Burberry Group PLC ORD 0.05P

BRBY 
(LSE, Stocks) 
 
p 1,735.00 <%= Resources.Global.txtUp %>
Updated 20/04/2018
Change % 1.20% Stock price increasing
Change 20.50 Stock price increasing
Volume 1,377,717
High P 1,746.00
Low P 1,704.50
Open P 1,721.50
ISIN GB0031743007
Prev close P 1,714.50
# of shares 418.28M
Market cap 725,707M 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
 
  1,735.00 0.1% Stock price increasing 4.8% Stock price increasing 8.5% Stock price increasing -8.9% Stock price decreasing 9.7% 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
20/04/2018
1,721.50
1,746.00
1,705.00
1,735.00
1,625,585
1,705.77
0
19/04/2018
1,729.50
1,733.50
1,711.00
1,714.50
1,554,767
1,690.17
0
18/04/2018
1,732.50
1,737.00
1,720.00
1,730.00
2,226,725
1,705.81
0
17/04/2018
1,721.00
1,728.50
1,705.50
1,725.50
3,724,808
770.82
0
16/04/2018
1,735.50
1,743.00
1,723.00
1,723.50
1,213,882
1,661.42
0
13/04/2018
1,719.50
1,745.50
1,710.00
1,732.50
1,394,918
1,710.96
0
12/04/2018
1,716.50
1,733.50
1,708.00
1,718.00
1,817,419
1,176.42
0
11/04/2018
1,710.00
1,723.50
1,707.00
1,720.00
2,370,172
794.19
0
10/04/2018
1,713.50
1,736.50
1,691.00
1,715.00
2,782,463
1,652.45
0
09/04/2018
1,679.00
1,698.50
1,673.50
1,692.00
1,887,682
1,660.67
0
06/04/2018
1,699.00
1,702.00
1,670.50
1,676.50
2,854,475
1,621.59
0
05/04/2018
1,725.00
1,725.00
1,670.00
1,704.50
2,529,339
1,683.78
0
04/04/2018
1,704.50
1,723.00
1,690.00
1,705.00
1,836,436
1,687.02
0
03/04/2018
1,684.00
1,725.50
1,675.50
1,701.50
2,408,629
1,657.11
0
29/03/2018
1,693.50
1,721.00
1,693.50
1,696.00
2,300,034
1,639.87
0
28/03/2018
1,696.00
1,702.00
1,666.00
1,697.50
2,582,904
1,651.20
0
27/03/2018
1,680.00
1,683.50
1,664.00
1,670.00
1,311,120
1,575.50
0
26/03/2018
1,653.00
1,667.00
1,643.50
1,653.00
1,030,508
1,636.11
0
23/03/2018
1,642.00
1,655.00
1,611.00
1,653.00
2,382,066
1,616.13
0
22/03/2018
1,669.00
1,692.50
1,647.50
1,656.00
2,126,305
1,631.75
0
21/03/2018
1,676.00
1,688.50
1,674.00
1,678.50
2,357,628
878.97
0
20/03/2018
1,675.00
1,690.00
1,665.00
1,678.50
1,780,917
1,654.77
0
19/03/2018
1,667.50
1,682.00
1,656.00
1,670.00
1,383,065
1,650.71
0
16/03/2018
1,651.50
1,676.00
1,650.50
1,669.00
3,264,462
1,635.96
0
15/03/2018
1,657.00
1,665.00
1,647.50
1,657.00
1,172,196
1,614.65
0
14/03/2018
1,649.50
1,659.50
1,637.00
1,654.00
1,973,167
1,505.37
0
13/03/2018
1,655.00
1,668.50
1,640.50
1,649.00
2,171,207
879.75
0
12/03/2018
1,671.00
1,672.50
1,624.00
1,660.00
2,576,175
1,617.92
0
09/03/2018
1,644.00
1,674.50
