Burberry Group PLC ORD 0.05P

BRBY 
(LSE, Stocks) 
 
p 1,766.25 <%= Resources.Global.txtDown %>
Updated 24/03/2017
Change % -0.10% Stock price decreasing
Change -1.75 Stock price decreasing
Volume 1,487,389
High P 1,778.00
Low P 1,757.00
Open P 1,771.00
ISIN GB0031743007
Prev close P 1,768.00
# 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
 
  1,766.25 -1.1% Stock price decreasing 6.3% Stock price increasing 20.7% Stock price increasing 26.1% Stock price increasing 33.8% 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
24/03/2017
1,771.00
1,778.00
1,757.00
1,762.00
1,487,389
 
2,256
23/03/2017
1,740.00
1,772.00
1,740.00
1,768.00
929,175
 
2,815
22/03/2017
1,744.00
1,758.00
1,726.00
1,748.00
1,352,475
 
3,303
21/03/2017
1,785.00
1,786.00
1,752.00
1,757.00
1,211,305
 
2,644
20/03/2017
1,784.00
1,792.00
1,778.00
1,785.00
793,325
 
2,324
17/03/2017
1,793.00
1,793.00
1,780.00
1,785.00
1,842,609
 
3,622
16/03/2017
1,799.00
1,805.00
1,784.00
1,791.00
1,496,734
 
3,465
15/03/2017
1,792.00
1,792.00
1,774.00
1,785.00
2,389,021
 
4,162
14/03/2017
1,819.00
1,838.00
1,785.00
1,789.00
1,773,475
 
4,875
13/03/2017
1,807.00
1,819.00
1,803.00
1,817.00
1,130,457
 
3,229
10/03/2017
1,797.00
1,803.84
1,803.84
1,804.00
929,943
 
2,252
09/03/2017
1,771.00
1,802.00
1,771.00
1,788.00
1,328,787
 
3,290
08/03/2017
1,757.00
1,787.36
1,755.00
1,775.00
1,189,248
 
3,171
07/03/2017
1,761.00
1,772.00
1,758.00
1,763.00
1,287,423
 
2,919
06/03/2017
1,755.00
1,765.00
1,743.00
1,760.00
1,369,713
 
3,060
03/03/2017
1,765.00
1,770.69
1,744.26
1,752.00
1,431,700
 
3,048
02/03/2017
1,775.00
1,776.10
1,755.00
1,768.00
1,856,629
 
3,819
01/03/2017
1,738.00
1,775.00
1,734.00
1,772.00
3,048,608
 
6,270
28/02/2017
1,671.00
1,763.00
1,656.00
1,726.00
3,398,416
 
5,395
27/02/2017
1,670.00
1,675.00
1,654.00
1,665.00
795,832
 
2,162
24/02/2017
1,662.00
1,668.00
1,643.20
1,661.00
901,658
 
2,381
23/02/2017
1,653.00
1,660.00
1,642.00
1,660.00
1,707,835
 
3,675
22/02/2017
1,663.00
1,674.00
1,648.00
1,656.00
1,023,429
 
2,468
21/02/2017
1,673.00
1,674.00
1,655.00
1,665.00
1,297,961
 
2,714
20/02/2017
1,666.00
1,671.00
1,656.00
1,671.00
691,702
 
474
17/02/2017
1,647.00
1,662.00
1,639.00
1,660.00
1,100,805
 
2,331
16/02/2017
1,647.00
1,665.00
1,636.00
1,644.00
805,773
 
2,148
15/02/2017
1,640.00
1,644.00
1,626.00
1,642.00
1,843,214
 
2,320
14/02/2017
1,637.00
1,637.00
1,615.00
1,630.00
1,367,569
 
2,949
13/02/2017
1,632.00
1,646.00
1,626.90
1,637.00
1,541,179
 
2,508
10/02/2017
1,633.00
1,650.00
1,629.00
1,632.00
1,330,825
 
2,555
09/02/2017
1,614.00
1,628.00
1,607.30
1,624.00
1,189,904
 
2,919
08/02/2017
1,618.00
1,643.53
1,608.00
1,611.00
1,294,988
 
2,730
07/02/2017
1,619.00
1,642.00
1,618.04
1,622.00
1,148,741
 
2,465
06/02/2017
1,640.00
1,646.00
1,616.00
1,616.00
1,235,961
 
2,456
03/02/2017
1,638.00
1,649.00
1,631.00
1,642.00
1,448,482
 
3,292
02/02/2017
1,634.00
1,647.00
1,620.00
1,637.00
2,025,332
 
3,788
01/02/2017
1,655.00
1,656.00
1,628.00
1,639.00
1,304,361
 
3,063
31/01/2017
1,625.00
1,666.00
1,623.00
1,640.00
2,870,693
 
4,639
30/01/2017
1,641.00
1,647.00
1,614.00
1,626.00
1,790,090
 
4,281
27/01/2017
1,672.00
1,676.00
1,639.00
1,649.00
1,827,054
 
2,879
26/01/2017
1,666.00
1,672.00
1,658.00
1,666.00
820,284
 
2,160
25/01/2017
1,662.00
1,679.00
1,659.00
1,666.00
1,689,955
 
3,524
24/01/2017
1,651.00
1,661.00
1,639.00
1,653.00
1,757,458
 
3,669
23/01/2017
1,635.00
1,658.00
1,627.63
1,652.00
1,137,911
 
2,543
20/01/2017
1,660.00
1,668.00
1,647.00
1,652.00
2,231,011
 
4,406
19/01/2017
1,652.00
1,692.00
1,644.00
1,665.00
2,646,576
 
6,273
18/01/2017
1,610.00
1,650.20
1,574.00
1,650.00
3,798,874
 
6,790
17/01/2017
1,627.00
1,636.00
1,581.00
1,593.00
2,575,751
 
5,502
16/01/2017
1,620.00
1,641.00
1,609.00
1,637.00
2,476,029
 
4,445
13/01/2017
1,582.00
1,613.03
1,567.00
1,611.00
3,487,573
 
5,322
12/01/2017
1,563.00
1,601.00
1,563.00
1,575.00
2,680,093
 
4,809
11/01/2017
1,551.00
1,571.50
1,535.00
1,561.00
3,745,825
 
3,913
10/01/2017
1,501.00
1,538.00
1,501.00
1,533.00
1,983,831
 
3,832
09/01/2017
1,479.00
1,507.00
1,472.00
1,501.00
1,864,446
 
2,909
06/01/2017
1,442.00
1,479.00
1,439.00
1,473.00
1,614,496
 
2,921
05/01/2017
1,459.00
1,464.00
1,443.00
1,450.00
2,191,679
 
3,975
04/01/2017
1,504.00
1,505.00
1,460.00
1,469.00
2,153,329
 
4,554
03/01/2017
1,500.00
1,517.00
1,496.75
1,500.00
1,470,432
 
3,006
30/12/2016
1,485.00
1,498.00
1,481.00
1,497.00
639,568
 
1,089
29/12/2016
1,482.00
1,487.00
1,474.00
1,484.00
600,247
 
1,835
28/12/2016
1,467.00
1,493.00
1,464.33
1,485.00
1,321,873
 
2,877

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.
 
25 March 2017 11:44:52
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170324.2 - EUROWEB1 - 2017-03-25 12:44:52 - 2017-03-25 11:44:52 - 1000 - Website: OKAY