|
 BURBERRY GROUP - [Ticker: BRBY.L] |     | | Last Trade | 1,885.00 | Last Trade Time | 2017-11-01 - 21:12:00 | | Variation | -17.00 (-0.89%) | Open | 1,903.00 | | High | 1,923.00 | Low | 1,881.90 | | Volume | 2,083,780 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 1,780.00 x 123,800 - 2,019.00 x 230,600 | | Former Close | 1,902.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BRBY.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-07-15 | 2,143,000 | 225.00 | 230.00 | 221.78 | 225.00 | 00:00:00 | | 2002-07-16 | 1,361,700 | 228.50 | 228.50 | 225.00 | 226.00 | 00:00:00 | | 2002-07-17 | 1,503,500 | 226.00 | 230.00 | 226.00 | 229.00 | 00:00:00 | | 2002-07-18 | 347,700 | 229.00 | 231.63 | 228.00 | 230.00 | 00:00:00 | | 2002-07-19 | 1,172,800 | 231.00 | 234.00 | 230.30 | 231.00 | 00:00:00 | | 2002-07-22 | 2,727,500 | 231.00 | 232.46 | 224.00 | 224.00 | 00:00:00 | | 2002-07-23 | 927,000 | 224.00 | 227.50 | 224.00 | 224.00 | 00:00:00 | | 2002-07-24 | 2,585,900 | 225.00 | 226.00 | 211.00 | 217.50 | 00:00:00 | | 2002-07-25 | 888,500 | 215.00 | 225.00 | 200.00 | 200.00 | 00:00:00 | | 2002-07-26 | 1,003,300 | 205.00 | 208.95 | 180.00 | 195.00 | 00:00:00 | | 2002-07-29 | 460,500 | 197.00 | 203.95 | 195.00 | 199.00 | 00:00:00 | | 2002-07-30 | 1,052,100 | 199.00 | 203.27 | 190.00 | 198.75 | 00:00:00 | | 2002-07-31 | 580,300 | 198.50 | 210.00 | 196.00 | 208.00 | 00:00:00 | | 2002-08-01 | 301,400 | 200.00 | 205.00 | 193.00 | 194.00 | 00:00:00 | | 2002-08-02 | 1,198,500 | 190.00 | 194.50 | 174.00 | 174.00 | 00:00:00 | | 2002-08-05 | 348,900 | 172.00 | 180.00 | 153.50 | 160.00 | 00:00:00 | | 2002-08-06 | 3,263,300 | 160.00 | 163.00 | 155.00 | 150.00 | 00:00:00 | | 2002-08-07 | 1,000,000 | 160.00 | 166.00 | 155.50 | 166.00 | 00:00:00 | | 2002-08-08 | 338,500 | 169.00 | 184.00 | 169.00 | 177.00 | 00:00:00 | | 2002-08-09 | 500,000 | 178.00 | 179.00 | 175.00 | 176.00 | 00:00:00 | | 2002-08-12 | 6,000 | 173.00 | 173.00 | 173.00 | 173.00 | 00:00:00 | | 2002-08-13 | 357,900 | 170.00 | 179.00 | 169.00 | 170.00 | 00:00:00 | | 2002-08-14 | 55,900 | 168.00 | 172.00 | 168.00 | 170.00 | 00:00:00 | | 2002-08-15 | 150,800 | 185.00 | 185.00 | 173.00 | 185.00 | 00:00:00 | | 2002-08-16 | 60,600 | 186.00 | 186.00 | 184.00 | 184.00 | 00:00:00 | | 2002-08-19 | 22,300 | 185.00 | 185.00 | 185.00 | 185.00 | 00:00:00 | | 2002-08-20 | 95,300 | 185.00 | 185.00 | 182.00 | 185.00 | 00:00:00 | | 2002-08-21 | 15,100 | 190.00 | 197.00 | 190.00 | 192.00 | 00:00:00 | | 2002-08-22 | 50,000 | 198.00 | 202.00 | 198.00 | 201.00 | 00:00:00 | | 2002-08-23 | 146,100 | 210.00 | 210.00 | 198.00 | 210.00 | 00:00:00 | | 2002-08-26 | 0 | 210.00 | 210.00 | 210.00 | 210.00 | 00:00:00 | | 2002-08-27 | 349,200 | 220.00 | 220.00 | 214.00 | 216.00 | 00:00:00 | | 2002-08-28 | 616,100 | 218.00 | 222.00 | 218.00 | 222.00 | 00:00:00 | | 2002-08-29 | 574,300 | 222.00 | 222.00 | 219.50 | 222.00 | 00:00:00 | | 2002-08-30 | 228,500 | 218.00 | 218.00 | 207.00 | 207.00 | 00:00:00 | | 2002-09-02 | 228,400 | 207.00 | 213.50 | 207.00 | 213.00 | 00:00:00 | | 2002-09-03 | 1,291,200 | 215.00 | 215.00 | 195.00 | 196.00 | 00:00:00 | | 2002-09-04 | 1,136,000 | 193.50 | 203.50 | 193.50 | 201.25 | 00:00:00 | | 2002-09-05 | 241,500 | 195.50 | 200.00 | 195.00 | 197.00 | 00:00:00 | | 2002-09-06 | 93,700 | 197.25 | 205.00 | 197.25 | 205.00 | 00:00:00 | | 2002-09-09 | 72,000 | 202.00 | 202.00 | 198.00 | 202.00 | 00:00:00 | | 2002-09-10 | 213,700 | 201.00 | 206.50 | 201.00 | 203.00 | 00:00:00 | | 2002-09-11 | 362,100 | 205.00 | 208.00 | 203.50 | 206.00 | 00:00:00 | | 2002-09-12 | 522,700 | 208.00 | 224.00 | 208.00 | 219.25 | 00:00:00 | | 2002-09-13 | 85,700 | 220.00 | 220.00 | 215.00 | 218.00 | 00:00:00 | | 2002-09-16 | 52,300 | 218.00 | 218.00 | 212.25 | 215.00 | 00:00:00 | | 2002-09-17 | 1,385,700 | 213.75 | 220.00 | 213.75 | 215.50 | 00:00:00 | | 2002-09-18 | 332,100 | 214.00 | 215.00 | 213.00 | 215.00 | 00:00:00 | | 2002-09-19 | 410,400 | 212.75 | 219.00 | 212.00 | 219.00 | 00:00:00 | | 2002-09-20 | 5,092,000 | 214.00 | 225.00 | 214.00 | 225.00 | 00:00:00 | | 2002-09-23 | 1,840,500 | 215.00 | 223.50 | 214.00 | 218.00 | 00:00:00 | | 2002-09-24 | 1,770,500 | 218.00 | 218.00 | 204.00 | 204.25 | 00:00:00 | | 2002-09-25 | 1,010,400 | 201.00 | 207.00 | 197.00 | 202.00 | 00:00:00 | | 2002-09-26 | 1,043,900 | 198.00 | 205.00 | 196.00 | 201.50 | 00:00:00 | | 2002-09-27 | 342,700 | 199.00 | 202.50 | 199.00 | 202.00 | 00:00:00 | | 2002-09-30 | 51,300 | 197.00 | 200.00 | 197.00 | 198.00 | 00:00:00 | | 2002-10-01 | 244,100 | 198.00 | 198.00 | 196.50 | 196.50 | 00:00:00 | | 2002-10-02 | 290,600 | 200.00 | 200.00 | 195.00 | 195.00 | 00:00:00 | | 2002-10-03 | 712,000 | 195.00 | 197.00 | 188.00 | 191.25 | 00:00:00 | | 2002-10-04 | 96,700 | 187.00 | 189.50 | 187.00 | 188.00 | 00:00:00 | | 2002-10-07 | 311,500 | 186.00 | 186.00 | 180.00 | 180.00 | 00:00:00 | | 2002-10-08 | 775,100 | 181.00 | 187.00 | 179.75 | 182.00 | 00:00:00 | | 2002-10-09 | 218,200 | 181.00 | 182.00 | 180.00 | 182.00 | 00:00:00 | | 2002-10-10 | 775,200 | 183.00 | 184.25 | 180.00 | 182.75 | 00:00:00 | | 2002-10-11 | 400,200 | 183.00 | 198.00 | 183.00 | 196.00 | 00:00:00 | | 2002-10-14 | 453,200 | 203.00 | 205.00 | 202.00 | 204.00 | 00:00:00 | | 2002-10-15 | 985,500 | 210.00 | 221.25 | 207.00 | 220.00 | 00:00:00 | | 2002-10-16 | 995,400 | 220.00 | 225.00 | 214.25 | 220.00 | 00:00:00 | | 2002-10-17 | 1,028,500 | 219.50 | 226.00 | 218.50 | 225.00 | 00:00:00 | | 2002-10-18 | 624,700 | 230.00 | 230.00 | 216.00 | 220.00 | 00:00:00 | | 2002-10-21 | 287,500 | 221.00 | 222.00 | 215.00 | 219.75 | 00:00:00 | | 2002-10-22 | 289,400 | 219.00 | 226.00 | 219.00 | 226.00 | 00:00:00 | | 2002-10-23 | 428,600 | 227.00 | 233.50 | 225.00 | 233.00 | 00:00:00 | | 2002-10-24 | 146,000 | 227.00 | 230.00 | 227.00 | 228.25 | 00:00:00 | | 2002-10-25 | 43,900 | 226.00 | 230.00 | 223.00 | 230.00 | 00:00:00 | | 2002-10-28 | 57,400 | 225.00 | 233.00 | 225.00 | 232.00 | 00:00:00 | | 2002-10-29 | 98,100 | 230.00 | 231.00 | 230.00 | 230.00 | 00:00:00 | | 2002-10-30 | 244,500 | 240.00 | 240.75 | 230.00 | 240.00 | 00:00:00 | | 2002-10-31 | 351,200 | 233.25 | 244.00 | 233.00 | 