Burberry Group PLC ORD 0.05P

BRBY 
(LSE, Stocks) 
 
p 1,560.50
Updated 20/02/2018
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High P 0
Low P 0
Open P0
ISIN GB0031743007
Prev close P1,541.00
# of shares 418.23M
Market cap 652,651M GBX
Intraday

Market closed
Burberry Group PLC ORD 0.05P
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  1,560.50 1.1% Stock price increasing -2.3% Stock price decreasing -11.4% Stock price decreasing -11.1% Stock price decreasing -6.3% Stock price decreasing

History: Burberry Group PLC ORD 0.05P

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/02/2018
1,556.50
1,556.50
1,535.50
1,541.00
927,289
 
0
16/02/2018
1,561.50
1,565.00
1,544.00
1,552.00
1,313,237
 
0
15/02/2018
1,551.50
1,555.50
1,543.50
1,555.00
2,031,376
 
0
14/02/2018
1,522.50
1,549.00
1,519.50
1,543.00
2,873,142
 
0
13/02/2018
1,516.00
1,537.50
1,509.50
1,509.50
2,091,292
 
0
12/02/2018
1,508.00
1,526.50
1,498.00
1,520.00
2,067,843
 
0
09/02/2018
1,535.50
1,543.50
1,491.50
1,498.00
3,350,700
 
0
08/02/2018
1,559.50
1,564.50
1,543.50
1,543.50
2,604,782
 
0
07/02/2018
1,563.50
1,580.00
1,546.50
1,570.00
2,306,159
 
0
06/02/2018
1,497.50
1,568.50
1,481.50
1,541.00
4,664,100
 
0
05/02/2018
1,551.00
1,560.00
1,528.00
1,553.50
2,960,044
 
0
02/02/2018
1,567.50
1,578.50
1,561.00
1,562.50
2,417,968
 
0
01/02/2018
1,586.00
1,589.50
1,564.50
1,567.00
2,250,497
 
0
31/01/2018
1,601.00
1,607.50
1,576.00
1,579.00
2,996,724
 
0
30/01/2018
1,612.50
1,618.00
1,585.00
1,591.00
6,137,495
 
0
29/01/2018
1,618.00
1,632.00
1,614.00
1,614.00
2,198,374
 
0
26/01/2018
1,610.00
1,628.50
1,603.50
1,611.50
1,889,108
 
0
25/01/2018
1,614.50
1,628.50
1,593.00
1,602.50
2,641,069
 
0
24/01/2018
1,628.00
1,662.50
1,621.00
1,621.00
3,033,415
 
0
23/01/2018
1,603.00
1,643.00
1,584.00
1,625.50
3,320,015
 
0
22/01/2018
1,594.50
1,625.00
1,594.50
1,599.50
2,364,780
 
0
19/01/2018
1,595.50
1,610.00
1,591.50
1,596.50
3,065,732
 
0
18/01/2018
1,619.50
1,631.50
1,576.50
1,588.50
4,351,262
 
0
17/01/2018
1,695.50
1,711.50
1,618.00
1,619.00
6,209,389
 
0
16/01/2018
1,778.00
1,790.00
1,772.00
1,785.00
3,141,733
 
0
15/01/2018
1,791.00
1,792.50
1,771.00
1,771.00
1,670,216
 
0
12/01/2018
1,781.50
1,817.50
1,781.50
1,791.00
2,311,193
 
0
11/01/2018
1,779.00
1,783.50
1,764.00
1,779.50
1,447,333
 
0
10/01/2018
1,779.00
1,786.50
1,764.50
1,779.50
1,120,266
 
0
09/01/2018
1,769.00
1,794.50
1,769.00
1,777.00
1,684,012
 
0
08/01/2018
1,785.00
1,798.00
1,765.50
1,770.00
1,436,243
 
0
05/01/2018
1,758.00
1,789.00
1,758.00
1,782.50
1,705,448
 
0
04/01/2018
1,789.50
1,791.00
1,749.00
1,753.50
3,016,473
 
0
03/01/2018
1,779.50
1,806.50
1,779.50
1,789.50
1,317,990
 
0
02/01/2018
1,794.00
1,797.50
1,772.00
1,783.00
1,625,214
 
0
29/12/2017
1,795.00
1,801.00
1,783.00
1,792.00
547,346
 
0
28/12/2017
1,794.00
1,796.00
1,785.00
1,790.00
689,459
 
0
27/12/2017
1,765.00
1,794.00
1,763.00
1,792.00
1,041,874
 
0
22/12/2017
1,746.00
1,771.00
1,740.00
1,759.00
438,564
 
0
21/12/2017
1,715.00
1,756.00
1,715.00
1,754.00
1,497,551
 
0
20/12/2017
1,764.00
1,775.00
1,750.00
1,759.00
1,391,888
 
0
19/12/2017
1,753.00
1,768.00
1,750.00
1,761.00
1,046,583
 
0
18/12/2017
1,724.00
1,760.00
1,717.00
1,756.00
1,086,776
 
0
15/12/2017
1,723.00
1,732.00
1,708.00
1,723.00
2,478,020
 
0
14/12/2017
1,728.00
1,748.00
1,722.00
1,731.00
1,598,921
 
0
13/12/2017
1,731.00
1,739.00
1,717.00
1,729.00
1,233,954
 
0
12/12/2017
1,735.00
1,740.00
1,708.00
1,726.00
1,938,686
 
0
11/12/2017
1,742.00
1,746.00
1,729.00
1,738.00
2,416,506
 
0
08/12/2017
1,720.00
1,747.00
1,720.00
1,736.00
1,831,500
 
0
07/12/2017
1,741.00
1,742.00
1,720.00
1,720.00
1,250,702
 
0
06/12/2017
1,715.00
1,741.00
1,712.00
1,739.00
1,155,872
 
0
05/12/2017
1,728.00
1,731.00
1,703.00
1,728.00
2,202,941
 
0
04/12/2017
1,724.00
1,734.00
1,713.00
1,720.00
1,603,246
 
0
01/12/2017
1,709.00
1,721.00
1,692.00
1,703.00
2,684,039
 
0
30/11/2017
1,717.00
1,727.00
1,709.00
1,716.00
3,173,838
 
0
29/11/2017
1,724.00
1,746.00
1,717.00
1,724.00
1,753,310
 
0
28/11/2017
1,753.00
1,754.00
1,731.00
1,739.00
1,787,475
 
0
27/11/2017
1,742.00
1,763.00
1,738.00
1,749.00
1,358,362
 
0
24/11/2017
1,750.00
1,754.00
1,739.00
1,740.00
735,619
 
0
23/11/2017
1,729.00
1,753.00
1,720.00
1,748.00
955,856
 
0
22/11/2017
1,761.00
1,761.00
1,734.00
1,736.00
1,073,899
 
0

Copyright Euroinvestor A/S 2018   Disclaimer and Terms of Use
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 February 2018 01:12:01
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180219.1 - EUROWEB2 - 2018-02-21 02:12:01 - 2018-02-21 01:12:01 - 1000 - Website: OKAY