Burford Capital Limited Ordinary Sharesのデータ

Burford Capital Limited Ordinary Sharesの基本情報

名前 Burford Capital Limited Ordinary Shares
ティッカー BUR
国 nan
上場年 2020.0
セクター Finance

Burford Capital Limited Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.55 9.13 9.21 10.2 514300.0 10.2
2021-02-12 9.17 8.85 8.97 9.07 82800.0 9.07
2021-02-11 9.1 8.8 8.86 8.97 61400.0 8.97
2021-02-10 9.15 8.86 9.0 8.86 109800.0 8.86
2021-02-09 8.72 8.5 8.53 8.69 71700.0 8.69
2021-02-08 8.57 8.36 8.41 8.53 227800.0 8.53
2021-02-05 8.52 8.39 8.43 8.48 27000.0 8.48
2021-02-04 8.6 8.4 8.48 8.47 59700.0 8.47
2021-02-03 8.71 8.42 8.71 8.57 70900.0 8.57
2021-02-02 8.86 8.6 8.69 8.83 124400.0 8.83
2021-02-01 8.82 8.57 8.82 8.76 61700.0 8.76
2021-01-29 8.59 8.31 8.42 8.49 86400.0 8.49
2021-01-28 8.67 8.46 8.46 8.54 60900.0 8.54
2021-01-27 8.63 8.21 8.4 8.39 135200.0 8.39
2021-01-26 8.76 8.47 8.76 8.63 140400.0 8.63
2021-01-25 8.88 8.43 8.63 8.67 191400.0 8.67
2021-01-22 9.12 8.89 9.12 8.89 92100.0 8.89
2021-01-21 9.27 9.01 9.05 9.04 58700.0 9.04
2021-01-20 9.15 8.97 8.98 8.98 189300.0 8.98
2021-01-19 8.99 8.78 8.99 8.94 177000.0 8.94
2021-01-15 8.78 8.52 8.7 8.78 232900.0 8.78
2021-01-14 8.91 8.62 8.67 8.68 378500.0 8.68
2021-01-13 9.09 8.74 8.88 8.81 307300.0 8.81
2021-01-12 9.2 8.88 9.2 8.98 214000.0 8.98
2021-01-11 9.4 9.12 9.17 9.12 322600.0 9.12
2021-01-08 9.59 9.31 9.55 9.4 64900.0 9.4
2021-01-07 9.65 9.41 9.65 9.44 231200.0 9.44
2021-01-06 10.0 9.6 9.71 9.78 50000.0 9.78
2021-01-05 10.15 9.67 9.71 10.02 116700.0 10.02
2021-01-04 9.67 9.44 9.67 9.58 105900.0 9.58
2020-12-31 9.73 9.55 9.55 9.67 75300.0 9.67
2020-12-30 9.79 9.5 9.5 9.57 125600.0 9.57
2020-12-29 9.7 9.37 9.51 9.5 74200.0 9.5
2020-12-28 9.72 9.41 9.61 9.43 57900.0 9.43
2020-12-24 9.63 9.14 9.24 9.61 58700.0 9.61
2020-12-23 9.64 9.27 9.46 9.36 186200.0 9.36
2020-12-22 9.46 9.2 9.46 9.35 197700.0 9.35
2020-12-21 9.51 9.26 9.35 9.3 164900.0 9.3
2020-12-18 9.73 9.39 9.67 9.39 139000.0 9.39
2020-12-17 10.11 9.58 9.96 9.67 288000.0 9.67
2020-12-16 9.96 9.84 9.86 9.95 134600.0 9.95
2020-12-15 10.02 9.58 9.62 9.8 125900.0 9.8
2020-12-14 9.65 9.33 9.41 9.5 149600.0 9.5
2020-12-11 9.76 9.14 9.4 9.46 95800.0 9.46
2020-12-10 9.78 9.29 9.51 9.51 107300.0 9.51
2020-12-09 10.01 9.68 9.8 9.77 59300.0 9.77
2020-12-08 9.65 9.26 9.5 9.42 258000.0 9.42
2020-12-07 9.67 9.29 9.37 9.61 118700.0 9.61
2020-12-04 10.08 9.51 9.66 9.91 160300.0 9.91
2020-12-03 10.15 9.36 10.0 9.49 132100.0 9.49
2020-12-02 10.38 9.84 10.17 10.01 152300.0 10.01
2020-12-01 10.46 10.03 10.31 10.21 90800.0 10.21
2020-11-30 10.37 10.06 10.37 10.19 120200.0 10.19
2020-11-27 10.77 10.13 10.41 10.29 40000.0 10.29
2020-11-25 10.59 10.31 10.54 10.55 84800.0 10.55
2020-11-24 10.66 10.34 10.51 10.5 226200.0 10.5
2020-11-23 10.63 10.3 10.49 10.5 54000.0 10.5
2020-11-20 11.06 10.05 10.12 10.54 109900.0 10.54
2020-11-19 10.73 10.04 10.12 10.6 55800.0 10.6
2020-11-18 10.47 10.01 10.01 10.3 231800.0 10.3
2020-11-17 10.25 9.78 10.0 10.1 26000.0 10.1
2020-11-16 10.27 10.0 10.0 10.27 47700.0 10.27
2020-11-13 10.08 9.57 9.6 9.92 32500.0 9.92
2020-11-12 10.0 9.48 9.5 9.76 42800.0 9.76
2020-11-11 10.0 9.48 9.6 9.58 54400.0 9.58
2020-11-10 9.98 9.58 9.58 9.62 30600.0 9.62
2020-11-09 9.93 9.34 9.53 9.8 59700.0 9.8
2020-11-06 9.5 9.15 9.27 9.24 34100.0 9.24
2020-11-05 9.34 9.13 9.21 9.23 33500.0 9.23
2020-11-04 9.52 8.9 8.9 9.09 60800.0 9.09
2020-11-03 9.34 8.7 8.78 8.81 40500.0 8.81
2020-11-02 8.7 8.3 8.7 8.36 105500.0 8.36
2020-10-30 8.85 8.29 8.81 8.85 103200.0 8.85
2020-10-29 8.98 8.38 8.88 8.72 120400.0 8.72
2020-10-28 9.19 8.73 9.0 8.88 130800.0 8.88
2020-10-27 9.45 9.23 9.4 9.43 44100.0 9.43
2020-10-26 9.83 9.42 9.53 9.58 91900.0 9.58
2020-10-23 10.19 9.55 9.71 9.76 75300.0 9.76
2020-10-22 9.9 9.38 9.5 9.85 84400.0 9.85
2020-10-21 10.09 9.62 10.05 9.9 102700.0 9.9
2020-10-20 11.1 10.13 10.9 10.35 136400.0 10.35
2020-10-19 10.5 9.45 9.45 10.25 121500.0 10.25