|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 5,249,300 | 444.00 | 452.00 | 430.00 | 430.75 | 00:00:00 | | 2008-02-15 | 6,096,500 | 429.50 | 436.75 | 423.75 | 425.00 | 00:00:00 | | 2008-02-18 | 3,883,900 | 425.25 | 434.50 | 425.25 | 428.00 | 00:00:00 | | 2008-02-19 | 3,812,200 | 425.25 | 438.50 | 424.00 | 433.50 | 00:00:00 | | 2008-02-20 | 5,066,900 | 426.00 | 429.25 | 413.25 | 420.00 | 00:00:00 | | 2008-02-21 | 2,175,600 | 421.50 | 432.00 | 417.50 | 425.75 | 00:00:00 | | 2008-02-22 | 4,422,200 | 425.00 | 425.00 | 416.50 | 421.50 | 00:00:00 | | 2008-02-25 | 3,341,800 | 424.25 | 430.25 | 420.75 | 425.25 | 00:00:00 | | 2008-02-26 | 4,913,400 | 430.00 | 445.50 | 426.00 | 442.50 | 00:00:00 | | 2008-02-27 | 3,442,700 | 446.25 | 446.25 | 430.25 | 440.00 | 00:00:00 | | 2008-02-28 | 2,518,100 | 436.00 | 446.25 | 429.00 | 430.75 | 00:00:00 | | 2008-02-29 | 3,216,100 | 436.75 | 436.75 | 417.75 | 421.25 | 00:00:00 | | 2008-03-03 | 3,316,800 | 413.25 | 421.00 | 412.50 | 416.50 | 00:00:00 | | 2008-03-04 | 5,454,300 | 417.75 | 421.50 | 405.00 | 406.25 | 00:00:00 | | 2008-03-05 | 3,096,300 | 412.00 | 418.00 | 407.00 | 415.25 | 00:00:00 | | 2008-03-06 | 2,897,100 | 416.75 | 424.50 | 407.00 | 407.25 | 00:00:00 | | 2008-03-07 | 8,379,500 | 406.00 | 440.00 | 401.50 | 435.00 | 00:00:00 | | 2008-03-10 | 6,062,500 | 423.75 | 464.25 | 423.75 | 439.25 | 00:00:00 | | 2008-03-11 | 4,591,000 | 444.00 | 448.50 | 430.25 | 433.25 | 00:00:00 | | 2008-03-12 | 4,195,900 | 441.75 | 457.00 | 438.75 | 449.75 | 00:00:00 | | 2008-03-13 | 4,203,200 | 439.00 | 446.00 | 438.00 | 440.75 | 00:00:00 | | 2008-03-14 | 3,592,500 | 438.50 | 446.00 | 421.00 | 426.00 | 00:00:00 | | 2008-03-18 | 2,488,500 | 417.75 | 425.25 | 414.00 | 421.75 | 00:00:00 | | 2008-03-19 | 4,688,600 | 430.00 | 438.25 | 412.00 | 416.00 | 00:00:00 | | 2008-03-20 | 4,870,200 | 410.00 | 432.75 | 408.75 | 428.75 | 00:00:00 | | 2008-03-25 | 4,945,400 | 435.50 | 454.25 | 435.00 | 451.00 | 00:00:00 | | 2008-03-26 | 3,374,100 | 453.00 | 459.50 | 446.75 | 452.25 | 00:00:00 | | 2008-03-27 | 4,640,700 | 453.75 | 462.75 | 450.25 | 461.75 | 00:00:00 | | 2008-03-28 | 3,827,300 | 458.75 | 461.00 | 447.75 | 448.75 | 00:00:00 | | 2008-03-31 | 2,605,800 | 444.50 | 453.00 | 437.00 | 450.50 | 00:00:00 | | 2008-04-01 | 4,019,300 | 451.50 | 478.00 | 448.50 | 473.25 | 00:00:00 | | 2008-04-02 | 3,205,200 | 475.00 | 478.00 | 467.75 | 473.25 | 00:00:00 | | 2008-04-03 | 3,063,100 | 471.25 | 472.00 | 455.50 | 459.00 | 00:00:00 | | 2008-04-04 | 5,343,800 | 457.25 | 458.75 | 434.00 | 437.75 | 00:00:00 | | 2008-04-07 | 2,320,300 | 443.50 | 452.00 | 439.75 | 449.00 | 00:00:00 | | 2008-04-08 | 3,252,300 | 444.00 | 448.25 | 430.00 | 433.75 | 00:00:00 | | 2008-04-09 | 3,613,900 | 432.25 | 440.75 | 425.00 | 427.00 | 00:00:00 | | 2008-04-10 | 5,240,700 | 423.50 | 427.50 | 406.50 | 411.00 | 00:00:00 | | 2008-04-11 | 4,116,400 | 410.50 | 416.00 | 404.75 | 405.00 | 00:00:00 | | 2008-04-14 | 4,163,500 | 404.00 | 411.00 | 391.25 | 396.00 | 00:00:00 | | 2008-04-15 | 10,047,100 | 414.75 | 448.00 | 414.75 | 438.50 | 00:00:00 | | 2008-04-16 | 2,588,200 | 430.00 | 443.50 | 430.00 | 441.75 | 00:00:00 | | 2008-04-17 | 4,724,300 | 445.00 | 454.25 | 434.25 | 437.75 | 00:00:00 | | 2008-04-18 | 2,497,000 | 436.00 | 453.25 | 431.25 | 447.25 | 00:00:00 | | 2008-04-21 | 1,665,900 | 448.75 | 453.25 | 436.25 | 440.75 | 00:00:00 | | 2008-04-22 | 2,387,800 | 441.25 | 443.50 | 431.50 | 434.00 | 00:00:00 | | 2008-04-23 | 4,903,800 | 440.75 | 450.75 | 433.00 | 447.50 | 00:00:00 | | 2008-04-24 | 3,732,300 | 448.00 | 450.50 | 437.00 | 448.25 | 00:00:00 | | 2008-04-25 | 3,404,800 | 448.25 | 471.50 | 446.25 | 466.50 | 00:00:00 | | 2008-04-28 | 1,965,100 | 470.00 | 478.00 | 465.25 | 474.00 | 00:00:00 | | 2008-04-29 | 2,501,400 | 471.00 | 476.50 | 457.00 | 462.50 | 00:00:00 | | 2008-04-30 | 4,145,600 | 466.25 | 491.25 | 465.25 | 483.75 | 00:00:00 | | 2008-05-01 | 1,270,100 | 483.75 | 484.75 | 473.75 | 477.75 | 00:00:00 | | 2008-05-02 | 5,887,800 | 485.25 | 514.00 | 485.00 | 510.00 | 00:00:00 | | 2008-05-06 | 3,841,600 | 506.00 | 530.50 | 496.50 | 502.50 | 00:00:00 | | 2008-05-07 | 1,924,800 | 500.50 | 515.00 | 499.75 | 509.50 | 00:00:00 | | 2008-05-08 | 1,400,600 | 507.50 | 521.00 | 503.00 | 519.00 | 00:00:00 | | 2008-05-09 | 1,390,600 | 519.00 | 525.50 | 502.00 | 509.00 | 00:00:00 | | 2008-05-12 | 2,767,100 | 508.00 | 529.50 | 507.50 | 526.50 | 00:00:00 | | 2008-05-13 | 3,399,400 | 527.00 | 534.50 | 504.50 | 508.50 | 00:00:00 | | 2008-05-14 | 3,274,800 | 513.00 | 521.00 | 497.00 | 499.00 | 00:00:00 | | 2008-05-15 | 2,043,800 | 499.00 | 506.50 | 495.25 | 504.00 | 00:00:00 | | 2008-05-16 | 1,248,900 | 502.50 | 512.50 | 500.00 | 507.50 | 00:00:00 | | 2008-05-19 | 2,135,100 | 511.50 | 527.50 | 509.00 | 526.00 | 00:00:00 | | 2008-05-20 | 3,129,600 | 525.50 | 526.00 | 500.50 | 500.50 | 00:00:00 | | 2008-05-21 | 2,631,600 | 501.50 | 509.00 | 493.25 | 494.75 | 00:00:00 | | 2008-05-22 | 1,941,000 | 488.50 | 499.75 | 485.50 | 496.00 | 00:00:00 | | 2008-05-23 | 2,036,300 | 498.00 | 508.00 | 493.25 | 500.00 | 00:00:00 | | 2008-05-27 | 3,827,900 | 504.50 | 513.00 | 499.75 | 507.00 | 00:00:00 | | 2008-05-28 | 2,741,600 | 507.00 | 513.50 | 497.00 | 499.00 | 00:00:00 | | 2008-05-29 | 3,189,000 | 497.75 | 506.50 | 488.75 | 493.50 | 00:00:00 | | 2008-05-30 | 4,786,800 | 492.25 | 505.00 | 492.25 | 500.00 | 00:00:00 | | 2008-06-02 | 2,971,200 | 500.50 | 503.50 | 495.25 | 499.75 | 00:00:00 | | 2008-06-03 | 5,322,500 | 499.00 | 501.00 | 492.50 | 494.75 | 00:00:00 | | 2008-06-04 | 3,983,000 | 500.00 | 509.00 | 490.50 | 506.00 | 00:00:00 | | 2008-06-05 | 2,500,000 | 510.50 | 512.00 | 496.25 | 509.00 | 00:00:00 | | 2008-06-06 | 2,444,200 | 514.50 | 515.00 | 498.50 | 498.50 | 00:00:00 | | 2008-06-10 | 6,737,000 | 493.25 | 503.50 | 479.50 | 499.25 | 00:00:00 | | 2008-06-11 | 5,561,500 | 495.00 | 505.50 | 486.00 | 493.25 | 00:00:00 | | 2008-06-12 | 3,487,300 | 496.25 | 502.00 | 488.00 | 495.00 | 00:00:00 | | 2008-06-13 | 3,490,500 | 495.25 | 499.00 | 485.25 | 495.25 | 00:00:00 | | 2008-06-16 | 1,737,800 | 493.25 | 508.00 | 491.75 | 503.50 | 00:00:00 | | 2008-06-17 | 3,436,400 | 506.50 | 510.00 | 497.25 | 499.25 | 00:00:00 | | 2008-06-18 | 7,111,600 | 500.00 | 509.50 | 490.00 | 490.00 | 00:00:00 | | 2008-06-19 | 4,609,000 | 486.25 | 497.75 | 486.25 | 492.50 | 00:00:00 | | 2008-06-20 | 6,904,300 | 491.25 | 494.75 | 465.50 | 470.50 | 00:00:00 | | 2008-06-23 | 3,305,200 | 472.25 | 484.00 | 471.50 | 476.75 | 00:00:00 | | 2008-06-24 | 5,171,200 | 474.00 | 477.00 | 450.25 | 455.00 | 00:00:00 | | 2008-06-25 | 5,029,700 | 457.50 | 465.50 | 446.75 | 462.50 | 00:00:00 | | 2008-06-26 | 3,749,400 | 458.25 | 458.25 | 448.00 | 448.00 | 00:00:00 | | 2008-06-27 | 2,521,100 | 445.25 | 453.75 | 438.50 | 452.25 | 00:00:00 | | 2008-06-30 | 3,443,200 | 453.75 | 456.50 | 443.00 | 453.00 | 00:00:00 | | 2008-07-01 | 5,566,200 | 442.00 | 453.75 | 430.50 | 430.50 | 00:00:00 | | 2008-07-02 | 6,568,500 | 424.50 | 424.50 | 411.50 | 417.25 | 00:00:00 | | 2008-07-03 | 4,118,400 | 415.00 | 429.50 | 404.75 | 426.00 | 00:00:00 | | 2008-07-04 | 2,966,900 | 423.00 | 434.25 | 416.50 | 424.25 | 00:00:00 | | 2008-07-07 | 4,264,300 | 430.25 | 432.75 | 420.00 | 427.50 | 00:00:00 | | 2008-07-08 | 5,721,200 | 421.75 | 429.25 | 418.00 | 425.25 | 00:00:00 | | 2008-07-09 | 4,235,600 | 416.00 | 431.25 | 416.00 | 429.50 | 00:00:00 | | 2008-07-10 | 8,938,400 | 411.00 | 416.50 | 386.00 | 403.00 | 00:00:00 | | 2008-07-11 | 4,741,800 | 406.50 | 409.00 | 386.75 | 391.25 | 00:00:00 | | 2008-07-14 | 3,638,000 | 398.25 | 406.75 | 391.00 | 397.00 | 00:00:00 | | 2008-07-15 | 8,217,200 | 393.00 | 406.25 | 389.00 | 399.50 | 00:00:00 | | 2008-07-16 | 4,515,800 | 399.25 | 425.00 | 394.50 | 421.25 | 00:00:00 | | 2008-07-17 | 6,703,600 | 424.50 | 449.25 | 424.50 | 440.75 | 00:00:00 | | 2008-07-18 | 4,953,900 | 440.00 | 467.50 | 426.25 | 462.75 | 00:00:00 | | 2008-07-21 | 5,281,400 | 453.50 | 478.50 | 447.50 | 455.75 | 00:00:00 | | 2008-07-22 | 3,483,200 | 452.25 | 452.25 | 423.00 | 440.25 | 00:00:00 | | 2008-07-23 | 5,113,600 | 450.00 | 477.50 | 442.50 | 474.25 | 00:00:00 | | 2008-07-24 | 4,251,400 | 473.75 | 486.00 | 469.00 | 470.75 | 00:00:00 | | 2008-07-25 | 4,136,300 | 461.00 | 480.25 | 457.00 | 477.75 | 00:00:00 | | 2008-07-28 | 2,361,900 | 473.75 | 480.25 | 460.75 | 460.75 | 00:00:00 | | 2008-07-29 | 1,987,500 | 457.00 | 457.00 | 433.00 | 450.50 | 00:00:00 | | 2008-07-30 | 4,527,500 | 457.00 | 466.25 | 444.75 | 456.00 | 00:00:00 | | 2008-07-31 | 4,160,400 | 454.00 | 454.00 | 434.75 | 450.75 | 00:00:00 | | 2008-08-01 | 3,551,300 | 449.00 | 464.75 | 448.25 | 450.00 | 00:00:00 | | 2008-08-04 | 3,536,500 | 453.00 | 453.00 | 428.00 | 430.00 | 00:00:00 | | 2008-08-05 | 3,177,200 | 435.00 | 461.50 | 429.25 | 448.00 | 00:00:00 | | 2008-08-06 | 2,713,600 | 453.75 | 471.00 | 450.75 | 462.50 | 00:00:00 | | 2008-08-07 | 2,011,000 | 463.75 | 470.00 | 453.00 | 455.75 | 00:00:00 | | 2008-08-08 | 1,847,900 | 450.00 | 467.00 | 450.00 | 457.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
