Burford Capital Limited BUR
LSE · Birleşik Krallık · Finans
GBp 288,80-1,60 (-%0,55)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 288,80 | -%0,55 | GBp 292,60 | GBp 296,40 | GBp 285,80 | 166,59K |
| 2026-09-30 | GBp 290,40 | -%1,09 | GBp 294,40 | GBp 297,82 | GBp 286,00 | 168,14K |
| 2026-09-29 | GBp 293,60 | -%2,85 | GBp 301,00 | GBp 303,40 | GBp 291,40 | 115,25K |
| 2026-09-28 | GBp 302,20 | +%9,41 | GBp 315,00 | GBp 315,84 | GBp 285,20 | 857,58K |
| 2026-09-25 | GBp 276,20 | +%1,25 | GBp 273,00 | GBp 282,80 | GBp 273,00 | 190,31K |
| 2026-09-24 | GBp 272,80 | -%9,19 | GBp 291,00 | GBp 293,00 | GBp 272,40 | 497,53K |
| 2026-09-23 | GBp 300,40 | -%1,70 | GBp 307,60 | GBp 311,80 | GBp 299,60 | 147,96K |
| 2026-09-22 | GBp 305,60 | +%2,34 | GBp 300,00 | GBp 312,40 | GBp 295,82 | 153,22K |
| 2026-09-21 | GBp 298,60 | +%0,34 | GBp 303,80 | GBp 308,60 | GBp 292,40 | 165,72K |
| 2026-09-18 | GBp 297,60 | -%2,04 | GBp 308,00 | GBp 314,80 | GBp 293,00 | 449,70K |
| 2026-09-17 | GBp 303,80 | +%0,33 | GBp 305,00 | GBp 306,20 | GBp 289,20 | 316,91K |
| 2026-09-16 | GBp 302,80 | -%4,24 | GBp 321,20 | GBp 322,00 | GBp 302,20 | 221,94K |
| 2026-09-15 | GBp 316,20 | -%0,82 | GBp 318,80 | GBp 326,00 | GBp 314,00 | 332,82K |
| 2026-09-14 | GBp 318,80 | -%0,99 | GBp 323,00 | GBp 329,60 | GBp 316,00 | 102,57K |
| 2026-09-11 | GBp 322,00 | -%0,31 | GBp 326,00 | GBp 331,00 | GBp 320,40 | 169,95K |
| 2026-09-10 | GBp 323,00 | +%1,06 | GBp 327,00 | GBp 335,00 | GBp 320,60 | 179,35K |
| 2026-09-09 | GBp 319,60 | -%1,72 | GBp 330,00 | GBp 330,00 | GBp 319,60 | 182,73K |
| 2026-09-08 | GBp 325,20 | +%1,94 | GBp 315,20 | GBp 329,60 | GBp 315,20 | 304,67K |
| 2026-09-07 | GBp 319,00 | -%0,93 | GBp 320,00 | GBp 321,40 | GBp 317,40 | 37,16K |
| 2026-09-04 | GBp 322,00 | +%1,39 | GBp 313,00 | GBp 326,00 | GBp 313,00 | 241,73K |
| 2026-09-03 | GBp 317,60 | +%1,28 | GBp 314,00 | GBp 321,08 | GBp 310,00 | 266,09K |
| 2026-09-02 | GBp 313,60 | +%0,58 | GBp 318,00 | GBp 320,00 | GBp 308,30 | 149,76K |
| 2026-09-01 | GBp 311,80 | -%2,68 | GBp 311,60 | GBp 316,80 | GBp 302,00 | 410,25K |
| 2026-08-28 | GBp 320,40 | -%0,74 | GBp 320,20 | GBp 324,60 | GBp 316,80 | 97,09K |
| 2026-08-27 | GBp 322,80 | +%1,70 | GBp 319,20 | GBp 326,00 | GBp 317,40 | 115,62K |
| 2026-08-26 | GBp 317,40 | -%1,00 | GBp 322,00 | GBp 327,60 | GBp 316,00 | 266,16K |
| 2026-08-25 | GBp 320,60 | +%1,71 | GBp 315,20 | GBp 320,80 | GBp 314,20 | 122,68K |
| 2026-08-24 | GBp 315,20 | -%0,51 | GBp 323,00 | GBp 323,00 | GBp 307,00 | 69,39K |
| 2026-08-21 | GBp 316,80 | +%2,13 | GBp 311,00 | GBp 319,20 | GBp 308,16 | 196,11K |
