|
 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 | | 2009-07-22 | 442,700 | 439.75 | 444.75 | 431.25 | 440.25 | 00:00:00 | | 2009-07-23 | 333,000 | 438.75 | 447.00 | 432.50 | 444.00 | 00:00:00 | | 2009-07-24 | 544,600 | 441.50 | 465.25 | 440.75 | 461.50 | 00:00:00 | | 2009-07-27 | 374,900 | 466.75 | 470.75 | 455.00 | 460.00 | 00:00:00 | | 2009-07-28 | 458,000 | 456.75 | 460.00 | 437.50 | 443.00 | 00:00:00 | | 2009-07-29 | 260,000 | 444.00 | 450.00 | 436.00 | 441.75 | 00:00:00 | | 2009-07-30 | 573,000 | 441.75 | 450.00 | 436.50 | 449.25 | 00:00:00 | | 2009-07-31 | 356,300 | 445.00 | 468.00 | 445.00 | 460.00 | 00:00:00 | | 2009-08-03 | 391,300 | 460.00 | 472.90 | 458.40 | 458.80 | 00:00:00 | | 2009-08-04 | 307,100 | 461.80 | 462.10 | 448.00 | 453.70 | 00:00:00 | | 2009-08-05 | 158,900 | 458.70 | 465.90 | 450.90 | 454.10 | 00:00:00 | | 2009-08-06 | 930,200 | 459.30 | 475.80 | 458.90 | 464.33 | 00:00:00 | | 2009-08-07 | 1,362,300 | 465.40 | 475.00 | 456.70 | 474.00 | 00:00:00 | | 2009-08-10 | 312,300 | 473.70 | 477.70 | 467.00 | 474.50 | 00:00:00 | | 2009-08-11 | 288,900 | 474.50 | 477.10 | 454.80 | 458.00 | 00:00:00 | | 2009-08-12 | 247,500 | 456.00 | 456.90 | 440.20 | 449.60 | 00:00:00 | | 2009-08-13 | 407,300 | 448.90 | 467.30 | 443.10 | 463.70 | 00:00:00 | | 2009-08-14 | 3,168,700 | 461.90 | 499.00 | 461.90 | 478.90 | 00:00:00 | | 2009-08-17 | 267,400 | 474.70 | 480.00 | 452.50 | 458.80 | 00:00:00 | | 2009-08-18 | 575,900 | 463.60 | 465.70 | 450.20 | 461.80 | 00:00:00 | | 2009-08-19 | 507,500 | 461.20 | 468.80 | 455.80 | 461.30 | 00:00:00 | | 2009-08-20 | 662,200 | 465.00 | 492.40 | 464.50 | 485.70 | 00:00:00 | | 2009-08-21 | 185,500 | 483.20 | 490.90 | 476.00 | 487.00 | 00:00:00 | | 2009-08-24 | 1,074,500 | 492.90 | 493.70 | 481.40 | 485.10 | 00:00:00 | | 2009-08-25 | 1,877,300 | 483.70 | 491.60 | 480.00 | 484.02 | 00:00:00 | | 2009-08-26 | 2,097,500 | 480.40 | 493.50 | 476.90 | 492.70 | 00:00:00 | | 2009-08-27 | 1,873,700 | 492.70 | 508.00 | 480.60 | 487.30 | 00:00:00 | | 2009-08-28 | 3,085,400 | 496.00 | 496.00 | 477.00 | 483.50 | 00:00:00 | | 2009-09-01 | 2,772,600 | 480.00 | 502.50 | 480.00 | 489.10 | 00:00:00 | | 2009-09-02 | 3,300,600 | 485.00 | 488.80 | 464.40 | 469.30 | 00:00:00 | | 2009-09-03 | 2,035,300 | 470.00 | 480.80 | 467.70 | 473.70 | 00:00:00 | | 2009-09-04 | 1,590,500 | 477.70 | 490.60 | 475.10 | 488.20 | 00:00:00 | | 2009-09-07 | 1,644,100 | 494.10 | 507.00 | 494.10 | 505.50 | 00:00:00 | | 2009-09-08 | 6,849,700 | 512.50 | 526.00 | 504.00 | 508.00 | 00:00:00 | | 2009-09-09 | 12,791,500 | 500.00 | 506.00 | 498.50 | 500.00 | 00:00:00 | | 2009-09-10 | 2,558,900 | 499.00 | 513.00 | 482.70 | 489.00 | 00:00:00 | | 2009-09-11 | 3,701,500 | 489.10 | 494.60 | 475.20 | 479.80 | 00:00:00 | | 2009-09-14 | 2,843,100 | 477.50 | 478.60 | 466.20 | 469.28 | 00:00:00 | | 2009-09-15 | 3,319,500 | 474.50 | 479.00 | 459.70 | 461.30 | 00:00:00 | | 2009-09-16 | 3,287,900 | 464.50 | 479.30 | 457.70 | 478.00 | 00:00:00 | | 2009-09-17 | 2,034,000 | 483.20 | 489.00 | 476.70 | 480.20 | 00:00:00 | | 2009-09-18 | 2,466,600 | 476.90 | 485.30 | 470.60 | 478.10 | 00:00:00 | | 2009-09-21 | 1,368,900 | 479.00 | 480.30 | 470.00 | 476.30 | 00:00:00 | | 2009-09-22 | 1,978,300 | 474.40 | 482.60 | 467.20 | 476.60 | 00:00:00 | | 2009-09-23 | 4,335,300 | 480.00 | 511.50 | 476.90 | 502.50 | 00:00:00 | | 2009-09-24 | 3,936,500 | 505.00 | 513.50 | 498.00 | 500.50 | 00:00:00 | | 2009-09-25 | 2,978,300 | 500.50 | 505.00 | 490.20 | 493.40 | 00:00:00 | | 2009-09-28 | 1,382,600 | 494.90 | 503.50 | 483.90 | 501.50 | 00:00:00 | | 2009-09-29 | 1,514,300 | 504.00 | 510.00 | 499.70 | 504.50 | 00:00:00 | | 2009-09-30 | 1,906,700 | 515.00 | 518.50 | 498.10 | 503.50 | 00:00:00 | | 2009-10-01 | 1,576,700 | 503.00 | 505.00 | 498.00 | 501.00 | 00:00:00 | | 2009-10-02 | 3,046,300 | 499.60 | 505.50 | 492.10 | 502.50 | 00:00:00 | | 2009-10-05 | 2,482,400 | 500.50 | 505.00 | 498.10 | 503.00 | 00:00:00 | | 2009-10-06 | 2,780,000 | 505.00 | 509.00 | 495.50 | 501.00 | 00:00:00 | | 2009-10-07 | 2,562,100 | 501.50 | 515.50 | 500.00 | 504.50 | 00:00:00 | | 2009-10-08 | 2,619,100 | 510.00 | 533.50 | 508.00 | 532.50 | 00:00:00 | | 2009-10-09 | 1,174,300 | 529.50 | 540.00 | 525.00 | 529.50 | 00:00:00 | | 2009-10-12 | 1,657,200 | 535.00 | 545.50 | 532.00 | 541.00 | 00:00:00 | | 2009-10-13 | 1,966,700 | 541.00 | 550.50 | 532.50 | 537.00 | 00:00:00 | | 2009-10-14 | 2,964,200 | 544.50 | 573.00 | 542.50 | 565.50 | 00:00:00 | | 2009-10-15 | 2,635,800 | 576.50 | 592.50 | 564.00 | 579.13 | 00:00:00 | | 2009-10-16 | 2,460,700 | 582.00 | 582.00 | 550.00 | 557.00 | 00:00:00 | | 2009-10-19 | 2,209,000 | 559.00 | 577.50 | 558.50 | 576.50 | 00:00:00 | | 2009-10-20 | 1,593,300 | 580.50 | 582.00 | 556.00 | 562.50 | 00:00:00 | | 2009-10-21 | 1,594,300 | 562.50 | 570.50 | 556.50 | 566.00 | 00:00:00 | | 2009-10-22 | 2,000,100 | 563.00 | 565.50 | 547.50 | 550.50 | 00:00:00 | | 2009-10-23 | 1,479,700 | 558.00 | 559.00 | 548.00 | 552.78 | 00:00:00 | | 2009-10-26 | 1,518,000 | 551.50 | 555.00 | 537.50 | 540.00 | 00:00:00 | | 2009-10-27 | 1,607,900 | 540.00 | 542.50 | 532.50 | 537.00 | 00:00:00 | | 2009-10-28 | 2,367,800 | 537.00 | 538.00 | 515.00 | 521.00 | 00:00:00 | | 2009-10-29 | 1,917,400 | 521.50 | 536.50 | 513.00 | 534.50 | 00:00:00 | | 2009-10-30 | 2,063,500 | 536.50 | 558.50 | 535.50 | 539.00 | 00:00:00 | | 2009-11-02 | 1,638,600 | 537.00 | 548.50 | 528.50 | 545.00 | 00:00:00 | | 2009-11-03 | 1,636,500 | 543.00 | 545.50 | 525.00 | 534.00 | 00:00:00 | | 2009-11-04 | 1,302,900 | 536.00 | 564.50 | 534.50 | 561.00 | 00:00:00 | | 2009-11-05 | 1,426,700 | 558.00 | 568.00 | 547.00 | 567.00 | 00:00:00 | | 2009-11-06 | 2,194,300 | 567.50 | 588.00 | 565.00 | 581.50 | 00:00:00 | | 2009-11-09 | 1,131,700 | 587.50 | 600.50 | 582.00 | 593.50 | 00:00:00 | | 2009-11-10 | 1,453,700 | 597.00 | 608.00 | 589.00 | 594.00 | 00:00:00 | | 2009-11-11 | 2,103,400 | 605.00 | 617.00 | 595.50 | 600.50 | 00:00:00 | | 2009-11-13 | 1,952,800 | 597.50 | 601.00 | 589.00 | 598.50 | 