p
|
1,098.00p
|
1,075.00p
|
1,097.00p
|
93,883
|
|
30/07/2024
|
1,012.00p
|
1,095.00p
|
1,012.00p
|
1,062.00p
|
67,148
|
|
29/07/2024
|
1,067.00p
|
1,090.00p
|
1,054.00p
|
1,058.00p
|
137,397
|
|
26/07/2024
|
1,047.00p
|
1,094.00p
|
1,042.00p
|
1,050.00p
|
108,545
|
|
25/07/2024
|
1,042.00p
|
1,057.00p
|
1,004.00p
|
1,050.00p
|
169,788
|
|
24/07/2024
|
1,041.00p
|
1,070.00p
|
1,041.00p
|
1,044.00p
|
66,521
|
|
23/07/2024
|
1,038.00p
|
1,067.00p
|
1,038.00p
|
1,058.00p
|
97,526
|
|
22/07/2024
|
1,023.00p
|
1,058.00p
|
1,022.00p
|
1,047.00p
|
120,039
|
|
19/07/2024
|
1,078.00p
|
1,080.00p
|
1,054.00p
|
1,054.00p
|
65,275
|
|
18/07/2024
|
1,087.00p
|
1,106.00p
|
1,078.00p
|
1,078.00p
|
103,007
|
|
17/07/2024
|
1,069.00p
|
1,100.00p
|
1,069.00p
|
1,096.00p
|
150,303
|
|
16/07/2024
|
1,065.00p
|
1,075.00p
|
1,046.00p
|
1,069.00p
|
148,313
|
|
15/07/2024
|
1,027.00p
|
1,069.54p
|
1,026.00p
|
1,067.00p
|
80,636
|
|
12/07/2024
|
999.50p
|
1,058.00p
|
999.50p
|
1,046.00p
|
151,208
|
|
11/07/2024
|
994.00p
|
1,056.00p
|
994.00p
|
1,046.00p
|
138,583
|
|
10/07/2024
|
1,007.00p
|
1,030.00p
|
1,005.96p
|
1,013.00p
|
123,142
|
|
09/07/2024
|
1,016.00p
|
1,029.00p
|
1,006.00p
|
1,010.00p
|
59,794
|
|
08/07/2024
|
1,018.00p
|
1,027.00p
|
1,004.40p
|
1,021.00p
|
135,432
|
|
05/07/2024
|
1,005.00p
|
1,025.00p
|
1,005.00p
|
1,011.00p
|
67,815
|
|
04/07/2024
|
1,023.00p
|
1,029.00p
|
1,014.00p
|
1,021.00p
|
43,822
|
|
03/07/2024
|
999.00p
|
1,058.00p
|
999.00p
|
1,023.00p
|
178,022
|
|
02/07/2024
|
989.00p
|
1,007.00p
|
975.50p
|
1,000.00p
|
126,930
|
|
01/07/2024
|
1,020.00p
|
1,033.00p
|
992.00p
|
997.00p
|
191,493
|
|
28/06/2024
|
990.00p
|
1,037.00p
|
980.50p
|
1,020.00p
|
242,199
|
|
27/06/2024
|
1,000.00p
|
1,023.00p
|
996.00p
|
1,008.00p
|
525,108
|
|
26/06/2024
|
1,079.00p
|
1,079.00p
|
980.67p
|
992.00p
|
637,844
|
|
25/06/2024
|
1,010.00p
|
1,034.43p
|
994.10p
|
1,029.00p
|
242,802
|
|
24/06/2024
|
1,040.00p
|
1,070.00p
|
1,027.00p
|
1,039.00p
|
119,336
|
|
21/06/2024
|
1,030.00p
|
1,090.00p
|
1,025.00p
|
1,035.00p
|
170,586
|
|
20/06/2024
|
1,030.00p
|
1,082.00p
|
1,030.00p
|
1,040.00p
|
218,108
|
|
19/06/2024
|
1,044.00p
|
1,073.00p
|
1,034.00p
|
1,063.00p
|
127,176
|
|
18/06/2024
|
1,046.00p
|
1,105.00p
|
1,046.00p
|
1,070.00p
|
118,486
|
|
17/06/2024
|
1,078.00p
|
1,092.00p
|
1,059.00p
|
1,080.00p
|
104,551
|
|
14/06/2024
|
1,040.00p
|
1,092.00p
|
1,031.00p
|
1,060.00p
|
166,865
|
|
13/06/2024
|
1,089.00p
|
1,115.00p
|
1,055.79p
|
1,060.00p
|
122,851
|
|
12/06/2024
|
1,075.00p
|
1,126.00p
|
1,067.90p
|
1,105.00p
|
105,514
|
|
11/06/2024
|
1,094.00p
|
1,097.88p
|
1,071.00p
|
1,076.00p
|
97,063
|
|
10/06/2024
|
1,105.00p
|
1,128.00p
|
1,092.00p
|
1,092.00p
|
108,608
|
|
07/06/2024
|
1,070.00p
|
1,125.00p
|
1,070.00p
|
1,123.00p
|
180,105
|
|
06/06/2024
|
1,080.00p
|
1,125.00p
|
1,073.71p
|
1,105.00p
|
86,109
|
|
05/06/2024
|
1,140.00p
|
1,151.12p
|
1,107.00p
|
1,107.00p
|
202,498
|
|
04/06/2024
|
1,132.00p
|
1,137.00p
|
1,115.00p
|
1,133.00p
|
139,743
|
|
03/06/2024
|
1,118.00p
|
1,141.00p
|
1,115.40p
|
1,135.00p
|
102,676
|
|
31/05/2024
|
1,094.00p
|
1,128.00p
|
1,080.00p
|
1,118.00p
|
469,393
|
|
30/05/2024
|
1,101.00p
|
1,104.00p
|
1,090.00p
|
1,092.00p
|
59,868
|
|
29/05/2024
|
1,112.00p
|
1,132.00p
|
1,086.00p
|
1,091.00p
|
140,583
|
|
28/05/2024
|
1,105.00p
|
1,133.00p
|
1,099.00p
|
1,110.00p
|
243,180
|
|
27/05/2024
|
1,080.00p
|
1,113.14p
|
1,080.00p
|
1,109.00p
|
119,335
|