Burberry Group PLC ORD 0.05P

BRBY 
(LSE, Stocks) 
 
p 1,664.00 <%= Resources.Global.txtUp %>
Updated 10:08:07
Change % 0.24% Stock price increasing
Change 4.00 Stock price increasing
Volume 135,301
High P 1,668.00
Low P 1,651.00
Open P 1,662.00
ISIN GB0031743007
Prev close P 1,660.00
# 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
 
  1,664.00 0.2% Stock price increasing 0.7% Stock price increasing 16.4% Stock price increasing 23.0% Stock price increasing 41.0% 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
23/02/2017
1653.00
1660.00
1642.00
1660.00
1,707,835
 
3,675
22/02/2017
1663.00
1674.00
1648.00
1656.00
1,023,429
 
2,468
21/02/2017
1673.00
1674.00
1655.00
1665.00
1,297,961
 
2,714
20/02/2017
1666.00
1671.00
1656.00
1671.00
691,702
 
474
17/02/2017
1647.00
1662.00
1639.00
1660.00
1,100,805
 
2,331
16/02/2017
1647.00
1665.00
1636.00
1644.00
805,773
 
2,148
15/02/2017
1640.00
1644.00
1626.00
1642.00
1,843,214
 
2,320
14/02/2017
1637.00
1637.00
1615.00
1630.00
1,367,569
 
2,949
13/02/2017
1632.00
1646.00
1626.90
1637.00
1,541,179
 
2,508
10/02/2017
1633.00
1650.00
1629.00
1632.00
1,330,825
 
2,555
09/02/2017
1614.00
1628.00
1607.30
1624.00
1,189,904
 
2,919
08/02/2017
1618.00
1643.53
1608.00
1611.00
1,294,988
 
2,730
07/02/2017
1619.00
1642.00
1618.04
1622.00
1,148,741
 
2,465
06/02/2017
1640.00
1646.00
1616.00
1616.00
1,235,961
 
2,456
03/02/2017
1638.00
1649.00
1631.00
1642.00
1,448,482
 
3,292
02/02/2017
1634.00
1647.00
1620.00
1637.00
2,025,332
 
3,788
01/02/2017
1655.00
1656.00
1628.00
1639.00
1,304,361
 
3,063
31/01/2017
1625.00
1666.00
1623.00
1640.00
2,870,693
 
4,639
30/01/2017
1641.00
1647.00
1614.00
1626.00
1,790,090
 
4,281
27/01/2017
1672.00
1676.00
1639.00
1649.00
1,827,054
 
2,879
26/01/2017
1666.00
1672.00
1658.00
1666.00
820,284
 
2,160
25/01/2017
1662.00
1679.00
1659.00
1666.00
1,689,955
 
3,524
24/01/2017
1651.00
1661.00
1639.00
1653.00
1,757,458
 
3,669
23/01/2017
1635.00
1658.00
1627.63
1652.00
1,137,911
 
2,543
20/01/2017
1660.00
1668.00
1647.00
1652.00
2,231,011
 
4,406
19/01/2017
1652.00
1692.00
1644.00
1665.00
2,646,576
 
6,273
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

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.
 
24 February 2017 10:23:09
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170217.2 - EUROWEB5 - 2017-02-24 11:23:09 - 2017-02-24 10:23:09 - 1000 - Website: OKAY