|
 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 | | 2009-01-29 | 3,650,100 | 260.50 | 261.00 | 248.75 | 254.00 | 00:00:00 | | 2009-01-30 | 3,926,900 | 254.25 | 260.00 | 247.25 | 253.00 | 00:00:00 | | 2009-02-02 | 4,697,400 | 251.00 | 253.50 | 241.00 | 252.75 | 00:00:00 | | 2009-02-03 | 4,750,400 | 252.50 | 258.75 | 243.25 | 252.25 | 00:00:00 | | 2009-02-04 | 3,944,400 | 255.25 | 279.75 | 251.25 | 272.50 | 00:00:00 | | 2009-02-05 | 3,801,200 | 270.50 | 282.75 | 265.25 | 280.00 | 00:00:00 | | 2009-02-06 | 3,262,400 | 279.75 | 290.50 | 279.75 | 289.75 | 00:00:00 | | 2009-02-09 | 2,919,200 | 290.75 | 291.00 | 274.50 | 281.75 | 00:00:00 | | 2009-02-10 | 2,572,200 | 280.25 | 280.25 | 264.25 | 266.00 | 00:00:00 | | 2009-02-11 | 2,271,700 | 263.00 | 270.50 | 261.00 | 267.75 | 00:00:00 | | 2009-02-12 | 2,522,800 | 265.75 | 266.25 | 255.50 | 263.25 | 00:00:00 | | 2009-02-13 | 4,128,100 | 268.00 | 280.25 | 266.25 | 272.25 | 00:00:00 | | 2009-02-16 | 1,686,900 | 270.75 | 271.50 | 257.75 | 259.00 | 00:00:00 | | 2009-02-17 | 3,843,300 | 259.75 | 259.75 | 242.00 | 253.50 | 00:00:00 | | 2009-02-18 | 2,631,100 | 253.25 | 259.75 | 244.00 | 253.50 | 00:00:00 | | 2009-02-19 | 2,175,900 | 254.00 | 256.75 | 247.50 | 254.25 | 00:00:00 | | 2009-02-20 | 2,033,300 | 252.50 | 252.75 | 245.75 | 250.00 | 00:00:00 | | 2009-02-23 | 2,643,300 | 254.25 | 255.50 | 239.75 | 242.50 | 00:00:00 | | 2009-02-24 | 3,747,100 | 240.50 | 252.25 | 229.75 | 247.00 | 00:00:00 | | 2009-02-25 | 1,881,700 | 253.75 | 258.50 | 245.00 | 251.50 | 00:00:00 | | 2009-02-26 | 2,162,500 | 252.00 | 263.00 | 252.00 | 259.00 | 00:00:00 | | 2009-02-27 | 1,684,600 | 257.25 | 259.50 | 248.50 | 257.00 | 00:00:00 | | 2009-03-02 | 2,137,800 | 254.75 | 255.50 | 244.50 | 250.00 | 00:00:00 | | 2009-03-03 | 2,362,900 | 253.00 | 258.50 | 245.50 | 250.75 | 00:00:00 | | 2009-03-04 | 1,854,500 | 252.00 | 266.00 | 252.00 | 263.50 | 00:00:00 | | 2009-03-05 | 3,057,400 | 264.50 | 264.50 | 250.00 | 253.25 | 00:00:00 | | 2009-03-06 | 3,323,400 | 254.25 | 254.25 | 235.00 | 244.25 | 00:00:00 | | 2009-03-09 | 4,332,600 | 247.25 | 247.25 | 237.00 | 238.75 | 00:00:00 | | 2009-03-10 | 3,186,900 | 239.25 | 260.00 | 238.00 | 258.50 | 00:00:00 | | 2009-03-11 | 2,971,600 | 259.00 | 268.25 | 254.75 | 266.00 | 00:00:00 | | 2009-03-12 | 2,212,900 | 266.50 | 266.50 | 244.00 | 261.75 | 00:00:00 | | 2009-03-13 | 1,578,200 | 267.00 | 270.50 | 262.25 | 265.00 | 00:00:00 | | 2009-03-16 | 1,691,400 | 269.00 | 274.75 | 267.25 | 272.75 | 00:00:00 | | 2009-03-17 | 1,680,300 | 273.50 | 273.50 | 267.00 | 272.75 | 00:00:00 | | 2009-03-18 | 4,887,000 | 278.00 | 285.25 | 262.25 | 264.25 | 00:00:00 | | 2009-03-19 | 4,144,900 | 267.75 | 281.25 | 259.00 | 270.25 | 00:00:00 | | 2009-03-20 | 3,032,900 | 266.25 | 269.75 | 259.25 | 266.75 | 00:00:00 | | 2009-03-23 | 2,320,400 | 270.25 | 273.75 | 263.00 | 271.00 | 00:00:00 | | 2009-03-24 | 3,211,300 | 274.25 | 275.00 | 263.75 | 273.25 | 00:00:00 | | 2009-03-25 | 2,193,700 | 273.50 | 