Burberry Group PLC ORD 0.05P

BRBY 
(LSE, Stocks) 
 
p 1,762.00 <%= Resources.Global.txtUp %>
Updated 16:44:47
Change % 0.92% Stock price increasing
Change 16.00 Stock price increasing
Volume 735,757
High P 1,770.00
Low P 1,749.00
Open P 1,750.00
ISIN GB0031743007
Prev close P 1,746.00
# of shares -
Market cap -
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
 
  1,762.00 -0.4% Stock price decreasing 7.1% Stock price increasing 5.8% Stock price increasing 7.2% Stock price increasing 29.0% Stock price increasing

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
15/08/2017
1,749.00
1,757.00
1,720.00
1,746.00
1,489,341
 
0
14/08/2017
1,738.00
1,758.00
1,731.47
1,747.00
1,008,040
 
0
11/08/2017
1,745.00
1,746.00
1,726.00
1,737.00
1,357,979
 
0
10/08/2017
1,767.00
1,775.00
1,754.00
1,757.00
1,260,640
 
0
09/08/2017
1,779.00
1,784.00
1,764.00
1,769.00
1,551,811
 
0
08/08/2017
1,804.00
1,806.00
1,774.00
1,789.00
2,134,961
 
0
07/08/2017
1,788.00
1,809.00
1,788.00
1,809.00
2,472,480
 
0
04/08/2017
1,761.00
1,790.15
1,756.00
1,789.00
2,578,714
 
0
03/08/2017
1,732.00
1,782.00
1,728.00
1,768.00
1,337,196
 
0
02/08/2017
1,733.00
1,742.00
1,718.00
1,732.00
1,762,198
 
0
01/08/2017
1,712.00
1,744.00
1,708.00
1,726.00
1,439,413
 
0
31/07/2017
1,711.00
1,730.00
1,704.00
1,711.00
1,377,377
 
0
28/07/2017
1,722.00
1,727.00
1,712.00
1,716.00
1,429,938
 
0
27/07/2017
1,725.00
1,743.00
1,717.00
1,729.00
2,146,181
 
0
26/07/2017
1,703.00
1,724.00
1,698.00
1,719.00
2,304,963
 
0
25/07/2017
1,661.00
1,724.70
1,659.00
1,698.00
3,043,090
 
0
24/07/2017
1,643.00
1,692.00
1,622.00
1,652.00
2,879,048
 
0
20/07/2017
1,655.00
1,658.00
1,645.00
1,655.00
1,325,669
 
0
19/07/2017
1,653.00
1,655.00
1,636.00
1,646.00
1,032,027
 
0
18/07/2017
1,652.00
1,678.00
1,635.00
1,644.00
1,424,308
 
0
17/07/2017
1,650.00
1,659.00
1,639.00
1,652.00
1,205,052
 
0
14/07/2017
1,678.00
1,681.00
1,641.00
1,645.00
2,157,946
 
0
13/07/2017
1,645.00
1,673.00
1,631.00
1,669.00
3,158,102
 
0
12/07/2017
1,665.00
1,672.00
1,607.00
1,630.00
4,257,776
 
0
11/07/2017
1,620.00
1,635.00
1,580.00
1,580.00
2,328,410
 
0
10/07/2017
1,615.00
1,628.00
1,611.00
1,620.00
1,391,279
 
0
07/07/2017
1,620.00
1,621.00
1,606.00
1,610.00
1,612,750
 
0
06/07/2017
1,620.00
1,643.40
1,594.00
1,621.00
2,541,736
 
0
05/07/2017
1,645.00
1,647.00
1,632.00
1,640.00
2,362,443
 
0
04/07/2017
1,651.00
1,654.00
1,635.00
1,640.00
1,702,717
 
0
03/07/2017
1,661.00
1,668.00
1,646.00
1,657.00
1,994,199
 
0
30/06/2017
1,653.00
1,691.00
1,645.00
1,661.00
1,427,103
 
4,240
29/06/2017
1,710.00
1,726.00
1,646.00
1,653.00
2,571,075
 
6,967
28/06/2017
1,757.00
1,772.00
1,699.00
1,705.00
1,978,376
 
5,588
27/06/2017
1,760.00
1,769.00
1,742.00
1,766.00
1,135,397
 
3,500
26/06/2017
1,762.00
1,779.00
1,751.00
1,751.00
1,143,715
 
3,553
23/06/2017
1,760.00
1,764.00
1,740.00
1,755.00
706,652
 
2,091
22/06/2017
1,762.00
1,782.00
1,760.00
1,764.00
1,369,620
 
3,576
21/06/2017
1,748.00
1,767.00
1,742.00
1,761.00
1,585,397
 
3,898
20/06/2017
1,748.00
1,773.00
1,746.00
1,755.00
1,974,538
 
4,809
19/06/2017
1,730.00
1,755.00
1,720.00
1,742.00
1,612,809
 
4,035
16/06/2017
1,700.00
1,719.00
1,692.00
1,719.00
4,871,194
 
3,906
15/06/2017
1,709.00
1,715.00
1,683.00
1,687.00
2,130,187
 
4,023
14/06/2017
1,707.00
1,730.00
1,706.00
1,725.00
2,430,479
 
4,758
13/06/2017
1,740.00
1,741.00
1,717.00
1,730.00
2,996,897
 
7,109
12/06/2017
1,727.00
1,752.00
1,718.00
1,734.00
1,204,507
 
3,122
09/06/2017
1,727.00
1,783.00
1,726.00
1,743.00
2,140,291
 
5,980
08/06/2017
1,744.00
1,744.00
1,703.00
1,718.00
2,083,286
 
5,444
07/06/2017
1,740.00
1,763.75
1,735.00
1,736.00
3,504,802
 
4,776
06/06/2017
1,770.00
1,778.00
1,735.00
1,743.00
2,798,758
 
6,114
05/06/2017
1,815.00
1,821.00
1,795.00
1,810.00
1,304,507
 
3,209
02/06/2017
1,821.00
1,828.00
1,804.00
1,818.00
1,654,905
 
4,941
01/06/2017
1,826.00
1,831.00
1,793.36
1,810.00
1,531,166
 
4,850
31/05/2017
1,790.00
1,879.00
1,782.12
1,815.00
3,019,809
 
8,015
30/05/2017
1,780.00
1,798.00
1,757.00
1,786.00
1,169,259
 
3,661
26/05/2017
1,774.00
1,790.10
1,761.00
1,778.00
1,170,142
 
3,532
25/05/2017
1,765.00
1,778.00
1,755.00
1,773.00
1,191,367
 
3,658
24/05/2017
1,747.00
1,766.00
1,732.13
1,752.00
1,499,070
 
3,372
23/05/2017
1,758.00
1,777.00
1,741.00
1,741.00
1,338,765
 
3,752
22/05/2017
1,718.00
1,760.00
1,718.00
1,756.00
2,067,897
 
5,679
19/05/2017
1,720.00
1,733.73
1,702.00
1,714.00
1,946,944
 
5,250
18/05/2017
1,628.00
1,737.00
1,628.00
1,718.00
2,956,821
 
7,616
17/05/2017
1,656.00
1,669.00
1,637.00
1,641.00
1,394,144
 
3,732

Copyright Euroinvestor A/S 2017   Disclaimer and Terms of Use
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
16 August 2017 18:29:56
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170808.1 - EUROWEB2 - 2017-08-16 19:29:56 - 2017-08-16 18:29:56 - 1000 - Website: OKAY