Burberry Group PLC ORD 0.05P

BRBY 
(LSE, Stocks) 
 
p 1,721.35
Updated 12/12/2017
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High P 0
Low P 0
Open P 0
ISIN GB0031743007
Prev close P 1,738.00
# of shares 425.82M
Market cap 732,990M 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
 
  1,721.35 -1.0% Stock price decreasing -1.1% Stock price decreasing -2.4% Stock price decreasing -0.5% Stock price decreasing 16.8% 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
11/12/2017
1,742.00
1,746.00
1,729.00
1,738.00
2,416,506
 
0
08/12/2017
1,720.00
1,747.00
1,720.00
1,736.00
1,831,500
 
0
07/12/2017
1,741.00
1,742.00
1,720.00
1,720.00
1,250,702
 
0
06/12/2017
1,715.00
1,741.00
1,712.00
1,739.00
1,155,872
 
0
05/12/2017
1,728.00
1,731.00
1,703.00
1,728.00
2,202,941
 
0
04/12/2017
1,724.00
1,734.00
1,713.00
1,720.00
1,603,246
 
0
01/12/2017
1,709.00
1,721.00
1,692.00
1,703.00
2,684,039
 
0
30/11/2017
1,717.00
1,727.00
1,709.00
1,716.00
3,173,838
 
0
29/11/2017
1,724.00
1,746.00
1,717.00
1,724.00
1,753,310
 
0
28/11/2017
1,753.00
1,754.00
1,731.00
1,739.00
1,787,475
 
0
27/11/2017
1,742.00
1,763.00
1,738.00
1,749.00
1,358,362
 
0
24/11/2017
1,750.00
1,754.00
1,739.00
1,740.00
735,619
 
0
23/11/2017
1,729.00
1,753.00
1,720.00
1,748.00
955,856
 
0
22/11/2017
1,761.00
1,761.00
1,734.00
1,736.00
1,073,899
 
0
21/11/2017
1,753.00
1,762.00
1,732.00
1,761.00
1,663,769
 
0
20/11/2017
1,745.00
1,757.00
1,738.00
1,749.00
920,567
 
0
17/11/2017
1,740.00
1,757.00
1,732.00
1,749.00
1,156,968
 
0
16/11/2017
1,724.00
1,739.00
1,720.00
1,739.00
1,454,878
 
0
15/11/2017
1,737.00
1,744.00
1,717.00
1,720.00
2,055,126
 
0
14/11/2017
1,737.00
1,750.00
1,725.00
1,745.00
1,716,519
 
0
13/11/2017
1,752.00
1,757.00
1,723.00
1,740.00
2,610,256
 
0
10/11/2017
1,760.00
1,806.00
1,704.00
1,746.00
8,777,814
 
0
09/11/2017
1,786.00
1,990.89
1,702.00
1,787.00
10,925,459
 
0
08/11/2017
1,971.00
2,024.00
1,968.00
1,985.00
3,505,923
 
0
07/11/2017
1,975.00
2,003.00
1,941.00
1,971.00
3,879,849
 
0
06/11/2017
1,906.00
1,977.00
1,905.00
1,964.00
3,820,666
 
0
03/11/2017
1,892.00
1,915.00
1,869.00
1,915.00
2,680,268
 
0
02/11/2017
1,878.00
1,904.00
1,871.00
1,891.00
2,722,838
 
0
01/11/2017
1,903.00
1,923.00
1,881.90
1,885.00
2,083,780
 
0
31/10/2017
1,927.00
1,927.00
1,857.00
1,902.00
4,019,196
 
0
30/10/2017
1,927.00
1,928.00
1,912.81
1,922.00
1,452,664
 
0
27/10/2017
1,934.00
1,952.00
1,922.00
1,928.00
1,732,064
 
0
26/10/2017
1,927.00
1,929.00
1,906.00
1,925.00
1,331,690
 
0
25/10/2017
1,912.00
1,928.21
1,904.00
1,919.00
1,325,839
 
0
24/10/2017
1,898.00
1,910.00
1,894.00
1,905.00
1,301,958
 
0
23/10/2017
1,912.00
1,923.00
1,904.00
1,905.00
1,514,653
 
0
20/10/2017
1,894.00
1,915.00
1,891.00
1,905.00
1,594,413
 
0
19/10/2017
1,895.00
1,898.00
1,874.00
1,893.00
1,812,028
 
0
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

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.
 
13 December 2017 01:56:39
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20171124.1 - EUROWEB1 - 2017-12-13 02:56:39 - 2017-12-13 01:56:39 - 1000 - Website: OKAY