00:00:00 | | 2009-11-16 | 2,300,200 | 606.00 | 606.00 | 596.00 | 600.00 | 00:00:00 | | 2009-11-17 | 2,495,800 | 597.50 | 601.00 | 584.00 | 594.50 | 00:00:00 | | 2009-11-18 | 2,030,500 | 580.50 | 592.50 | 575.50 | 580.00 | 00:00:00 | | 2009-11-19 | 1,624,600 | 580.00 | 585.50 | 572.50 | 575.00 | 00:00:00 | | 2009-11-20 | 2,252,200 | 578.00 | 580.50 | 558.00 | 568.50 | 00:00:00 | | 2009-11-23 | 1,478,700 | 571.00 | 586.50 | 571.00 | 577.00 | 00:00:00 | | 2009-11-24 | 2,661,000 | 567.00 | 581.00 | 561.50 | 571.00 | 00:00:00 | | 2009-11-25 | 2,759,600 | 572.50 | 576.50 | 565.00 | 573.50 | 00:00:00 | | 2009-11-26 | 1,821,500 | 574.50 | 574.50 | 556.00 | 563.00 | 00:00:00 | | 2009-11-27 | 2,501,300 | 563.00 | 587.00 | 563.00 | 572.50 | 00:00:00 | | 2009-11-30 | 3,090,200 | 573.00 | 578.00 | 568.00 | 570.00 | 00:00:00 | | 2009-12-01 | 2,017,400 | 574.00 | 588.00 | 574.00 | 583.00 | 00:00:00 | | 2009-12-02 | 976,800 | 585.00 | 591.00 | 578.50 | 586.00 | 00:00:00 | | 2009-12-04 | 2,908,300 | 576.50 | 581.50 | 563.50 | 578.00 | 00:00:00 | | 2009-12-07 | 970,800 | 579.00 | 579.00 | 567.50 | 572.00 | 00:00:00 | | 2009-12-09 | 2,163,700 | 564.00 | 582.00 | 561.00 | 568.50 | 00:00:00 | | 2009-12-11 | 1,876,500 | 571.50 | 588.00 | 569.00 | 585.50 | 00:00:00 | | 2009-12-14 | 1,619,500 | 592.00 | 597.50 | 583.00 | 595.00 | 00:00:00 | | 2009-12-15 | 1,373,000 | 597.50 | 598.00 | 579.50 | 584.00 | 00:00:00 | | 2010-01-08 | 1,022,900 | 597.50 | 604.00 | 593.00 | 598.50 | 00:00:00 | | 2010-01-11 | 907,200 | 601.00 | 605.50 | 597.50 | 600.50 | 00:00:00 | | 2010-01-12 | 1,247,500 | 599.50 | 603.00 | 583.00 | 586.00 | 00:00:00 | | 2010-01-13 | 1,639,300 | 582.00 | 589.00 | 577.00 | 585.50 | 00:00:00 | | 2010-01-14 | 2,199,600 | 585.50 | 588.00 | 572.00 | 581.00 | 00:00:00 | | 2010-01-15 | 2,850,200 | 583.00 | 598.00 | 578.50 | 590.00 | 00:00:00 | | 2010-01-18 | 2,067,600 | 593.50 | 600.00 | 589.00 | 599.50 | 00:00:00 | | 2010-01-19 | 8,870,800 | 610.00 | 653.00 | 608.50 | 649.00 | 00:00:00 | | 2010-01-20 | 3,468,100 | 648.50 | 649.50 | 629.00 | 634.00 | 00:00:00 | | 2010-01-21 | 3,983,400 | 638.00 | 639.00 | 608.50 | 611.50 | 00:00:00 | | 2010-01-22 | 2,050,100 | 611.00 | 620.50 | 600.00 | 615.00 | 00:00:00 | | 2010-01-25 | 1,474,600 | 613.50 | 629.00 | 611.00 | 617.00 | 00:00:00 | | 2010-01-26 | 2,010,300 | 613.00 | 624.00 | 606.00 | 623.50 | 00:00:00 | | 2010-01-27 | 2,177,900 | 618.00 | 627.00 | 610.00 | 624.00 | 00:00:00 | | 2010-01-28 | 2,664,400 | 630.50 | 634.00 | 610.50 | 610.50 | 00:00:00 | | 2010-01-29 | 2,697,500 | 612.50 | 620.50 | 606.50 | 615.00 | 00:00:00 | | 2010-02-01 | 1,134,900 | 614.50 | 628.00 | 609.50 | 625.00 | 00:00:00 | | 2010-02-02 | 1,169,100 | 628.00 | 636.50 | 616.50 | 634.50 | 00:00:00 | | 2010-02-04 | 1,554,800 | 623.00 | 624.00 | 604.50 | 605.50 | 00:00:00 | | 2010-02-05 | 2,116,000 | 602.00 | 602.00 | 582.00 | 590.50 | 00:00:00 | | 2010-02-08 | 1,775,000 | 591.50 | 596.00 | 577.50 | 590.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
