Burford Capital Ltd (NY: BUR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	12.02	12.25	11.88	11.91	284,334	-0.09(-0.77%)
Apr 29, 2021	11.91	12.09	11.76	12.01	605,687	+0.44(+3.84%)
Apr 28, 2021	11.76	11.87	11.42	11.56	358,354	+0.14(+1.22%)
Apr 27, 2021	11.20	11.52	11.20	11.42	669,538	+0.36(+3.26%)
Apr 26, 2021	11.00	11.18	10.90	11.06	284,529	+0.45(+4.27%)
Apr 23, 2021	10.65	10.80	10.57	10.61	180,086	-0.04(-0.35%)
Apr 22, 2021	10.64	10.86	10.58	10.65	335,869	+0.42(+4.07%)
Apr 21, 2021	9.821	10.39	9.821	10.23	337,518	+0.63(+6.56%)
Apr 20, 2021	9.979	9.997	9.534	9.599	270,516	-0.32(-3.26%)
Apr 19, 2021	9.627	10.06	9.627	9.923	256,502	+0.53(+5.62%)
Apr 16, 2021	9.284	9.497	9.122	9.396	226,971	+0.20(+2.22%)
Apr 15, 2021	9.210	9.257	9.090	9.192	89,078	+0.03(+0.30%)
Apr 14, 2021	9.127	9.289	9.099	9.164	62,105	+0.08(+0.92%)
Apr 13, 2021	9.072	9.257	8.979	9.081	120,965	+0.01(+0.10%)
Apr 12, 2021	9.016	9.210	8.988	9.072	137,453	+0.04(+0.41%)
Apr 09, 2021	9.257	9.321	8.923	9.035	109,542	-0.22(-2.40%)
Apr 08, 2021	9.201	9.349	9.201	9.257	43,635	-0.06(-0.60%)
Apr 07, 2021	9.312	9.507	9.257	9.312	193,341	-0.02(-0.20%)
Apr 06, 2021	9.423	9.608	9.247	9.331	180,273	-0.06(-0.59%)
Apr 05, 2021	9.321	9.470	9.146	9.386	209,394	+0.15(+1.60%)
Apr 01, 2021	8.572	9.562	8.572	9.238	548,360	+0.91(+10.89%)
Mar 31, 2021	7.961	8.350	7.961	8.331	346,917	+0.41(+5.14%)
Mar 30, 2021	7.785	7.970	7.757	7.924	233,247	+0.18(+2.27%)
Mar 29, 2021	7.711	7.831	7.683	7.748	110,163	+0.26(+3.46%)
Mar 26, 2021	7.590	7.655	7.452	7.489	121,965	-0.04(-0.49%)
Mar 25, 2021	7.683	7.720	7.470	7.526	285,497	-0.24(-3.10%)
Mar 24, 2021	7.535	7.850	7.433	7.766	681,582	+0.09(+1.21%)
Mar 23, 2021	7.859	7.859	7.618	7.674	270,773	-0.21(-2.70%)
Mar 22, 2021	8.035	8.044	7.840	7.887	98,915	-0.02(-0.23%)
Mar 19, 2021	7.914	7.998	7.840	7.905	163,233	+0.11(+1.43%)
Mar 18, 2021	7.840	7.979	7.776	7.794	340,596	-0.01(-0.12%)
Mar 17, 2021	7.942	7.942	7.646	7.803	130,142	-0.10(-1.29%)
Mar 16, 2021	8.072	8.072	7.794	7.905	293,307	-0.12(-1.50%)
Mar 15, 2021	8.063	8.091	7.942	8.026	376,843	+0.00(+0.00%)
Mar 12, 2021	7.979	8.072	7.887	8.026	94,850	+0.06(+0.70%)
Mar 11, 2021	7.868	8.081	7.840	7.970	101,409	+0.22(+2.87%)
Mar 10, 2021	7.739	7.850	7.637	7.748	247,404	-0.07(-0.95%)
Mar 09, 2021	7.961	7.961	7.720	7.822	140,082	-0.22(-2.76%)
Mar 08, 2021	7.683	8.470	7.572	8.044	255,812	+0.44(+5.85%)
Mar 05, 2021	7.674	7.674	7.405	7.600	126,395	-0.14(-1.79%)
Mar 04, 2021	7.794	7.924	7.549	7.739	213,891	+0.03(+0.36%)
Mar 03, 2021	7.674	8.016	7.674	7.711	275,292	+0.00(+0.00%)
Mar 02, 2021	7.868	7.868	7.665	7.711	311,038	-0.17(-2.12%)