286.50 | 265.50 | 274.00 | 00:00:00 | | 2009-03-26 | 3,071,900 | 272.75 | 287.25 | 270.00 | 279.75 | 00:00:00 | | 2009-03-27 | 2,371,500 | 282.25 | 284.75 | 272.75 | 276.25 | 00:00:00 | | 2009-03-30 | 2,418,600 | 269.75 | 273.50 | 263.75 | 267.50 | 00:00:00 | | 2009-03-31 | 2,488,800 | 271.75 | 283.25 | 271.75 | 281.75 | 00:00:00 | | 2009-04-01 | 7,570,400 | 276.75 | 313.75 | 276.75 | 308.75 | 00:00:00 | | 2009-04-02 | 3,900,200 | 312.00 | 331.00 | 312.00 | 329.50 | 00:00:00 | | 2009-04-03 | 3,941,600 | 325.50 | 352.25 | 325.50 | 350.00 | 00:00:00 | | 2009-04-06 | 3,902,800 | 356.25 | 382.50 | 331.00 | 336.75 | 00:00:00 | | 2009-04-07 | 4,239,800 | 326.00 | 328.00 | 303.25 | 308.00 | 00:00:00 | | 2009-04-08 | 2,975,600 | 301.50 | 313.25 | 301.00 | 311.25 | 00:00:00 | | 2009-04-09 | 3,253,900 | 311.75 | 332.75 | 310.00 | 330.00 | 00:00:00 | | 2009-04-14 | 3,839,400 | 344.00 | 359.50 | 340.75 | 355.00 | 00:00:00 | | 2009-04-15 | 3,982,400 | 350.00 | 358.25 | 339.00 | 350.00 | 00:00:00 | | 2009-04-16 | 4,445,000 | 339.50 | 351.25 | 332.75 | 348.00 | 00:00:00 | | 2009-04-17 | 3,670,900 | 348.75 | 366.75 | 342.50 | 364.25 | 00:00:00 | | 2009-04-20 | 733,400 | 365.25 | 365.25 | 320.50 | 331.50 | 00:00:00 | | 2009-04-21 | 1,454,200 | 331.00 | 376.00 | 331.00 | 374.50 | 00:00:00 | | 2009-04-22 | 985,200 | 370.50 | 407.50 | 370.50 | 394.25 | 00:00:00 | | 2009-04-23 | 1,416,700 | 392.75 | 405.25 | 392.75 | 401.75 | 00:00:00 | | 2009-04-24 | 767,600 | 406.25 | 426.25 | 384.25 | 402.25 | 00:00:00 | | 2009-04-27 | 564,800 | 393.00 | 396.25 | 381.75 | 394.00 | 00:00:00 | | 2009-04-28 | 748,300 | 389.75 | 389.75 | 366.25 | 381.00 | 00:00:00 | | 2009-04-29 | 897,000 | 381.25 | 397.25 | 381.25 | 392.00 | 00:00:00 | | 2009-04-30 | 453,400 | 393.00 | 408.75 | 387.50 | 406.00 | 00:00:00 | | 2009-05-01 | 74,900 | 408.75 | 408.75 | 398.00 | 403.00 | 00:00:00 | | 2009-05-05 | 446,800 | 427.00 | 439.75 | 412.25 | 430.00 | 00:00:00 | | 2009-05-06 | 336,900 | 427.25 | 450.25 | 426.75 | 432.50 | 00:00:00 | | 2009-05-07 | 576,200 | 438.75 | 443.25 | 395.00 | 400.00 | 00:00:00 | | 2009-05-08 | 858,900 | 406.00 | 414.75 | 382.75 | 385.50 | 00:00:00 | | 2009-05-11 | 329,000 | 383.50 | 384.25 | 365.00 | 377.50 | 00:00:00 | | 2009-05-12 | 574,600 | 378.00 | 395.25 | 372.50 | 390.50 | 00:00:00 | | 2009-05-13 | 576,300 | 397.00 | 424.50 | 377.75 | 387.50 | 00:00:00 | | 2009-05-14 | 459,900 | 389.00 | 393.25 | 377.25 | 385.00 | 00:00:00 | | 2009-05-15 | 421,200 | 389.00 | 403.75 | 386.00 | 398.00 | 00:00:00 | | 2009-05-18 | 252,400 | 395.25 | 403.50 | 389.25 | 401.25 | 00:00:00 | | 2009-05-19 | 822,100 | 408.25 | 408.25 | 381.00 | 395.75 | 00:00:00 | | 2009-05-20 | 604,300 | 395.75 | 397.75 | 369.00 | 382.25 | 00:00:00 | | 2009-05-21 | 680,500 | 379.50 | 385.75 | 364.50 | 372.75 | 00:00:00 | | 2009-05-22 | 717,500 | 373.50 | 386.00 | 365.00 | 370.25 | 00:00:00 | | 2009-05-26 | 679,800 | 366.50 | 378.75 | 359.50 | 370.75 | 00:00:00 | | 2009-05-27 | 294,400 | 373.75 | 382.75 | 368.75 | 378.50 | 00:00:00 | | 2009-05-28 | 493,900 | 373.00 | 386.00 | 365.75 | 380.75 | 00:00:00 | | 2009-05-29 | 375,600 | 385.00 | 399.00 | 379.75 | 382.50 | 00:00:00 | | 2009-06-01 | 370,700 | 389.50 | 397.00 | 384.00 | 395.25 | 00:00:00 | | 2009-06-02 | 1,701,400 | 391.25 | 414.00 | 391.25 | 407.75 | 00:00:00 | | 2009-06-03 | 569,900 | 406.25 | 407.50 | 393.50 | 399.25 | 00:00:00 | | 2009-06-04 | 349,500 | 397.25 | 407.75 | 397.25 | 405.25 | 00:00:00 | | 2009-06-05 | 291,700 | 405.00 | 410.50 | 395.25 | 399.25 | 00:00:00 | | 2009-06-08 | 249,300 | 397.50 | 398.00 | 382.75 | 387.00 | 00:00:00 | | 2009-06-09 | 306,400 | 385.00 | 400.25 | 385.00 | 391.25 | 00:00:00 | | 2009-06-10 | 314,100 | 398.75 | 401.25 | 390.75 | 394.00 | 00:00:00 | | 2009-06-11 | 323,600 | 396.25 | 402.50 | 391.75 | 400.25 | 00:00:00 | | 2009-06-12 | 153,300 | 401.25 | 407.00 | 384.75 | 386.25 | 00:00:00 | | 2009-06-15 | 391,000 | 386.00 | 388.00 | 367.25 | 376.25 | 00:00:00 | | 2009-06-16 | 714,100 | 377.50 | 381.00 | 365.00 | 372.00 | 00:00:00 | | 2009-06-17 | 1,055,900 | 369.75 | 373.25 | 359.00 | 364.00 | 00:00:00 | | 2009-06-18 | 677,400 | 366.50 | 377.50 | 364.00 | 369.00 | 00:00:00 | | 2009-06-19 | 2,560,100 | 372.50 | 394.50 | 371.25 | 381.50 | 00:00:00 | | 2009-06-22 | 988,100 | 379.75 | 387.75 | 366.00 | 369.13 | 00:00:00 | | 2009-06-23 | 1,513,600 | 380.00 | 398.25 | 372.75 | 382.25 | 00:00:00 | | 2009-06-24 | 507,800 | 382.75 | 401.50 | 382.75 | 398.50 | 00:00:00 | | 2009-06-25 | 129,300 | 399.75 | 400.50 | 390.00 | 398.50 | 00:00:00 | | 2009-06-26 | 147,200 | 399.00 | 411.75 | 396.75 | 403.25 | 00:00:00 | | 2009-06-29 | 2,286,800 | 405.25 | 424.00 | 405.25 | 421.75 | 00:00:00 | | 2009-06-30 | 1,117,600 | 420.50 | 429.25 | 417.25 | 423.00 | 00:00:00 | | 2009-07-01 | 439,400 | 417.50 | 427.25 | 413.25 | 418.52 | 00:00:00 | | 2009-07-02 | 250,800 | 421.25 | 430.25 | 413.75 | 420.75 | 00:00:00 | | 2009-07-03 | 1,210,500 | 420.25 | 422.00 | 410.00 | 418.50 | 00:00:00 | | 2009-07-06 | 1,686,900 | 418.50 | 429.50 | 414.75 | 422.50 | 00:00:00 | | 2009-07-07 | 1,174,400 | 423.00 | 426.75 | 411.00 | 414.00 | 00:00:00 | | 2009-07-08 | 841,800 | 412.50 | 425.25 | 405.00 | 409.25 | 00:00:00 | | 2009-07-09 | 727,500 | 411.75 | 413.00 | 403.25 | 409.25 | 00:00:00 | | 2009-07-10 | 784,300 | 408.75 | 420.50 | 407.00 | 414.75 | 00:00:00 | | 2009-07-13 | 876,800 | 412.25 | 418.00 | 410.00 | 415.00 | 00:00:00 | | 2009-07-14 | 2,536,800 | 420.00 | 430.00 | 416.75 | 426.75 | 00:00:00 | | 2009-07-15 | 1,291,200 | 430.00 | 438.75 | 414.50 | 427.00 | 00:00:00 | | 2009-07-16 | 1,219,000 | 425.50 | 442.00 | 419.75 | 430.00 | 00:00:00 | | 2009-07-17 | 484,200 | 432.50 | 434.75 | 424.00 | 426.00 | 00:00:00 | | 2009-07-20 | 203,500 | 428.00 | 435.25 | 419.75 | 426.50 | 00:00:00 | | 2009-07-21 | 446,800 | 428.75 | 446.75 | 425.50 | 438.00 | 00:00:00 | | 2009-07-22 | 442,700 | 439.75 | 444.75 | 431.25 | 440.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
