Burberry Group PLC ORD 0.05P

BRBY 
(LSE, Stocks) 
 
p 1,705.00
Updated 00:16:42
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 1,705.00
# 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
 
  1,705.00 -3.3% Stock price decreasing -4.1% Stock price decreasing -2.3% Stock price decreasing 14.9% Stock price increasing 46.1% 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
28/06/2017
1,757.00
1,772.00
1,699.00
1,705.00
1,978,376
 
5,588
27/06/2017
1,760.00
1,769.00
1,742.00
1,766.00
1,135,397
 
3,500
26/06/2017
1,762.00
1,779.00
1,751.00
1,751.00
1,143,715
 
3,553
23/06/2017
1,760.00
1,764.00
1,740.00
1,755.00
706,652
 
2,091
22/06/2017
1,762.00
1,782.00
1,760.00
1,764.00
1,369,620
 
3,576
21/06/2017
1,748.00
1,767.00
1,742.00
1,761.00
1,585,397
 
3,898
20/06/2017
1,748.00
1,773.00
1,746.00
1,755.00
1,974,538
 
4,809
19/06/2017
1,730.00
1,755.00
1,720.00
1,742.00
1,612,809
 
4,035
16/06/2017
1,700.00
1,719.00
1,692.00
1,719.00
4,871,194
 
3,906
15/06/2017
1,709.00
1,715.00
1,683.00
1,687.00
2,130,187
 
4,023
14/06/2017
1,707.00
1,730.00
1,706.00
1,725.00
2,430,479
 
4,758
13/06/2017
1,740.00
1,741.00
1,717.00
1,730.00
2,996,897
 
7,109
12/06/2017
1,727.00
1,752.00
1,718.00
1,734.00
1,204,507
 
3,122
09/06/2017
1,727.00
1,783.00
1,726.00
1,743.00
2,140,291
 
5,980
08/06/2017
1,744.00
1,744.00
1,703.00
1,718.00
2,083,286
 
5,444
07/06/2017
1,740.00
1,763.75
1,735.00
1,736.00
3,504,802
 
4,776
06/06/2017
1,770.00
1,778.00
1,735.00
1,743.00
2,798,758
 
6,114
05/06/2017
1,815.00
1,821.00
1,795.00
1,810.00
1,304,507
 
3,209
02/06/2017
1,821.00
1,828.00
1,804.00
1,818.00
1,654,905
 
4,941
01/06/2017
1,826.00
1,831.00
1,793.36
1,810.00
1,531,166
 
4,850
31/05/2017
1,790.00
1,879.00
1,782.12
1,815.00
3,019,809
 
8,015
30/05/2017
1,780.00
1,798.00
1,757.00
1,786.00
1,169,259
 
3,661
26/05/2017
1,774.00
1,790.10
1,761.00
1,778.00
1,170,142
 
3,532
25/05/2017
1,765.00
1,778.00
1,755.00
1,773.00
1,191,367
 
3,658
24/05/2017
1,747.00
1,766.00
1,732.13
1,752.00
1,499,070
 
3,372
23/05/2017
1,758.00
1,777.00
1,741.00
1,741.00
1,338,765
 
3,752
22/05/2017
1,718.00
1,760.00
1,718.00
1,756.00
2,067,897
 
5,679
19/05/2017
1,720.00
1,733.73
1,702.00
1,714.00
1,946,944
 
5,250
18/05/2017
1,628.00
1,737.00
1,628.00
1,718.00
2,956,821
 
7,616
17/05/2017
1,656.00
1,669.00
1,637.00
1,641.00
1,394,144
 
3,732
16/05/2017
1,652.00
1,679.00
1,652.00
1,665.00
1,541,098
 
3,765
15/05/2017
1,644.00
1,663.00
1,634.87
1,657.00
1,174,536
 
3,088
12/05/2017
1,642.00
1,634.93
1,634.93
1,645.00
1,278,630
 
3,400
11/05/2017
1,621.00
1,664.00
1,614.00
1,648.00
1,920,235
 
5,160
10/05/2017
1,610.00
1,644.00
1,605.00
1,625.00
3,021,559
 
5,158
09/05/2017
1,605.00
1,619.00
1,594.00
1,602.00
1,357,883
 
3,132
08/05/2017
1,631.00
1,631.00
1,593.00
1,605.00
2,840,205
 
6,165
05/05/2017
1,611.00
1,631.00
1,605.00
1,626.00
1,328,041
 
3,119
04/05/2017
1,587.00
1,623.00
1,582.00
1,608.00
1,825,620
 
5,521
03/05/2017
1,563.00
1,598.00
1,558.00
1,582.00
1,864,935
 
4,408
02/05/2017
1,617.00
1,630.00
1,591.00
1,595.00
1,827,943
 
3,859
28/04/2017
1,616.00
1,623.50
1,607.00
1,614.00
1,731,759
 
3,393
27/04/2017
1,597.00
1,612.00
1,584.00
1,610.00
1,922,912
 
4,310
26/04/2017
1,593.00
1,602.00
1,581.00
1,599.00
2,148,359
 
5,112
25/04/2017
1,606.00
1,610.00
1,577.00
1,589.00
2,108,478
 
5,154
24/04/2017
1,620.00
1,621.00
1,589.00
1,600.00
1,873,874
 
4,521
21/04/2017
1,594.00
1,631.04
1,562.00
1,582.00
2,761,666
 
6,651
20/04/2017
1,565.00
1,601.00
1,543.00
1,592.00
3,748,571
 
9,800
19/04/2017
1,600.00
1,727.73
1,563.00
1,566.00
6,758,728
 
14,415
18/04/2017
1,766.00
1,774.00
1,697.00
1,701.00
2,372,286
 
5,446
13/04/2017
1,770.00
1,772.00
1,748.00
1,763.00
1,281,876
 
3,664
12/04/2017
1,776.00
1,787.00
1,760.00
1,764.00
1,565,726
 
3,243
11/04/2017
1,778.00
1,803.00
1,763.00
1,768.00
1,260,834
 
3,741
10/04/2017
1,776.00
1,792.00
1,759.00
1,761.00
1,109,726
 
2,947
07/04/2017
1,725.00
1,773.06
1,723.00
1,773.00
1,268,576
 
3,574
06/04/2017
1,720.00
1,736.00
1,712.00
1,727.00
1,562,523
 
4,021
05/04/2017
1,756.00
1,759.00
1,731.00
1,734.00
1,268,149
 
3,862
04/04/2017
1,747.00
1,760.00
1,743.00
1,746.00
1,430,951
 
4,595
03/04/2017
1,738.00
1,759.00
1,731.00
1,737.00
1,873,817
 
5,257
31/03/2017
1,739.00
1,739.00
1,724.00
1,724.00
1,428,792
 
3,307
30/03/2017
1,745.00
1,751.00
1,738.00
1,740.00
1,335,917
 
3,619

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.
 
29 June 2017 02:52:33
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170623.1 - EUROWEB2 - 2017-06-29 03:52:33 - 2017-06-29 02:52:33 - 1000 - Website: OKAY