| 2026-08-20 | GBp 310,20 | -%3,00 | GBp 315,40 | GBp 318,80 | GBp 309,00 | 133,48K |
| 2026-08-19 | GBp 319,80 | +%3,97 | GBp 307,60 | GBp 324,40 | GBp 304,20 | 180,25K |
| 2026-08-18 | GBp 307,60 | -%0,71 | GBp 323,00 | GBp 323,00 | GBp 305,80 | 233,30K |
| 2026-08-17 | GBp 309,80 | -%5,03 | GBp 324,00 | GBp 335,00 | GBp 309,80 | 323,76K |
| 2026-08-14 | GBp 326,20 | +%2,26 | GBp 324,00 | GBp 332,20 | GBp 319,80 | 205,91K |
| 2026-08-13 | GBp 319,00 | +%2,44 | GBp 319,00 | GBp 326,80 | GBp 309,20 | 449,96K |
| 2026-08-12 | GBp 311,40 | -%2,14 | GBp 316,40 | GBp 325,12 | GBp 310,20 | 217,00K |
| 2026-08-11 | GBp 318,20 | +%2,12 | GBp 308,40 | GBp 326,20 | GBp 306,80 | 248,11K |
| 2026-08-10 | GBp 311,60 | -%1,27 | GBp 319,20 | GBp 330,20 | GBp 308,40 | 261,23K |
| 2026-08-07 | GBp 315,60 | -%0,19 | GBp 314,00 | GBp 330,40 | GBp 312,00 | 841,94K |
| 2026-08-06 | GBp 316,20 | -%0,44 | GBp 299,80 | GBp 320,10 | GBp 290,00 | 682,79K |
| 2026-08-05 | GBp 317,60 | -%1,00 | GBp 324,00 | GBp 325,80 | GBp 314,00 | 293,57K |
| 2026-08-04 | GBp 320,80 | +%2,43 | GBp 313,80 | GBp 324,00 | GBp 313,80 | 121,35K |
| 2026-08-03 | GBp 313,20 | +%4,19 | GBp 307,80 | GBp 314,80 | GBp 303,00 | 417,63K |
| 2026-07-31 | GBp 300,60 | -%3,78 | GBp 317,40 | GBp 318,60 | GBp 299,40 | 142,68K |
| 2026-07-30 | GBp 312,40 | -%1,39 | GBp 325,00 | GBp 325,00 | GBp 307,00 | 83,24K |
| 2026-07-29 | GBp 316,80 | -%3,88 | GBp 329,00 | GBp 330,00 | GBp 314,20 | 128,30K |
| 2026-07-28 | GBp 329,60 | +%3,78 | GBp 320,00 | GBp 329,60 | GBp 313,44 | 193,21K |
| 2026-07-27 | GBp 317,60 | -%2,82 | GBp 329,00 | GBp 329,00 | GBp 309,38 | 234,94K |
| 2026-07-24 | GBp 326,80 | +%8,36 | GBp 314,20 | GBp 331,80 | GBp 306,03 | 454,54K |
| 2026-07-23 | GBp 301,60 | -%3,70 | GBp 327,00 | GBp 327,00 | GBp 296,80 | 197,59K |
| 2026-07-22 | GBp 313,20 | +%2,42 | GBp 298,00 | GBp 317,00 | GBp 298,00 | 182,02K |
| 2026-07-21 | GBp 305,80 | +%2,82 | GBp 290,00 | GBp 305,80 | GBp 290,00 | 93,36K |
| 2026-07-20 | GBp 297,40 | -%0,87 | GBp 299,20 | GBp 304,80 | GBp 290,80 | 170,51K |
| 2026-07-17 | GBp 300,00 | -%2,09 | GBp 290,60 | GBp 307,21 | GBp 290,60 | 97,32K |
| 2026-07-16 | GBp 306,40 | -%2,05 | GBp 305,00 | GBp 311,60 | GBp 302,40 | 146,37K |
| 2026-07-15 | GBp 312,80 | -%1,57 | GBp 302,00 | GBp 314,80 | GBp 302,00 | 171,66K |
| 2026-07-14 | GBp 317,80 | -%1,18 | GBp 321,60 | GBp 326,15 | GBp 310,02 | 76,76K |
| 2026-07-13 | GBp 321,60 | +%1,97 | GBp 303,00 | GBp 321,60 | GBp 303,00 | 163,80K |
| 2026-07-10 | GBp 315,40 | +%0,13 | GBp 329,40 | GBp 329,40 | GBp 314,80 | 151,90K |
| 2026-07-09 | GBp 315,00 | +%0,64 | GBp 316,80 | GBp 326,00 | GBp 311,20 | 110,05K |
