Burford Capital Ltd (NY: BUR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	15.98	15.79	15.79	15.90	648,499	-0.08(-0.50%)
Mar 27, 2024	15.58	16.02	15.50	15.98	1,131,810	+0.49(+3.15%)
Mar 26, 2024	15.10	15.56	14.96	15.49	872,782	+0.54(+3.60%)
Mar 25, 2024	15.12	15.28	14.89	14.95	527,199	-0.23(-1.51%)
Mar 22, 2024	15.00	15.29	14.98	15.18	1,059,710	+0.24(+1.60%)
Mar 21, 2024	14.92	14.98	14.58	14.94	1,134,467	+0.07(+0.47%)
Mar 20, 2024	14.37	14.99	14.25	14.87	1,023,745	+0.38(+2.61%)
Mar 19, 2024	14.22	14.59	14.22	14.49	963,181	+0.26(+1.82%)
Mar 18, 2024	14.11	14.35	13.95	14.24	853,877	-0.13(-0.90%)
Mar 15, 2024	14.69	14.75	14.28	14.37	966,806	+0.09(+0.63%)
Mar 14, 2024	14.14	14.37	13.73	14.28	1,504,552	+0.60(+4.37%)
Mar 13, 2024	13.89	13.96	13.64	13.68	810,317	-0.19(-1.36%)
Mar 12, 2024	13.79	13.91	13.75	13.87	741,651	+0.07(+0.51%)
Mar 11, 2024	13.84	13.91	13.67	13.80	842,333	-0.16(-1.14%)
Mar 08, 2024	14.11	14.34	13.94	13.96	751,717	-0.12(-0.85%)
Mar 07, 2024	14.18	14.29	14.00	14.08	888,090	+0.13(+0.93%)
Mar 06, 2024	14.25	14.38	13.92	13.95	1,165,464	-0.03(-0.21%)
Mar 05, 2024	14.58	14.73	13.96	13.98	1,962,395	-0.53(-3.64%)
Mar 04, 2024	14.85	14.90	14.45	14.50	525,506	-0.51(-3.38%)
Mar 01, 2024	15.11	15.13	14.91	15.01	582,654	-0.05(-0.33%)
Feb 29, 2024	14.92	15.18	14.86	15.06	450,732	+0.16(+1.07%)
Feb 28, 2024	15.08	15.21	14.78	14.90	640,946	-0.64(-4.10%)
Feb 27, 2024	15.49	15.58	15.23	15.54	477,612	+0.01(+0.06%)
Feb 26, 2024	15.48	15.57	15.30	15.53	453,927	-0.02(-0.13%)
Feb 23, 2024	15.30	15.68	15.15	15.55	562,009	+0.30(+1.96%)
Feb 22, 2024	14.96	15.29	14.90	15.25	743,779	+0.38(+2.54%)
Feb 21, 2024	15.30	15.30	14.72	14.87	1,237,122	-0.40(-2.61%)
Feb 20, 2024	15.31	15.86	15.16	15.27	1,250,570	+0.04(+0.26%)
Feb 16, 2024	15.12	15.41	15.09	15.23	374,357	+0.14(+0.92%)
Feb 15, 2024	14.73	15.12	14.46	15.09	1,025,555	+0.58(+3.98%)
Feb 14, 2024	14.65	14.67	14.44	14.51	458,486	+0.05(+0.34%)
Feb 13, 2024	14.58	14.59	14.31	14.47	496,987	-0.40(-2.68%)
Feb 12, 2024	14.49	14.91	14.49	14.86	752,836	+0.57(+3.97%)
Feb 09, 2024	14.37	14.41	14.12	14.30	411,225	+0.00(+0.00%)
Feb 08, 2024	14.30	14.34	13.95	14.30	682,572	-0.01(-0.07%)
Feb 07, 2024	14.28	14.42	14.24	14.31	404,985	-0.08(-0.55%)
Feb 06, 2024	14.63	14.64	14.32	14.39	410,708	-0.29(-1.97%)
Feb 05, 2024	14.79	14.81	14.58	14.67	444,755	-0.15(-1.01%)
Feb 02, 2024	14.90	14.93	14.75	14.82	295,982	-0.26(-1.72%)
Feb 01, 2024	15.14	15.25	14.94	15.08	384,440	+0.11(+0.73%)
Jan 31, 2024	15.39	15.51	14.97	14.97	473,643	-0.28(-1.83%)
Jan 30, 2024	15.45	15.66	15.14	15.25	614,833	-0.08(-0.52%)
Jan 29, 2024	14.99	15.34	14.92	15.33	525,729	+0.25(+1.65%)
Jan 26, 2024	15.09	15.34	14.96	15.08	531,967	-0.01(-0.07%)
Jan 25, 2024	14.90	15.11	14.83	15.09	1,040,463	+0.28(+1.88%)
Jan 24, 2024	14.70	14.97	14.64	14.81	514,431	-0.03(-0.20%)
Jan 23, 2024	14.59	14.87	14.49	14.84	643,426	+0.31(+2.12%)
Jan 22, 2024	14.53	14.54	14.37	14.53	577,364	-0.07(-0.48%)
Jan 19, 2024	14.34	14.61	14.25	14.60	592,928	+0.22(+1.52%)
Jan 18, 2024	14.38	14.48	14.20	14.39	530,137	+0.11(+0.77%)
Jan 17, 2024	14.15	14.44	14.09	14.28	647,308	-0.20(-1.38%)
Jan 16, 2024	14.77	14.86	14.41	14.47	748,883	-0.63(-4.15%)
Jan 12, 2024	14.81	15.22	14.78	15.10	1,148,321	+0.27(+1.81%)
Jan 11, 2024	14.84	15.70	14.63	14.83	1,691,302	-0.01(-0.07%)
Jan 10, 2024	15.00	15.04	14.80	14.84	514,575	+0.01(+0.07%)
Jan 09, 2024	14.48	14.85	14.45	14.83	1,062,218	+0.11(+0.74%)
Jan 08, 2024	14.64	14.74	14.60	14.72	580,688	+0.03(+0.20%)
Jan 05, 2024	14.73	14.83	14.47	14.69	654,689	-0.10(-0.67%)
Jan 04, 2024	14.83	15.25	14.79	14.79	805,279	+0.00(+0.00%)
Jan 03, 2024	14.78	14.92	14.62	14.79	884,766	-0.24(-1.59%)