|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-06 | 1,659,100 | 487.00 | 487.00 | 481.00 | 484.00 | 00:00:00 | | 2006-09-07 | 2,608,000 | 480.00 | 482.50 | 477.75 | 477.75 | 00:00:00 | | 2006-09-08 | 1,984,000 | 477.00 | 481.75 | 474.50 | 474.75 | 00:00:00 | | 2006-09-11 | 2,018,300 | 470.25 | 476.75 | 470.25 | 473.75 | 00:00:00 | | 2006-09-12 | 5,491,300 | 475.00 | 477.25 | 471.00 | 473.75 | 00:00:00 | | 2006-09-13 | 2,596,100 | 477.00 | 484.25 | 475.00 | 482.00 | 00:00:00 | | 2006-09-14 | 3,305,100 | 481.00 | 488.50 | 481.00 | 487.75 | 00:00:00 | | 2006-09-15 | 5,130,600 | 486.75 | 493.50 | 486.50 | 493.00 | 00:00:00 | | 2006-09-18 | 3,732,900 | 491.50 | 498.75 | 491.50 | 497.50 | 00:00:00 | | 2006-09-19 | 2,966,100 | 498.75 | 498.75 | 493.50 | 493.50 | 00:00:00 | | 2006-09-20 | 3,717,400 | 492.00 | 498.25 | 492.00 | 498.25 | 00:00:00 | | 2006-09-21 | 1,797,700 | 497.75 | 499.75 | 494.00 | 499.25 | 00:00:00 | | 2006-09-22 | 1,486,500 | 494.75 | 497.00 | 490.50 | 493.25 | 00:00:00 | | 2006-09-25 | 1,183,700 | 493.25 | 500.00 | 492.75 | 497.25 | 00:00:00 | | 2006-09-26 | 2,581,200 | 499.00 | 500.00 | 495.50 | 497.25 | 00:00:00 | | 2006-09-27 | 3,360,800 | 499.00 | 513.50 | 498.25 | 509.00 | 00:00:00 | | 2006-09-28 | 4,371,900 | 503.25 | 518.25 | 503.25 | 517.75 | 00:00:00 | | 2006-09-29 | 3,917,600 | 516.25 | 520.00 | 513.50 | 516.00 | 00:00:00 | | 2006-10-02 | 1,310,100 | 516.00 | 522.00 | 515.25 | 521.00 | 00:00:00 | | 2006-10-03 | 4,008,100 | 517.00 | 521.75 | 513.00 | 514.00 | 00:00:00 | | 2006-10-04 | 4,243,600 | 515.00 | 515.00 | 509.25 | 514.25 | 00:00:00 | | 2006-10-05 | 4,613,100 | 518.00 | 521.50 | 514.25 | 518.75 | 00:00:00 | | 2006-10-06 | 3,301,100 | 519.50 | 519.50 | 514.25 | 515.75 | 00:00:00 | | 2006-10-09 | 3,089,000 | 510.00 | 517.00 | 510.00 | 513.50 | 00:00:00 | | 2006-10-11 | 17,942,200 | 511.50 | 557.00 | 509.50 | 552.00 | 00:00:00 | | 2006-10-12 | 12,332,700 | 555.75 | 577.00 | 543.00 | 543.00 | 00:00:00 | | 2006-10-13 | 6,207,800 | 541.00 | 545.00 | 538.50 | 541.00 | 00:00:00 | | 2006-10-16 | 2,636,400 | 542.75 | 542.75 | 537.50 | 541.50 | 00:00:00 | | 2006-10-17 | 3,259,700 | 543.00 | 543.00 | 529.75 | 529.75 | 00:00:00 | | 2006-10-18 | 3,365,700 | 536.75 | 545.00 | 530.50 | 539.50 | 00:00:00 | | 2006-10-19 | 3,238,200 | 535.00 | 540.50 | 534.50 | 537.00 | 00:00:00 | | 2006-10-20 | 3,514,000 | 538.75 | 543.00 | 535.75 | 540.25 | 00:00:00 | | 2006-10-23 | 1,772,400 | 545.00 | 546.50 | 536.75 | 546.00 | 00:00:00 | | 2006-10-24 | 2,371,200 | 541.75 | 549.50 | 537.00 | 546.50 | 00:00:00 | | 2006-10-25 | 3,918,600 | 547.00 | 561.75 | 540.75 | 557.00 | 00:00:00 | | 2006-10-26 | 2,968,200 | 558.00 | 562.25 | 555.50 | 558.50 | 00:00:00 | | 2006-10-27 | 3,272,700 | 556.75 | 564.50 | 538.25 | 552.25 | 00:00:00 | | 2006-10-30 | 2,956,100 | 544.00 | 554.50 | 542.50 | 548.00 | 00:00:00 | | 2006-10-31 | 4,849,200 | 543.50 | 561.50 | 543.50 | 559.00 | 00:00:00 | | 2006-11-01 | 3,036,600 | 563.50 | 564.25 | 559.00 | 559.50 | 00:00:00 | | 