Burberry Group PLC ORD 0.05P

BRBY 
(LSE, Stocks) 
 
p 2,108.00 <%= Resources.Global.txtDown %>
Updated 15:07:55
Change % -0.43% Stock price decreasing
Change -9.00 Stock price decreasing
Volume 662,569
High P 2,146.00
Low P 2,103.00
Open P 2,119.00
ISIN GB0031743007
Prev close P 2,117.00
# of shares 418.28M
Market cap 881,741M GBX
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
 
  2,108.00 -2.5% Stock price decreasing 5.4% Stock price increasing 25.6% Stock price increasing 20.2% Stock price increasing 19.7% 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
20/06/2018
2,092.00
2,119.00
2,083.00
2,117.00
2,336,500
1,959.60
0
19/06/2018
2,143.00
2,152.00
2,082.00
2,085.00
4,376,860
2,000.54
0
18/06/2018
2,154.00
2,166.00
2,132.00
2,165.00
1,641,412
2,121.53
0
15/06/2018
2,160.00
2,176.00
2,147.00
2,150.00
3,144,451
2,061.22
0
14/06/2018
2,119.00
2,169.00
2,113.00
2,163.00
2,923,835
1,953.59
0
13/06/2018
2,107.00
2,150.00
2,098.00
2,137.00
2,356,602
1,322.81
0
12/06/2018
2,123.00
2,132.00
2,098.00
2,106.00
2,403,952
1,669.68
0
11/06/2018
2,122.00
2,139.00
2,106.00
2,111.00
1,698,956
2,098.96
0
08/06/2018
2,112.00
2,118.00
2,083.00
2,114.00
4,105,335
1,960.65
0
07/06/2018
2,181.00
2,186.00
2,116.00
2,116.00
3,259,020
2,019.36
0
06/06/2018
2,147.00
2,177.00
2,138.00
2,177.00
3,750,706
2,071.06
0
05/06/2018
2,088.00
2,141.00
2,088.00
2,141.00
2,847,434
1,891.39
0
04/06/2018
2,099.00
2,118.00
2,084.00
2,091.00
2,376,267
2,071.31
0
01/06/2018
2,083.00
2,088.00
2,062.00
2,077.00
4,794,836
1,977.74
0
31/05/2018
2,031.00
2,082.00
2,031.00
2,069.00
4,776,085
2,006.56
0
30/05/2018
2,000.00
2,029.00
1,996.00
2,029.00
2,819,385
1,880.56
0
29/05/2018
1,991.50
2,011.00
1,978.00
1,994.50
2,309,580
1,969.89
0
25/05/2018
1,982.50
2,013.00
1,982.00
2,005.00
2,898,098
1,974.72
0
24/05/2018
2,001.00
2,029.00
1,964.00
1,970.00
4,015,514
1,901.58
0
23/05/2018
2,005.00
2,016.00
1,991.50
2,003.00
4,716,738
1,956.01
0
22/05/2018
2,000.00
2,017.00
1,989.00
2,010.00
4,492,496
1,866.02
0
21/05/2018
1,942.00
2,010.00
1,942.00
2,000.00
7,117,573
753.19
0
18/05/2018
1,939.00
1,959.50
1,931.00
1,932.00
5,398,164
1,913.11
0
17/05/2018
1,880.50
1,945.50
1,873.50
1,928.00
7,201,175
1,700.74
0
16/05/2018
1,841.00
1,883.00
1,814.00
1,868.00
7,307,611
1,783.91
0
15/05/2018
1,806.00
1,818.50
1,790.50
1,803.50
5,791,866
1,496.29
0
14/05/2018
1,804.50
1,814.50
1,791.50
1,806.50
2,510,641
1,775.58
0
11/05/2018
1,793.00
1,807.00
1,787.00
1,805.50
1,960,600
1,778.87
0
10/05/2018
1,755.00
1,792.00
1,754.50
1,792.00
3,667,851
1,711.50
0
09/05/2018
1,760.00
1,788.00
1,737.50
1,770.00
6,566,784
1,624.15
0
08/05/2018
1,879.00
1,884.50
1,860.00
1,884.50
2,779,729
1,797.20
0
04/05/2018
1,836.50
1,880.50
1,815.00
1,875.00
3,205,719
1,354.44
0
03/05/2018
1,845.00
1,860.50
1,826.00
1,833.50
1,549,182
1,755.89
0
02/05/2018
1,847.50
1,862.50
1,841.00
1,850.00
1,885,385
1,989.15
0
01/05/2018
1,810.00
1,845.00
1,808.50
1,842.00
6,274,162
1,421.53
0
30/04/2018
1,818.50
1,840.00
1,809.00
1,823.50
1,672,635
1,782.52
0
27/04/2018
1,773.50
1,822.00
1,762.50
1,822.00
2,340,792
1,556.42
0
26/04/2018
1,763.00
1,776.50
1,760.00
1,768.00
1,144,789
1,519.99
0
25/04/2018
1,758.50
1,776.00
1,753.50
1,760.50
1,715,304
1,659.64
0
24/04/2018
1,740.00
1,760.00
1,738.50
1,760.00
1,887,090
1,561.39
0
23/04/2018
1,738.50
1,742.50
1,725.50
1,738.00
1,222,118
1,717.13
0
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

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.
 
21 June 2018 15:23:03
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180619.1 - EUROWEB7 - 2018-06-21 16:23:03 - 2018-06-21 15:23:03 - 1000 - Website: OKAY