| 2026-07-08 | GBp 313,00 | -%2,49 | GBp 318,80 | GBp 332,60 | GBp 309,80 | 111,93K |
| 2026-07-07 | GBp 321,00 | -%1,23 | GBp 325,00 | GBp 340,00 | GBp 319,80 | 53,10K |
| 2026-07-06 | GBp 325,00 | +%2,01 | GBp 328,80 | GBp 339,40 | GBp 315,00 | 168,62K |
| 2026-07-03 | GBp 318,60 | -%2,39 | GBp 318,20 | GBp 326,40 | GBp 315,40 | 78,47K |
| 2026-07-02 | GBp 326,40 | +%4,55 | GBp 321,20 | GBp 328,20 | GBp 308,80 | 147,05K |
| 2026-07-01 | GBp 312,20 | +%1,23 | GBp 316,80 | GBp 321,60 | GBp 307,00 | 125,33K |
| 2026-06-30 | GBp 308,40 | +%4,33 | GBp 296,00 | GBp 308,60 | GBp 295,80 | 168,58K |
| 2026-06-29 | GBp 295,60 | -%7,28 | GBp 317,40 | GBp 322,80 | GBp 295,60 | 178,70K |
| 2026-06-26 | GBp 318,80 | +%2,25 | GBp 319,80 | GBp 322,20 | GBp 301,60 | 275,80K |
| 2026-06-25 | GBp 311,80 | -%2,20 | GBp 315,00 | GBp 322,40 | GBp 311,80 | 127,97K |
| 2026-06-24 | GBp 318,80 | +%0,95 | GBp 313,60 | GBp 319,20 | GBp 312,00 | 208,76K |
| 2026-06-23 | GBp 315,80 | -%4,53 | GBp 320,40 | GBp 324,40 | GBp 306,80 | 238,72K |
| 2026-06-22 | GBp 330,80 | -%0,12 | GBp 324,00 | GBp 343,00 | GBp 324,00 | 201,24K |
| 2026-06-19 | GBp 331,20 | -%1,55 | GBp 339,80 | GBp 340,00 | GBp 328,87 | 58,92K |
| 2026-06-18 | GBp 336,40 | -%1,75 | GBp 334,00 | GBp 339,80 | GBp 330,40 | 236,19K |
| 2026-06-17 | GBp 342,40 | +%5,88 | GBp 332,00 | GBp 342,40 | GBp 325,60 | 280,74K |
| 2026-06-16 | GBp 323,40 | -%3,86 | GBp 337,80 | GBp 339,40 | GBp 323,40 | 146,00K |
| 2026-06-15 | GBp 336,40 | +%3,19 | GBp 337,60 | GBp 345,40 | GBp 323,80 | 255,01K |
| 2026-06-12 | GBp 326,00 | +%4,76 | GBp 320,00 | GBp 330,20 | GBp 315,00 | 292,84K |
| 2026-06-11 | GBp 311,20 | -%4,66 | GBp 321,40 | GBp 325,20 | GBp 310,20 | 227,23K |
| 2026-06-10 | GBp 326,40 | -%2,68 | GBp 328,00 | GBp 336,40 | GBp 325,00 | 134,98K |
| 2026-06-09 | GBp 335,40 | -%0,42 | GBp 333,60 | GBp 339,40 | GBp 330,00 | 104,45K |
| 2026-06-08 | GBp 336,80 | +%1,88 | GBp 328,00 | GBp 337,40 | GBp 323,00 | 182,01K |
| 2026-06-05 | GBp 330,60 | +%1,29 | GBp 327,00 | GBp 334,80 | GBp 326,80 | 173,40K |
| 2026-06-04 | GBp 326,40 | +%2,71 | GBp 333,00 | GBp 333,00 | GBp 318,60 | 257,65K |
| 2026-06-03 | GBp 317,80 | -%7,13 | GBp 333,80 | GBp 340,60 | GBp 317,00 | 310,54K |
| 2026-06-02 | GBp 342,20 | +%2,52 | GBp 340,00 | GBp 346,00 | GBp 331,80 | 239,58K |
| 2026-06-01 | GBp 333,80 | -%2,68 | GBp 349,40 | GBp 349,40 | GBp 331,99 | 244,64K |
| 2026-05-29 | GBp 343,00 | +%3,19 | GBp 334,60 | GBp 343,40 | GBp 329,00 | 215,77K |
| 2026-05-28 | GBp 332,40 | -%1,66 | GBp 330,20 | GBp 339,00 | GBp 329,20 | 203,79K |