Burberry Group PLC ORD 0.05P

BRBY 
(LSE, Stocks) 
 
p 1,614.33 <%= Resources.Global.txtUp %>
Updated 28/04/2017
Change % 0.27% Stock price increasing
Change 4.33 Stock price increasing
Volume 1,731,759
High P 1,623.50
Low P 1,607.00
Open P 1,616.00
ISIN GB0031743007
Prev close P 1,610.00
# 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
 
  1,614.33 0.9% Stock price increasing -6.4% Stock price decreasing -1.5% Stock price decreasing 9.7% Stock price increasing 35.8% 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
28/04/2017
1,616.00
1,623.50
1,607.00
1,614.00
1,731,759
 
3,393
27/04/2017
1,597.00
1,612.00
1,584.00
1,610.00
1,922,912
 
4,310
26/04/2017
1,593.00
1,602.00
1,581.00
1,599.00
2,148,359
 
5,112
25/04/2017
1,606.00
1,610.00
1,577.00
1,589.00
2,108,478
 
5,154
24/04/2017
1,620.00
1,621.00
1,589.00
1,600.00
1,873,874
 
4,521
21/04/2017
1,594.00
1,631.04
1,562.00
1,582.00
2,761,666
 
6,651
20/04/2017
1,565.00
1,601.00
1,543.00
1,592.00
3,748,571
 
9,800
19/04/2017
1,600.00
1,727.73
1,563.00
1,566.00
6,758,728
 
14,415
18/04/2017
1,766.00
1,774.00
1,697.00
1,701.00
2,372,286
 
5,446
13/04/2017
1,770.00
1,772.00
1,748.00
1,763.00
1,281,876
 
3,664
12/04/2017
1,776.00
1,787.00
1,760.00
1,764.00
1,565,726
 
3,243
11/04/2017
1,778.00
1,803.00
1,763.00
1,768.00
1,260,834
 
3,741
10/04/2017
1,776.00
1,792.00
1,759.00
1,761.00
1,109,726
 
2,947
07/04/2017
1,725.00
1,773.06
1,723.00
1,773.00
1,268,576
 
3,574
06/04/2017
1,720.00
1,736.00
1,712.00
1,727.00
1,562,523
 
4,021
05/04/2017
1,756.00
1,759.00
1,731.00
1,734.00
1,268,149
 
3,862
04/04/2017
1,747.00
1,760.00
1,743.00
1,746.00
1,430,951
 
4,595
03/04/2017
1,738.00
1,759.00
1,731.00
1,737.00
1,873,817
 
5,257
31/03/2017
1,739.00
1,739.00
1,724.00
1,724.00
1,428,792
 
3,307
30/03/2017
1,745.00
1,751.00
1,738.00
1,740.00
1,335,917
 
3,619
29/03/2017
1,742.00
1,750.00
1,734.00
1,745.00
1,560,396
 
3,611
28/03/2017
1,747.00
1,752.00
1,729.00
1,735.00
1,500,326
 
4,071
27/03/2017
1,754.00
1,754.00
1,734.00
1,738.00
1,245,288
 
3,414
24/03/2017
1,771.00
1,778.00
1,757.00
1,762.00
1,487,389
 
2,256
23/03/2017
1,740.00
1,772.00
1,740.00
1,768.00
929,175
 
2,815
22/03/2017
1,744.00
1,758.00
1,726.00
1,748.00
1,352,475
 
3,303
21/03/2017
1,785.00
1,786.00
1,752.00
1,757.00
1,211,305
 
2,644
20/03/2017
1,784.00
1,792.00
1,778.00
1,785.00
793,325
 
2,324
17/03/2017
1,793.00
1,793.00
1,780.00
1,785.00
1,842,609
 
3,622
16/03/2017
1,799.00
1,805.00
1,784.00
1,791.00
1,496,734
 
3,465
15/03/2017
1,792.00
1,792.00
1,774.00
1,785.00
2,389,021
 
4,162
14/03/2017
1,819.00
1,838.00
1,785.00
1,789.00
1,773,475
 
4,875
13/03/2017
1,807.00
1,819.00
1,803.00
1,817.00
1,130,457
 
3,229
10/03/2017
1,797.00
1,803.84
1,803.84
1,804.00
929,943
 
2,252
09/03/2017
1,771.00
1,802.00
1,771.00
1,788.00
1,328,787
 
3,290
08/03/2017
1,757.00
1,787.36
1,755.00
1,775.00
1,189,248
 
3,171
07/03/2017
1,761.00
1,772.00
1,758.00
1,763.00
1,287,423
 
2,919
06/03/2017
1,755.00
1,765.00
1,743.00
1,760.00
1,369,713
 
3,060
03/03/2017
1,765.00
1,770.69
1,744.26
1,752.00
1,431,700
 
3,048
02/03/2017
1,775.00
1,776.10
1,755.00
1,768.00
1,856,629
 
3,819
01/03/2017
1,738.00
1,775.00
1,734.00
1,772.00
3,048,608
 
6,270
28/02/2017
1,671.00
1,763.00
1,656.00
1,726.00
3,398,416
 
5,395
27/02/2017
1,670.00
1,675.00
1,654.00
1,665.00
795,832
 
2,162
24/02/2017
1,662.00
1,668.00
1,643.20
1,661.00
901,658
 
2,381
23/02/2017
1,653.00
1,660.00
1,642.00
1,660.00
1,707,835
 
3,675
22/02/2017
1,663.00
1,674.00
1,648.00
1,656.00
1,023,429
 
2,468
21/02/2017
1,673.00
1,674.00
1,655.00
1,665.00
1,297,961
 
2,714
20/02/2017
1,666.00
1,671.00
1,656.00
1,671.00
691,702
 
474
17/02/2017
1,647.00
1,662.00
1,639.00
1,660.00
1,100,805
 
2,331
16/02/2017
1,647.00
1,665.00
1,636.00
1,644.00
805,773
 
2,148
15/02/2017
1,640.00
1,644.00
1,626.00
1,642.00
1,843,214
 
2,320
14/02/2017
1,637.00
1,637.00
1,615.00
1,630.00
1,367,569
 
2,949
13/02/2017
1,632.00
1,646.00
1,626.90
1,637.00
1,541,179
 
2,508
10/02/2017
1,633.00
1,650.00
1,629.00
1,632.00
1,330,825
 
2,555
09/02/2017
1,614.00
1,628.00
1,607.30
1,624.00
1,189,904
 
2,919
08/02/2017
1,618.00
1,643.53
1,608.00
1,611.00
1,294,988
 
2,730
07/02/2017
1,619.00
1,642.00
1,618.04
1,622.00
1,148,741
 
2,465
06/02/2017
1,640.00
1,646.00
1,616.00
1,616.00
1,235,961
 
2,456
03/02/2017
1,638.00
1,649.00
1,631.00
1,642.00
1,448,482
 
3,292
02/02/2017
1,634.00
1,647.00
1,620.00
1,637.00
2,025,332
 
3,788

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.
 
01 May 2017 01:22:31
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseCandidateBuild_20170427.1 - EUROWEB6 - 2017-05-01 02:22:31 - 2017-05-01 01:22:31 - 1000 - Website: OKAY