Burberry Group PLC ORD 0.05P

BRBY 
(LSE, Stocks) 
 
p 1,646.83 <%= Resources.Global.txtUp %>
Updated 18:15:00
Change % 3.38% Stock price increasing
Change 53.83 Stock price increasing
Volume 3,798,874
High P 1,650.20
Low P 1,574.00
Open P 1,610.00
ISIN GB0031743007
Prev close P 1,593.00
# 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
 
  1,646.83 5.5% Stock price increasing 10.6% Stock price increasing 17.4% Stock price increasing 30.1% Stock price increasing 46.9% 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
18/01/2017
1610.00
1650.20
1574.00
1650.00
3,798,874
 
6,790
17/01/2017
1627.00
1636.00
1581.00
1593.00
2,575,751
 
5,502
16/01/2017
1620.00
1641.00
1609.00
1637.00
2,476,029
 
4,445
13/01/2017
1582.00
1613.03
1567.00
1611.00
3,487,573
 
5,322
12/01/2017
1563.00
1601.00
1563.00
1575.00
2,680,093
 
4,809
11/01/2017
1551.00
1571.50
1535.00
1561.00
3,745,825
 
3,913
10/01/2017
1501.00
1538.00
1501.00
1533.00
1,983,831
 
3,832
09/01/2017
1479.00
1507.00
1472.00
1501.00
1,864,446
 
2,909
06/01/2017
1442.00
1479.00
1439.00
1473.00
1,614,496
 
2,921
05/01/2017
1459.00
1464.00
1443.00
1450.00
2,191,679
 
3,975
04/01/2017
1504.00
1505.00
1460.00
1469.00
2,153,329
 
4,554
03/01/2017
1500.00
1517.00
1496.75
1500.00
1,470,432
 
3,006
30/12/2016
1485.00
1498.00
1481.00
1497.00
639,568
 
1,089
29/12/2016
1482.00
1487.00
1474.00
1484.00
600,247
 
1,835
28/12/2016
1467.00
1493.00
1464.33
1485.00
1,321,873
 
2,877
23/12/2016
1467.00
1470.94
1450.00
1463.00
589,566
 
1,763
22/12/2016
1462.00
1478.00
1457.86
1472.00
823,725
 
2,088
21/12/2016
1474.00
1480.00
1464.00
1471.00
2,823,111
 
2,762
20/12/2016
1478.00
1481.00
1454.00
1473.00
1,312,551
 
3,975
19/12/2016
1490.00
1492.00
1469.64
1474.00
1,060,753
 
2,400
16/12/2016
1457.00
1489.15
1453.00
1489.00
2,247,860
 
3,585
15/12/2016
1462.00
1463.00
1445.00
1454.00
4,885,447
 
3,424
14/12/2016
1469.00
1478.00
1449.00
1460.00
1,483,047
 
2,779
13/12/2016
1458.00
1487.00
1457.91
1474.00
2,229,594
 
3,568
12/12/2016
1468.00
1479.00
1443.00
1445.00
1,932,398
 
2,070
09/12/2016
1479.00
1488.00
1468.00
1474.00
1,707,643
 
3,261
08/12/2016
1472.00
1497.00
1446.17
1480.00
1,746,170
 
4,082
07/12/2016
1440.00
1484.00
1437.00
1478.00
2,009,549
 
3,341
06/12/2016
1434.00
1441.00
1425.00
1439.00
1,292,379
 
2,391
05/12/2016
1420.00
1455.00
1399.55
1438.00
2,812,361
 
4,116
02/12/2016
1396.00
1419.00
1391.37
1412.00
1,239,197
 
2,696
01/12/2016
1428.00
1428.00
1395.00
1410.00
2,276,937
 
3,687
30/11/2016
1407.00
1429.29
1406.61
1429.00
2,223,324
 
3,237
29/11/2016
1410.00
1413.00
1397.00
1408.00
1,497,094
 
2,857
28/11/2016
1430.00
1441.00
1404.00
1408.00
1,681,321
 
3,422
25/11/2016
1427.00
1437.00
1420.00
1436.00
827,780
 
1,725
24/11/2016
1428.00
1443.00
1421.00
1430.00
1,064,745
 
2,187
23/11/2016
1433.00
1445.00
1414.00
1427.00
1,925,658
 
3,822
22/11/2016
1425.00
1439.00
1422.95
1428.00
1,693,049
 
3,595
21/11/2016
1402.00
1419.00
1381.00
1415.00
1,469,712
 
2,774
18/11/2016
1408.00
1409.00
1389.00
1401.00
1,400,017
 
2,743
17/11/2016
1385.00
1409.00
1383.44
1400.00
1,630,555
 
2,963
16/11/2016
1415.00
1417.00
1367.00
1383.00
2,122,409
 
3,619
15/11/2016
1409.00
1426.00
1400.00
1413.00
1,638,462
 
4,217
14/11/2016
1404.00
1439.74
1400.00
1401.00
2,329,004
 
4,702
11/11/2016
1447.00
1454.00
1387.00
1395.00
3,389,101
 
6,560
10/11/2016
1469.00
1489.00
1432.00
1441.00
2,319,784
 
4,798
09/11/2016
1444.00
1471.00
1423.54
1451.00
4,704,706
 
8,048
08/11/2016
1463.00
1485.00
1450.19
1481.00
3,197,658
 
4,239
07/11/2016
1434.00
1470.00
1433.00
1470.00
2,916,491
 
4,754
04/11/2016
1420.00
1431.00
1411.29
1415.00
2,418,674
 
3,981
03/11/2016
1450.00
1462.00
1420.00
1420.00
4,240,437
 
6,715
02/11/2016
1466.00
1477.16
1451.00
1455.00
3,109,749
 
3,860
01/11/2016
1477.00
1486.00
1451.00
1471.00
3,185,132
 
4,752
31/10/2016
1474.00
1512.44
1466.00
1475.00
2,656,274
 
3,828
28/10/2016
1468.00
1484.00
1455.00
1471.00
2,239,244
 
3,782
27/10/2016
1473.00
1486.00
1461.00
1468.00
2,226,702
 
4,328
26/10/2016
1462.00
1486.00
1457.00
1474.00
2,295,999
 
5,062
25/10/2016
1461.00
1518.65
1451.00
1460.00
3,130,707
 
4,697
24/10/2016
1494.00
1521.24
1462.10
1463.00
2,696,252
 
4,668
21/10/2016
1456.00
1567.00
1448.00
1495.00
10,953,448
 
16,781
20/10/2016
1464.00
1464.28
1443.00
1450.00
5,461,713
 
3,987
19/10/2016
1408.00
1466.00
1400.92
1462.00
3,600,548
 
7,655

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.
 
18 January 2017 20:06:34
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170103.1 - EUROWEB1 - 2017-01-18 21:06:34 - 2017-01-18 20:06:34 - 1000 - Website: OKAY