2006-11-02 | 3,005,300 | 560.00 | 576.25 | 552.25 | 564.00 | 00:00:00 | | 2006-11-03 | 4,907,200 | 568.75 | 568.75 | 548.25 | 550.00 | 00:00:00 | | 2006-11-06 | 3,086,600 | 551.50 | 564.25 | 550.00 | 561.50 | 00:00:00 | | 2006-11-07 | 3,061,000 | 566.25 | 575.75 | 562.75 | 575.75 | 00:00:00 | | 2006-11-08 | 18,151,800 | 570.00 | 575.50 | 553.25 | 561.25 | 00:00:00 | | 2006-11-09 | 2,685,800 | 568.00 | 569.25 | 563.50 | 569.25 | 00:00:00 | | 2006-11-10 | 1,830,100 | 569.00 | 569.25 | 561.50 | 565.00 | 00:00:00 | | 2006-11-13 | 2,160,600 | 565.00 | 566.50 | 556.25 | 556.25 | 00:00:00 | | 2006-11-14 | 13,595,300 | 564.50 | 589.50 | 536.75 | 588.00 | 00:00:00 | | 2006-11-15 | 3,804,100 | 594.00 | 602.25 | 587.00 | 596.50 | 00:00:00 | | 2006-11-16 | 3,670,800 | 600.00 | 607.50 | 594.25 | 601.50 | 00:00:00 | | 2006-11-17 | 1,985,600 | 603.00 | 603.00 | 594.00 | 597.00 | 00:00:00 | | 2006-11-20 | 5,372,000 | 597.00 | 615.00 | 593.75 | 614.00 | 00:00:00 | | 2006-11-21 | 13,228,000 | 610.00 | 614.50 | 603.00 | 603.75 | 00:00:00 | | 2006-11-22 | 6,438,200 | 610.00 | 610.00 | 589.00 | 595.25 | 00:00:00 | | 2006-11-23 | 2,815,500 | 601.00 | 601.00 | 591.00 | 595.00 | 00:00:00 | | 2006-11-24 | 1,673,200 | 590.50 | 596.50 | 587.00 | 591.00 | 00:00:00 | | 2006-11-27 | 6,802,700 | 580.50 | 592.75 | 580.50 | 590.50 | 00:00:00 | | 2006-11-28 | 8,014,800 | 590.25 | 590.25 | 575.25 | 579.50 | 00:00:00 | | 2006-11-29 | 16,388,000 | 584.00 | 589.25 | 578.25 | 586.00 | 00:00:00 | | 2006-11-30 | 6,070,300 | 591.25 | 604.75 | 589.75 | 602.00 | 00:00:00 | | 2006-12-01 | 12,343,600 | 603.50 | 607.00 | 599.50 | 603.00 | 00:00:00 | | 2006-12-04 | 9,219,700 | 599.75 | 611.00 | 599.75 | 610.00 | 00:00:00 | | 2006-12-05 | 6,664,900 | 614.00 | 628.50 | 610.25 | 624.00 | 00:00:00 | | 2006-12-06 | 7,973,100 | 626.50 | 626.50 | 617.00 | 618.25 | 00:00:00 | | 2006-12-07 | 5,370,600 | 612.50 | 619.00 | 612.50 | 616.00 | 00:00:00 | | 2006-12-08 | 6,383,800 | 611.25 | 623.00 | 611.25 | 621.50 | 00:00:00 | | 2006-12-11 | 9,391,800 | 622.75 | 627.25 | 621.50 | 625.75 | 00:00:00 | | 2006-12-12 | 4,967,100 | 629.50 | 629.50 | 624.75 | 628.25 | 00:00:00 | | 2006-12-13 | 5,089,200 | 625.00 | 636.00 | 625.00 | 633.75 | 00:00:00 | | 2006-12-14 | 5,782,100 | 639.75 | 642.25 | 631.25 | 635.25 | 00:00:00 | | 2006-12-15 | 6,182,500 | 634.00 | 638.00 | 631.00 | 632.00 | 00:00:00 | | 2006-12-18 | 5,521,100 | 629.00 | 638.50 | 628.50 | 638.50 | 00:00:00 | | 2006-12-19 | 2,378,900 | 631.00 | 648.00 | 631.00 | 645.00 | 00:00:00 | | 2006-12-20 | 2,707,500 | 650.00 | 655.00 | 641.00 | 642.50 | 00:00:00 | | 2006-12-21 | 2,770,700 | 637.00 | 646.50 | 637.00 | 644.50 | 00:00:00 | | 2006-12-22 | 1,155,200 | 638.00 | 648.50 | 635.50 | 640.50 | 00:00:00 | | 2006-12-27 | 835,900 | 641.00 | 651.50 | 641.00 | 649.00 | 00:00:00 | | 2006-12-28 | 1,308,900 | 653.50 | 661.00 | 644.50 | 647.00 | 00:00:00 | | 2006-12-29 | 338,700 | 653.00 | 653.00 | 645.00 | 645.50 | 00:00:00 | | 2007-01-02 | 2,510,600 | 655.00 | 657.00 | 649.00 | 650.50 | 00:00:00 | | 2007-01-03 | 3,604,200 | 652.00 | 653.00 | 642.00 | 642.50 | 00:00:00 | | 2007-01-04 | 4,805,200 | 642.50 | 645.00 | 637.00 | 644.00 | 00:00:00 | | 2007-01-05 | 2,589,800 | 644.00 | 649.50 | 638.50 | 646.50 | 00:00:00 | | 2007-01-08 | 3,026,600 | 650.00 | 650.00 | 632.50 | 634.50 | 00:00:00 | | 2007-01-09 | 4,965,400 | 642.00 | 643.50 | 625.50 | 627.50 | 00:00:00 | | 2007-01-10 | 5,066,500 | 629.00 | 629.00 | 610.50 | 617.50 | 00:00:00 | | 2007-01-11 | 5,353,100 | 617.00 | 623.50 | 609.00 | 620.00 | 00:00:00 | | 2007-01-12 | 1,577,500 | 622.50 | 628.50 | 619.00 | 624.00 | 00:00:00 | | 2007-01-15 | 2,155,400 | 624.00 | 636.50 | 624.00 | 631.00 | 00:00:00 | | 2007-01-16 | 8,575,200 | 640.50 | 649.00 | 627.50 | 633.00 | 00:00:00 | | 2007-01-17 | 13,762,800 | 633.00 | 636.50 | 630.00 | 636.00 | 00:00:00 | | 2007-01-18 | 6,563,700 | 636.00 | 651.50 | 634.00 | 646.00 | 00:00:00 | | 2007-01-19 | 3,317,500 | 649.00 | 651.00 | 644.00 | 648.50 | 00:00:00 | | 2007-01-22 | 1,649,900 | 649.00 | 655.00 | 647.50 | 651.50 | 00:00:00 | | 2007-01-23 | 2,601,000 | 655.50 | 655.50 | 650.00 | 650.00 | 00:00:00 | | 2007-01-24 | 3,899,200 | 653.00 | 665.00 | 653.00 | 662.00 | 00:00:00 | | 2007-01-25 | 3,330,000 | 666.00 | 667.00 | 650.50 | 655.50 | 00:00:00 | | 2007-01-26 | 3,634,300 | 655.50 | 659.50 | 648.50 | 653.50 | 00:00:00 | | 2007-01-29 | 2,237,300 | 649.00 | 660.00 | 649.00 | 659.00 | 00:00:00 | | 2007-01-30 | 2,910,800 | 661.50 | 666.00 | 655.50 | 664.50 | 00:00:00 | | 2007-01-31 | 1,753,800 | 665.00 | 665.00 | 655.50 | 658.50 | 00:00:00 | | 2007-02-01 | 3,469,300 | 664.00 | 672.50 | 660.50 | 665.00 | 00:00:00 | | 2007-02-02 | 4,676,300 | 665.00 | 676.00 | 662.00 | 675.00 | 00:00:00 | | 2007-02-05 | 1,507,600 | 678.50 | 678.50 | 670.00 | 676.50 | 00:00:00 | | 2007-02-06 | 1,779,200 | 677.00 | 685.00 | 674.50 | 677.00 | 00:00:00 | | 2007-02-07 | 2,384,900 | 677.00 | 677.50 | 670.50 | 674.50 | 00:00:00 | | 2007-02-08 | 2,484,500 | 680.00 | 680.00 | 668.00 | 671.00 | 00:00:00 | | 2007-02-09 | 1,897,400 | 676.00 | 676.00 | 669.50 | 671.00 | 00:00:00 | | 2007-02-12 | 1,766,400 | 670.50 | 672.50 | 665.50 | 666.50 | 00:00:00 | | 2007-02-13 | 1,876,300 | 670.00 | 671.00 | 665.00 | 665.50 | 00:00:00 | | 2007-02-14 | 1,868,100 | 672.00 | 672.00 | 667.00 | 671.00 | 00:00:00 | | 2007-02-15 | 2,052,600 | 675.00 | 675.00 | 666.00 | 669.00 | 00:00:00 | | 2007-02-16 | 2,603,000 | 671.50 | 671.50 | 662.00 | 668.50 | 00:00:00 | | 2007-02-20 | 1,820,900 | 673.00 | 673.00 | 662.00 | 666.50 | 00:00:00 | | 2007-02-21 | 2,365,300 | 663.00 | 668.50 | 663.00 | 665.50 | 00:00:00 | | 2007-02-22 | 3,177,600 | 665.00 | 670.00 | 663.50 | 666.98 | 00:00:00 | | 2007-02-23 | 1,918,500 | 672.00 | 672.00 | 665.50 | 667.50 | 00:00:00 | | 2007-02-26 | 1,847,100 | 673.50 | 673.50 | 668.00 | 671.00 | 00:00:00 | | 2007-02-27 | 4,221,500 | 669.50 | 669.50 | 633.00 | 642.00 | 00:00:00 | | 2007-02-28 | 8,259,200 | 623.00 | 635.00 | 603.50 | 631.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