244.00 | 00:00:00 | | 2002-11-01 | 849,200 | 238.00 | 239.00 | 230.25 | 232.50 | 00:00:00 | | 2002-11-04 | 121,300 | 230.50 | 238.25 | 230.50 | 236.00 | 00:00:00 | | 2002-11-05 | 162,600 | 239.00 | 239.00 | 234.00 | 236.00 | 00:00:00 | | 2002-11-06 | 222,300 | 238.00 | 238.00 | 234.00 | 236.00 | 00:00:00 | | 2002-11-07 | 127,700 | 230.00 | 235.00 | 230.00 | 232.00 | 00:00:00 | | 2002-11-08 | 28,800 | 230.75 | 231.50 | 230.50 | 231.50 | 00:00:00 | | 2002-11-11 | 577,400 | 230.00 | 231.00 | 226.75 | 227.25 | 00:00:00 | | 2002-11-12 | 109,100 | 226.00 | 233.00 | 225.00 | 232.00 | 00:00:00 | | 2002-11-13 | 392,400 | 232.00 | 240.00 | 232.00 | 233.00 | 00:00:00 | | 2002-11-14 | 330,400 | 225.00 | 240.00 | 225.00 | 240.00 | 00:00:00 | | 2002-11-15 | 710,700 | 242.00 | 252.00 | 242.00 | 245.50 | 00:00:00 | | 2002-11-18 | 1,544,100 | 245.50 | 256.50 | 245.50 | 247.00 | 00:00:00 | | 2002-11-19 | 1,741,000 | 250.00 | 250.00 | 233.00 | 236.00 | 00:00:00 | | 2002-11-20 | 317,200 | 240.00 | 240.00 | 237.00 | 237.00 | 00:00:00 | | 2002-11-21 | 485,300 | 237.00 | 242.00 | 237.00 | 242.00 | 00:00:00 | | 2002-11-22 | 276,500 | 240.00 | 247.00 | 240.00 | 246.00 | 00:00:00 | | 2002-11-25 | 726,200 | 248.00 | 259.75 | 248.00 | 255.00 | 00:00:00 | | 2002-11-26 | 615,900 | 253.00 | 259.50 | 246.25 | 253.25 | 00:00:00 | | 2002-11-27 | 68,000 | 247.00 | 255.00 | 247.00 | 252.00 | 00:00:00 | | 2002-11-28 | 149,400 | 248.50 | 258.00 | 248.50 | 256.00 | 00:00:00 | | 2002-11-29 | 176,900 | 250.00 | 256.75 | 250.00 | 255.25 | 00:00:00 | | 2002-12-02 | 229,000 | 254.50 | 254.50 | 248.00 | 251.50 | 00:00:00 | | 2002-12-03 | 403,300 | 241.50 | 252.00 | 241.50 | 248.00 | 00:00:00 | | 2002-12-04 | 129,200 | 245.00 | 245.00 | 238.00 | 240.00 | 00:00:00 | | 2002-12-05 | 819,600 | 235.00 | 237.75 | 233.00 | 235.50 | 00:00:00 | | 2002-12-06 | 156,400 | 235.00 | 235.25 | 232.00 | 232.00 | 00:00:00 | | 2002-12-09 | 716,400 | 228.00 | 228.00 | 217.00 | 222.50 | 00:00:00 | | 2002-12-10 | 348,800 | 221.50 | 223.00 | 221.00 | 222.50 | 00:00:00 | | 2002-12-11 | 126,400 | 225.00 | 225.00 | 221.50 | 222.50 | 00:00:00 | | 2002-12-12 | 271,700 | 224.00 | 227.00 | 224.00 | 227.00 | 00:00:00 | | 2002-12-13 | 305,400 | 228.00 | 229.00 | 227.50 | 228.00 | 00:00:00 | | 2002-12-16 | 199,000 | 225.00 | 228.00 | 224.00 | 228.00 | 00:00:00 | | 2002-12-17 | 424,600 | 225.00 | 225.00 | 220.00 | 220.00 | 00:00:00 | | 2002-12-18 | 584,700 | 225.00 | 225.00 | 213.00 | 215.00 | 00:00:00 | | 2002-12-19 | 337,500 | 215.00 | 215.00 | 209.25 | 214.50 | 00:00:00 | | 2002-12-20 | 60,400 | 220.00 | 227.00 | 220.00 | 227.00 | 00:00:00 | | 2002-12-23 | 281,800 | 230.25 | 235.00 | 223.00 | 234.00 | 00:00:00 | | 2002-12-24 | 56,200 | 234.25 | 236.00 | 233.50 | 234.00 | 00:00:00 | | 2002-12-25 | 0 | 234.00 | 234.00 | 234.00 | 234.00 | 00:00:00 | | 2002-12-26 | 0 | 234.00 | 234.00 | 234.00 | 234.00 | 00:00:00 | | 2002-12-27 | 38,000 | 241.75 | 241.75 | 232.00 | 235.00 | 00:00:00 | | 2002-12-30 | 124,400 | 235.00 | 235.00 | 227.25 | 228.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