1,628.00
1,667.50
1,901,349
1,595.80
0
08/03/2018
1,641.00
1,647.00
1,617.50
1,644.00
2,553,761
1,284.72
0
07/03/2018
1,637.00
1,643.50
1,619.00
1,638.00
3,671,866
711.18
0
06/03/2018
1,660.50
1,689.00
1,642.50
1,647.00
3,040,920
1,574.17
0
05/03/2018
1,640.00
1,658.00
1,633.50
1,650.50
3,041,762
1,605.03
0
02/03/2018
1,581.00
1,674.00
1,578.00
1,634.50
3,927,075
1,589.23
0
01/03/2018
1,535.50
1,642.00
1,533.00
1,592.00
5,855,091
1,437.47
0
28/02/2018
1,532.50
1,548.00
1,527.00
1,533.50
1,546,071
1,490.55
0
27/02/2018
1,552.50
1,556.50
1,538.00
1,538.00
1,182,347
1,424.35
0
26/02/2018
1,543.00
1,552.50
1,539.00
1,546.50
1,243,498
1,530.97
0
23/02/2018
1,559.00
1,559.00
1,534.00
1,540.50
1,163,214
1,450.45
0
22/02/2018
1,560.00
1,561.00
1,533.50
1,552.50
1,409,787
1,524.98
0
21/02/2018
1,555.50
1,581.00
1,553.00
1,565.50
1,335,492
1,473.48
0
20/02/2018
1,544.50
1,566.00
1,544.00
1,560.50
1,190,057
1,529.09
0
19/02/2018
1,556.50
1,556.50
1,535.50
1,541.00
927,289
1,475.30
0
16/02/2018
1,561.50
1,565.00
1,544.00
1,552.00
1,313,237
1,520.57
0
15/02/2018
1,551.50
1,555.50
1,543.50
1,555.00
2,031,376
735.58
0
14/02/2018
1,522.50
1,549.00
1,519.50
1,543.00
2,873,142
1,523.56
0
13/02/2018
1,516.00
1,537.50
1,509.50
1,509.50
2,091,292
1,497.99
0
12/02/2018
1,508.00
1,526.50
1,498.00
1,520.00
2,067,843
1,373.87
0
09/02/2018
1,535.50
1,543.50
1,491.50
1,498.00
3,350,700
1,465.34
0
08/02/2018
1,559.50
1,564.50
1,543.50
1,543.50
2,604,782
1,536.02
0
07/02/2018
1,563.50
1,580.00
1,546.50
1,570.00
2,306,159
1,533.23
0
06/02/2018
1,497.50
1,568.50
1,481.50
1,541.00
4,664,100
1,456.52
0
05/02/2018
1,551.00
1,560.00
1,528.00
1,553.50
2,960,044
1,382.89
0
02/02/2018
1,567.50
1,578.50
1,561.00
1,562.50
2,417,968
1,521.89
0
01/02/2018
1,586.00
1,589.50
1,564.50
1,567.00
2,250,497
1,534.08
0
31/01/2018
1,601.00
1,607.50
1,576.00
1,579.00
2,996,724
1,152.49
0
30/01/2018
1,612.50
1,618.00
1,585.00
1,591.00
6,137,495
1,542.15
0
29/01/2018
1,618.00
1,632.00
1,614.00
1,614.00
2,198,374
1,420.40
0
26/01/2018
1,610.00
1,628.50
1,603.50
1,611.50
1,889,108
1,412.52
0
25/01/2018
1,614.50
1,628.50
1,593.00
1,602.50
2,641,069
1,588.67
0
24/01/2018
1,628.00
1,662.50
1,621.00
1,621.00
3,033,415
1,615.22
0
23/01/2018
1,603.00
1,643.00
1,584.00
1,625.50
3,320,015
1,547.67
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.
 
22 April 2018 17:29:52
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseBuild_20180417.1 - EUROWEB2 - 2018-04-22 18:29:52 - 2018-04-22 17:29:52 - 1000 - Website: OKAY