Mar 01, 2021	8.063	8.063	7.877	7.877	273,172	-0.05(-0.58%)
Feb 26, 2021	8.109	8.127	7.905	7.924	108,570	-0.28(-3.39%)
Feb 25, 2021	8.442	8.581	8.192	8.201	54,420	-0.33(-3.90%)
Feb 24, 2021	8.331	8.692	8.331	8.535	76,882	+0.12(+1.43%)
Feb 23, 2021	8.424	8.516	8.146	8.414	100,925	+0.12(+1.45%)
Feb 22, 2021	8.053	8.396	8.053	8.294	99,580	+0.17(+2.05%)
Feb 19, 2021	8.322	8.405	8.026	8.127	224,162	-0.33(-3.94%)
Feb 18, 2021	8.424	8.553	8.183	8.461	33,098	-0.13(-1.51%)
Feb 17, 2021	9.442	9.442	8.377	8.590	347,104	-0.85(-9.02%)
Feb 16, 2021	8.525	9.766	8.451	9.442	555,547	+1.05(+12.46%)
Feb 12, 2021	8.303	8.491	8.192	8.396	89,448	+0.09(+1.11%)
Feb 11, 2021	8.201	8.424	8.146	8.303	66,290	+0.10(+1.24%)
Feb 10, 2021	8.331	8.470	8.201	8.201	118,649	+0.16(+1.96%)
Feb 09, 2021	7.896	8.072	7.868	8.044	77,421	+0.14(+1.82%)
Feb 08, 2021	7.785	7.933	7.739	7.901	246,064	+0.05(+0.65%)
Feb 05, 2021	7.803	7.884	7.766	7.850	29,060	+0.01(+0.12%)
Feb 04, 2021	7.850	7.961	7.776	7.840	64,445	-0.09(-1.17%)
Feb 03, 2021	8.063	8.063	7.794	7.933	76,605	-0.24(-2.94%)
Feb 02, 2021	8.044	8.201	7.961	8.174	134,341	+0.06(+0.80%)
Feb 01, 2021	8.164	8.164	7.933	8.109	66,692	+0.25(+3.18%)
Jan 29, 2021	7.794	7.952	7.692	7.859	93,229	-0.05(-0.59%)
Jan 28, 2021	7.831	8.026	7.831	7.905	65,743	+0.14(+1.79%)
Jan 27, 2021	7.776	7.989	7.600	7.766	146,092	-0.22(-2.78%)
Jan 26, 2021	8.109	8.109	7.840	7.989	151,658	-0.04(-0.46%)
Jan 25, 2021	7.989	8.215	7.803	8.026	206,761	-0.20(-2.47%)
Jan 22, 2021	8.442	8.442	8.229	8.229	99,387	-0.14(-1.66%)
Jan 21, 2021	8.377	8.581	8.340	8.368	63,386	+0.06(+0.67%)
Jan 20, 2021	8.313	8.469	8.303	8.313	204,524	+0.04(+0.45%)
Jan 19, 2021	8.322	8.326	8.127	8.275	191,180	+0.15(+1.82%)
Jan 15, 2021	8.053	8.127	7.887	8.127	251,493	+0.09(+1.15%)
Jan 14, 2021	8.026	8.248	7.979	8.035	408,934	-0.12(-1.48%)
Jan 13, 2021	8.220	8.414	8.090	8.155	331,970	-0.16(-1.89%)
Jan 12, 2021	8.516	8.516	8.220	8.313	231,236	-0.13(-1.54%)
Jan 11, 2021	8.488	8.701	8.442	8.442	348,454	-0.26(-2.98%)
Jan 08, 2021	8.840	8.876	8.618	8.701	70,003	-0.04(-0.42%)
Jan 07, 2021	8.933	8.933	8.711	8.738	249,801	-0.31(-3.48%)
Jan 06, 2021	8.988	9.257	8.886	9.053	53,981	-0.22(-2.40%)
Jan 05, 2021	8.988	9.391	8.951	9.275	126,068	+0.41(+4.59%)
Jan 04, 2021	8.951	8.951	8.738	8.868	114,446	-0.08(-0.93%)
Dec 31, 2020		8.951	8.951	8.951	135,656	+0.09(+1.04%)
Dec 30, 2020	8.794	9.062	8.794	8.859	135,656	+0.06(+0.74%)
Dec 29, 2020	8.803	8.984	8.674	8.794	80,198	+0.06(+0.74%)
Dec 28, 2020	8.896	8.998	8.711	8.729	62,576	-0.17(-1.87%)
Dec 24, 2020	8.553	8.914	8.461	8.896	63,413	+0.23(+2.67%)
Dec 23, 2020	8.757	8.923	8.581	8.664	201,135	+0.01(+0.11%)
