Burford Capital Ltd (NY: BUR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	8.519	8.616	8.452	8.548	102,123	+0.15(+1.85%)
May 27, 2022	8.210	8.403	8.200	8.394	148,632	+0.23(+2.85%)
May 26, 2022	7.958	8.190	7.958	8.161	147,108	+0.31(+3.97%)
May 25, 2022	7.735	7.878	7.725	7.849	123,180	+0.01(+0.12%)
May 24, 2022	7.783	7.859	7.678	7.840	164,345	+0.03(+0.37%)
May 23, 2022	7.744	7.811	7.639	7.811	296,768	+0.32(+4.34%)
May 20, 2022	7.572	7.582	7.343	7.487	160,821	+0.03(+0.38%)
May 19, 2022	7.362	7.487	7.343	7.458	361,323	+0.12(+1.69%)
May 18, 2022	7.553	7.563	7.324	7.334	276,862	-0.23(-3.03%)
May 17, 2022	7.544	7.649	7.477	7.563	494,001	+0.26(+3.53%)
May 16, 2022	7.353	7.448	7.296	7.305	254,810	-0.02(-0.26%)
May 13, 2022	7.267	7.410	7.257	7.324	277,899	+0.18(+2.54%)
May 12, 2022	7.114	7.248	7.053	7.143	633,676	-0.03(-0.40%)
May 11, 2022	7.124	7.391	7.076	7.171	419,739	+0.10(+1.35%)
May 10, 2022	7.133	7.200	6.909	7.076	566,579	-0.04(-0.54%)
May 09, 2022	7.353	7.477	7.047	7.114	498,632	-0.43(-5.70%)
May 06, 2022	7.420	7.611	7.382	7.544	337,468	-0.23(-2.95%)
May 05, 2022	7.849	7.869	7.744	7.773	159,913	-0.30(-3.67%)
May 04, 2022	7.916	8.069	7.783	8.069	121,168	+0.01(+0.12%)
May 03, 2022	8.184	8.193	8.059	8.059	182,488	-0.15(-1.86%)
May 02, 2022	8.126	8.212	7.907	8.212	265,939	+0.13(+1.65%)
Apr 29, 2022	8.241	8.327	8.059	8.079	155,320	-0.19(-2.31%)
Apr 28, 2022	7.964	8.279	7.964	8.270	192,560	+0.11(+1.41%)
Apr 27, 2022	8.098	8.241	8.096	8.155	173,564	-0.05(-0.58%)
Apr 26, 2022	8.222	8.298	8.165	8.203	387,889	-0.25(-2.94%)
Apr 25, 2022	8.069	8.451	8.059	8.451	472,168	-0.14(-1.67%)
Apr 22, 2022	8.422	8.623	8.346	8.594	513,895	+0.05(+0.56%)
Apr 21, 2022	8.623	8.642	8.451	8.547	360,228	-0.06(-0.67%)
Apr 20, 2022	8.652	8.671	8.518	8.604	322,869	-0.01(-0.11%)
Apr 19, 2022	8.661	8.747	8.575	8.613	196,537	-0.02(-0.22%)
Apr 18, 2022	8.747	8.747	8.575	8.632	174,320	-0.09(-0.99%)
Apr 14, 2022	8.833	8.833	8.699	8.718	346,274	-0.08(-0.87%)
Apr 13, 2022	8.728	8.809	8.680	8.795	254,608	+0.05(+0.55%)
Apr 12, 2022	8.843	8.890	8.747	8.747	113,809	-0.08(-0.87%)
Apr 11, 2022	8.881	8.938	8.823	8.823	133,827	-0.02(-0.22%)
Apr 08, 2022	8.967	8.967	8.833	8.843	150,976	-0.08(-0.86%)
Apr 07, 2022	8.881	8.976	8.862	8.919	73,809	+0.08(+0.86%)
Apr 06, 2022	9.014	9.014	8.814	8.843	346,570	-0.34(-3.74%)
Apr 05, 2022	9.215	9.291	9.143	9.186	196,876	+0.09(+0.94%)
Apr 04, 2022	8.928	9.148	8.890	9.100	176,529	+0.29(+3.25%)
Apr 01, 2022	8.776	8.962	8.728	8.814	131,450	+0.04(+0.44%)
Mar 31, 2022	8.795	8.833	8.604	8.776	237,486	-0.29(-3.16%)
Mar 30, 2022	9.301	9.339	9.043	9.062	150,983	-0.32(-3.36%)
Mar 29, 2022	9.186	9.454	9.167	9.377	217,883	+0.11(+1.24%)
Mar 28, 2022	9.377	9.377	9.244	9.263	283,320	-0.20(-2.12%)
Mar 25, 2022	9.435	9.492	9.339	9.463	914,615	+0.07(+0.71%)
Mar 24, 2022	9.492	9.606	9.387	9.396	353,782	+0.14(+1.55%)
Mar 23, 2022	9.119	9.272	9.100	9.253	247,650	+0.09(+0.94%)
Mar 22, 2022	9.081	9.177	9.081	9.167	162,913	+0.15(+1.69%)
Mar 21, 2022	8.909	9.072	8.905	9.014	247,787	-0.11(-1.15%)
Mar 18, 2022	8.995	9.129	8.995	9.119	118,754	+0.04(+0.42%)
Mar 17, 2022	8.795	9.100	8.766	9.081	338,239	+0.18(+2.04%)
Mar 16, 2022	8.212	8.919	8.212	8.900	388,390	+0.16(+1.86%)
Mar 15, 2022	8.594	8.747	8.585	8.737	159,268	+0.00(+0.00%)
Mar 14, 2022	8.680	8.757	8.632	8.737	158,225	+0.11(+1.22%)
Mar 11, 2022	8.632	8.690	8.537	8.632	217,225	-0.06(-0.66%)
Mar 10, 2022	8.518	8.690	8.508	8.690	379,311	-0.03(-0.33%)
Mar 09, 2022	8.547	8.718	8.508	8.718	377,639	+0.42(+5.06%)
Mar 08, 2022	8.021	8.518	7.993	8.298	207,511	+0.39(+4.95%)
Mar 07, 2022	8.308	8.308	7.897	7.907	155,128	-0.32(-3.83%)
Mar 04, 2022	8.461	8.461	8.222	8.222	250,492	-0.40(-4.65%)
Mar 03, 2022	8.718	8.737	8.518	8.623	278,906	-0.34(-3.83%)
Mar 02, 2022	9.053	9.062	8.957	8.967	292,431	-0.09(-0.95%)