Burberry Group PLC ORD 0.05P

BRBY 
(LSE, Stocks) 
 
p 1,887.00 <%= Resources.Global.txtDown %>
Updated 11:26:27
Change % -0.68% Stock price decreasing
Change -13.00 Stock price decreasing
Volume 147,999
High P 1,898.00
Low P 1,884.00
Open P 1,895.00
ISIN GB0031743007
Prev close P 1,900.00
# of shares -
Market cap -
Intraday

Burberry Group PLC ORD 0.05P
Market is open (until 16:30) - Delayed 15 min
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  1,887.00 -0.5% Stock price decreasing 6.1% Stock price increasing 14.6% Stock price increasing 20.5% Stock price increasing 29.1% 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
18/10/2017
1,888.00
1,901.00
1,878.00
1,900.00
1,304,998
 
0
17/10/2017
1,903.00
1,908.00
1,870.00
1,872.00
1,600,132
 
0
16/10/2017
1,896.00
1,907.00
1,873.00
1,902.00
2,198,228
 
0
13/10/2017
1,888.00
1,895.00
1,873.00
1,892.00
1,241,516
 
0
12/10/2017
1,861.00
1,908.00
1,861.00
1,896.00
1,946,138
 
0
11/10/2017
1,845.00
1,859.00
1,831.00
1,847.00
1,201,639
 
0
10/10/2017
1,806.00
1,843.00
1,797.00
1,843.00
1,712,779
 
0
09/10/2017
1,790.00
1,810.00
1,784.00
1,803.00
1,073,581
 
0
06/10/2017
1,790.00
1,802.10
1,782.00
1,797.00
968,728
 
0
05/10/2017
1,784.00
1,795.00
1,780.00
1,787.00
1,061,478
 
0
04/10/2017
1,803.00
1,810.00
1,779.00
1,784.00
1,168,533
 
0
03/10/2017
1,791.00
1,803.00
1,782.00
1,799.00
3,368,788
 
0
02/10/2017
1,767.00
1,800.00
1,764.00
1,795.00
1,890,197
 
0
29/09/2017
1,741.00
1,770.00
1,736.60
1,760.00
1,124,898
 
0
28/09/2017
1,760.00
1,765.00
1,728.55
1,733.00
2,121,622
 
0
27/09/2017
1,757.00
1,769.00
1,752.00
1,762.00
1,065,961
 
0
26/09/2017
1,773.00
1,773.00
1,751.00
1,757.00
2,047,025
 
0
25/09/2017
1,773.00
1,786.00
1,772.00
1,782.00
867,008
 
0
22/09/2017
1,760.00
1,784.00
1,755.00
1,779.00
1,344,375
 
0
21/09/2017
1,756.00
1,768.00
1,753.84
1,761.00
940,080
 
0
20/09/2017
1,773.00
1,776.00
1,747.00
1,758.00
2,183,732
 
0
19/09/2017
1,750.00
1,791.00
1,750.00
1,778.00
1,702,467
 
0
18/09/2017
1,742.00
1,764.00
1,740.50
1,758.00
1,409,189
 
0
15/09/2017
1,752.00
1,759.00
1,718.63
1,741.00
3,971,739
 
0
14/09/2017
1,758.00
1,784.00
1,736.95
1,750.00
1,959,612
 
0
13/09/2017
1,772.00
1,775.00
1,748.00
1,764.00
2,993,139
 
0
12/09/2017
1,795.00
1,801.00
1,769.00
1,772.00
1,544,471
 
0
11/09/2017
1,780.00
1,796.80
1,778.00
1,790.00
1,370,760
 
0
08/09/2017
1,780.00
1,800.00
1,761.00
1,772.00
1,734,929
 
0
07/09/2017
1,765.00
1,772.00
1,755.00
1,763.00
1,410,033
 
0
06/09/2017
1,782.00
1,782.00
1,753.00
1,760.00
1,545,376
 
0
05/09/2017
1,804.00
1,815.00
1,782.00
1,784.00
846,205
 
0
04/09/2017
1,792.00
1,816.00
1,792.00
1,808.00
839,836
 
0
01/09/2017
1,799.00
1,814.27
1,793.79
1,803.00
1,089,852
 
0
31/08/2017
1,783.00
1,807.71
1,781.00
1,797.00
1,045,392
 
0
30/08/2017
1,779.00
1,793.00
1,776.00
1,778.00
914,255
 
0
29/08/2017
1,769.00
1,773.00
1,754.00
1,768.00
919,636
 
0
25/08/2017
1,781.00
1,792.00
1,777.00
1,786.00
1,335,626
 
0
24/08/2017
1,770.00
1,797.00
1,769.56
1,778.00
949,073
 
0
23/08/2017
1,780.00
1,785.00
1,767.00
1,771.00
672,373
 
0
22/08/2017
1,764.00
1,792.00
1,763.54
1,787.00
899,557
 
0
21/08/2017
1,733.00
1,761.00
1,733.00
1,755.00
1,171,955
 
0
18/08/2017
1,746.00
1,752.00
1,735.00
1,746.00
836,741
 
0
17/08/2017
1,761.00
1,768.00
1,753.00
1,758.00
1,870,644
 
0
16/08/2017
1,750.00
1,770.00
1,749.00
1,762.00
753,156
 
0
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

Copyright Euroinvestor A/S 2017   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.
 
19 October 2017 11:41:52
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20171017.1 - EUROWEB5 - 2017-10-19 12:41:52 - 2017-10-19 11:41:52 - 1000 - Website: OKAY