Dec 22, 2020	8.757	8.757	8.516	8.655	213,593	+0.05(+0.54%)
Dec 21, 2020	8.646	8.803	8.572	8.609	178,145	-0.08(-0.96%)
Dec 18, 2020	8.951	9.007	8.692	8.692	150,161	-0.26(-2.90%)
Dec 17, 2020	9.220	9.359	8.868	8.951	311,097	-0.26(-2.81%)
Dec 16, 2020	9.127	9.220	9.109	9.210	145,388	+0.14(+1.53%)
Dec 15, 2020	8.905	9.275	8.868	9.072	135,979	+0.28(+3.16%)
Dec 14, 2020	8.711	8.933	8.636	8.794	161,619	+0.04(+0.42%)
Dec 11, 2020	8.701	9.035	8.461	8.757	103,384	-0.05(-0.53%)
Dec 10, 2020	8.803	9.050	8.599	8.803	115,934	-0.24(-2.66%)
Dec 09, 2020	9.072	9.266	8.960	9.044	64,036	+0.32(+3.72%)
Dec 08, 2020	8.794	8.937	8.572	8.720	278,682	-0.18(-1.98%)
Dec 07, 2020	8.674	8.951	8.599	8.896	128,233	-0.28(-3.03%)
Dec 04, 2020	8.942	9.331	8.803	9.173	173,064	+0.39(+4.43%)
Dec 03, 2020	9.257	9.400	8.664	8.785	142,694	-0.48(-5.19%)
Dec 02, 2020	9.414	9.608	9.109	9.266	164,536	-0.19(-1.96%)
Dec 01, 2020	9.544	9.682	9.284	9.451	98,084	+0.02(+0.20%)
Nov 30, 2020	9.599	9.599	9.312	9.433	129,813	-0.09(-0.97%)
Nov 27, 2020	9.636	9.969	9.377	9.525	43,212	-0.24(-2.46%)
Nov 25, 2020	9.757	9.803	9.544	9.766	91,501	+0.05(+0.48%)
Nov 24, 2020	9.729	9.868	9.570	9.720	244,361	+0.00(+0.00%)
Nov 23, 2020	9.710	9.840	9.534	9.720	58,386	-0.04(-0.38%)
Nov 20, 2020	9.368	10.23	9.298	9.757	118,616	-0.05(-0.52%)
Nov 19, 2020	9.368	9.928	9.294	9.807	60,261	+0.27(+2.86%)
Nov 18, 2020	9.266	9.692	9.266	9.534	250,432	+0.19(+1.98%)
Nov 17, 2020	9.257	9.488	9.053	9.349	28,043	-0.16(-1.66%)
Nov 16, 2020	9.257	9.507	9.257	9.507	51,538	+0.32(+3.53%)
Nov 13, 2020	8.886	9.331	8.859	9.183	35,109	+0.15(+1.64%)
Nov 12, 2020	8.794	9.257	8.775	9.035	46,197	+0.17(+1.88%)
Nov 11, 2020	8.886	9.257	8.775	8.868	58,763	-0.04(-0.42%)
Nov 10, 2020	8.868	9.238	8.868	8.905	33,079	-0.17(-1.84%)
Nov 09, 2020	8.743	9.196	8.646	9.072	64,502	+0.52(+6.06%)
Nov 06, 2020	8.581	8.794	8.470	8.553	36,730	+0.01(+0.11%)
Nov 05, 2020	8.525	8.644	8.451	8.544	36,207	+0.13(+1.54%)
Nov 04, 2020	8.238	8.812	8.238	8.414	65,671	+0.26(+3.18%)
Nov 03, 2020	8.127	8.646	8.050	8.155	43,738	+0.42(+5.38%)
Nov 02, 2020	7.748	8.053	7.683	7.739	113,937	-0.45(-5.54%)
Oct 30, 2020	8.053	8.192	7.674	8.192	111,378	+0.12(+1.49%)
Oct 29, 2020	8.220	8.313	7.752	8.072	130,113	-0.15(-1.80%)
Oct 28, 2020	8.331	8.507	8.081	8.220	141,336	-0.51(-5.83%)
Oct 27, 2020	8.701	8.748	8.539	8.729	47,660	-0.14(-1.57%)
Oct 26, 2020	8.822	9.099	8.720	8.868	99,289	-0.17(-1.84%)
Oct 23, 2020	8.988	9.433	8.840	9.035	81,346	-0.08(-0.91%)
Oct 22, 2020	8.794	9.164	8.683	9.118	91,205	-0.05(-0.51%)
Oct 21, 2020	9.303	9.340	8.910	9.164	110,938	-0.42(-4.35%)
Oct 20, 2020	10.09	10.27	9.377	9.581	147,385	+0.09(+0.98%)