|
 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 | | 2010-07-30 | 1,471,200 | 848.00 | 851.50 | 837.00 | 841.50 | 00:00:00 | | 2010-08-02 | 1,461,700 | 846.00 | 859.50 | 844.50 | 859.50 | 00:00:00 | | 2010-08-03 | 1,169,300 | 861.00 | 865.50 | 847.50 | 864.00 | 00:00:00 | | 2010-08-04 | 1,188,000 | 862.00 | 870.50 | 843.00 | 859.50 | 00:00:00 | | 2010-08-05 | 2,368,800 | 858.50 | 891.50 | 858.50 | 873.00 | 00:00:00 | | 2010-08-06 | 1,274,000 | 878.00 | 881.00 | 849.00 | 855.50 | 00:00:00 | | 2010-08-09 | 798,100 | 867.00 | 875.50 | 859.50 | 862.50 | 00:00:00 | | 2010-08-10 | 1,193,000 | 862.50 | 864.50 | 846.50 | 858.00 | 00:00:00 | | 2010-08-11 | 1,325,200 | 854.00 | 855.00 | 832.50 | 832.50 | 00:00:00 | | 2010-08-12 | 1,687,600 | 827.00 | 837.00 | 814.00 | 826.00 | 00:00:00 | | 2010-08-13 | 691,200 | 831.00 | 837.00 | 819.00 | 829.00 | 00:00:00 | | 2010-08-16 | 963,900 | 833.50 | 835.50 | 821.50 | 829.00 | 00:00:00 | | 2010-08-17 | 927,000 | 830.50 | 848.00 | 830.50 | 847.50 | 00:00:00 | | 2010-08-18 | 845,600 | 840.50 | 853.50 | 839.50 | 847.00 | 00:00:00 | | 2010-08-19 | 969,300 | 852.50 | 860.00 | 834.50 | 836.00 | 00:00:00 | | 2010-08-20 | 1,363,600 | 833.00 | 840.00 | 825.00 | 833.00 | 00:00:00 | | 2010-08-23 | 933,100 | 837.00 | 849.00 | 827.00 | 837.50 | 00:00:00 | | 2010-08-24 | 1,557,500 | 837.00 | 854.50 | 824.00 | 848.50 | 00:00:00 | | 2010-08-25 | 1,530,000 | 849.50 | 849.50 | 815.50 | 820.50 | 00:00:00 | | 2010-08-26 | 1,260,400 | 832.00 | 843.50 | 824.00 | 839.00 | 00:00:00 | | 2010-08-27 | 967,200 | 837.50 | 848.50 | 830.50 | 846.50 | 00:00:00 | | 2010-08-31 | 1,419,000 | 838.00 | 850.00 | 826.00 | 850.00 | 00:00:00 | | 2010-09-01 | 1,613,400 | 854.00 | 861.50 | 835.00 | 855.00 | 00:00:00 | | 2010-09-02 | 938,700 | 854.50 | 862.00 | 851.00 | 859.50 | 00:00:00 | | 2010-09-03 | 724,600 | 860.00 | 878.00 | 852.50 | 870.50 | 00:00:00 | | 2010-09-06 | 364,600 | 875.00 | 881.00 | 870.00 | 873.00 | 00:00:00 | | 2010-09-07 | 753,000 | 869.00 | 877.00 | 862.50 | 874.00 | 00:00:00 | | 2010-09-08 | 1,420,100 | 868.00 | 874.50 | 854.00 | 871.50 | 00:00:00 | | 2010-09-09 | 729,400 | 867.50 | 887.50 | 867.00 | 884.00 | 00:00:00 | | 2010-09-10 | 556,100 | 882.50 | 894.50 | 880.50 | 894.50 | 00:00:00 | | 2010-09-13 | 805,900 | 896.50 | 916.50 | 894.50 | 910.00 | 00:00:00 | | 2010-09-14 | 1,584,000 | 912.00 | 917.00 | 889.50 | 899.00 | 00:00:00 | | 2010-09-15 | 1,351,400 | 899.50 | 909.00 | 891.50 | 906.00 | 00:00:00 | | 2010-09-16 | 1,079,300 | 910.00 | 916.00 | 900.00 | 910.00 | 00:00:00 | | 2010-09-17 | 1,542,200 | 920.50 | 942.00 | 909.50 | 929.50 | 00:00:00 | | 2010-09-20 | 686,400 | 929.50 | 944.50 | 926.00 | 942.00 | 00:00:00 | | 2010-09-21 | 986,400 | 942.50 | 958.50 | 936.00 | 953.00 | 00:00:00 | | 2010-09-22 | 1,349,000 | 958.00 | 958.00 | 948.50 | 952.50 | 00:00:00 | | 2010-09-23 | 927,400 | 956.00 | 958.50 | 938.50 | 945.50 | 00:00:00 | | 2010-09-24 | 2,511,100 | 945.00 | 1,006.00 | 942.50 | 1,002.00 | 00:00:00 | | 2010-09-27 | 1,847,600 | 1,001.00 | 1,007.00 | 992.00 | 998.00 | 00:00:00 | | 2010-09-28 | 1,489,300 | 994.50 | 1,003.00 | 982.00 | 1,002.00 | 00:00:00 | | 2010-09-29 | 1,542,500 | 1,002.00 | 1,023.00 | 997.00 | 1,020.00 | 00:00:00 | | 2010-09-30 | 2,338,200 | 1,017.00 | 1,065.00 | 1,013.00 | 1,040.00 | 00:00:00 | | 2010-10-01 | 4,949,100 | 1,036.00 | 1,040.00 | 1,025.00 | 1,030.00 | 00:00:00 | | 2010-10-04 | 1,503,700 | 1,028.00 | 1,033.00 | 1,016.00 | 1,026.00 | 00:00:00 | | 2010-10-05 | 1,657,500 | 1,022.00 | 1,028.00 | 1,008.00 | 1,014.00 | 00:00:00 | | 2010-10-06 | 1,882,300 | 1,015.00 | 1,020.00 | 994.50 | 1,005.00 | 00:00:00 | | 2010-10-07 | 1,376,400 | 1,009.00 | 1,041.00 | 1,004.00 | 1,030.00 | 00:00:00 | | 2010-10-08 | 992,400 | 1,028.00 | 1,029.00 | 1,004.00 | 1,016.00 | 00:00:00 | | 2010-10-11 | 962,600 | 1,021.00 | 1,043.00 | 1,017.00 | 1,038.00 | 00:00:00 | | 2010-10-12 | 1,067,500 | 1,029.00 | 1,043.00 | 1,018.00 | 1,039.00 | 00:00:00 | | 2010-10-13 | 3,115,000 | 1,029.00 | 1,031.00 | 996.00 | 1,008.00 | 00:00:00 | | 2010-10-14 | 2,117,200 | 1,018.00 | 1,018.00 | 980.50 | 988.00 | 00:00:00 | | 2010-10-15 | 3,422,600 | 986.50 | 986.50 | 963.00 | 971.50 | 00:00:00 | | 2010-10-18 | 1,183,400 | 969.00 | 971.50 | 949.50 | 971.50 | 00:00:00 | | 2010-10-19 | 1,645,900 | 973.50 | 979.50 | 958.50 | 959.50 | 00:00:00 | | 2010-10-20 | 1,102,700 | 960.00 | 976.50 | 953.50 | 974.00 | 00:00:00 | | 2010-10-21 | 2,138,700 | 974.50 | 997.00 | 970.50 | 993.00 | 00:00:00 | | 2010-10-22 | 1,358,000 | 992.00 | 1,009.00 | 989.00 | 994.00 | 00:00:00 | | 2010-10-25 | 2,014,800 | 1,008.00 | 1,036.00 | 1,003.00 | 1,026.00 | 00:00:00 | | 2010-10-26 | 789,300 | 1,025.00 | 1,026.00 | 1,003.00 | 1,005.00 | 00:00:00 | | 2010-10-27 | 1,026,700 | 1,001.00 | 1,020.00 | 995.50 | 1,004.00 | 00:00:00 | | 2010-10-28 | 1,040,900 | 1,007.00 | 1,023.00 | 1,005.00 | 1,018.00 | 00:00:00 | | 2010-10-29 | 798,800 | 1,021.00 | 1,032.00 | 1,014.00 | 1,019.00 | 00:00:00 | | 2010-11-01 | 424,900 | 1,021.00 | 1,029.00 | 1,012.00 | 1,013.00 | 00:00:00 | | 2010-11-02 | 633,400 | 1,012.00 | 1,028.00 | 1,010.00 | 1,026.00 | 00:00:00 | | 2010-11-03 | 507,400 | 1,033.00 | 1,037.00 | 1,017.00 | 1,019.00 | 00:00:00 | | 2010-11-04 | 950,700 | 1,027.00 | 1,051.00 | 1,027.00 | 1,040.00 | 00:00:00 | | 2010-11-05 | 650,700 | 1,040.00 | 1,064.00 | 1,034.00 | 1,039.00 | 00:00:00 | | 2010-11-08 | 607,400 | 1,041.00 | 1,041.00 | 1,027.00 | 1,035.00 | 00:00:00 | | 2010-11-09 | 853,700 | 1,030.00 | 1,041.00 | 1,026.00 | 1,026.70 | 00:00:00 | | 2010-11-10 | 905,500 | 1,027.00 | 1,034.00 | 997.50 | 999.00 | 00:00:00 | | 2010-11-11 | 1,243,300 | 999.00 | 1,013.00 | 986.50 | 1,007.00 | 00:00:00 | | 2010-11-12 | 611,100 | 998.50 | 1,015.00 | 991.00 | 1,004.00 | 00:00:00 | | 2010-11-15 | 675,900 | 1,002.00 | 1,022.00 | 999.50 | 1,020.00 | 00:00:00 | | 2010-11-16 | 2,247,300 | 1,030.00 | 1,038.00 | 994.50 | 1,004.00 | 00:00:00 | | 2010-11-17 | 1,314,700 | 999.50 | 1,008.00 | 983.00 | 1,008.00 | 00:00:00 | | 2010-11-18 | 495,300 | 1,010.00 | 1,032.00 | 1,007.00 | 1,026.00 | 00:00:00 | | 2010-11-22 | 830,100 | 1,044.00 | 1,049.00 | 1,027.00 | 1,029.00 | 00:00:00 | | 2010-11-23 | 706,900 | 1,026.00 | 1,028.00 | 1,008.00 | 1,008.00 | 00:00:00 | | 2010-11-25 | 454,900 | 1,050.00 | 1,053.00 | 1,036.00 | 1,044.00 | 00:00:00 | | 2010-11-26 | 717,400 | 1,040.00 | 1,044.00 | 1,029.00 | 1,040.00 | 00:00:00 | | 2010-11-29 | 1,200,400 | 1,045.00 | 1,045.00 | 996.00 | 996.00 | 00:00:00 | | 2010-11-30 | 1,414,300 | 1,004.00 | 1,012.00 | 991.50 | 996.00 | 00:00:00 | | 2010-12-01 | 1,206,700 | 1,006.00 | 1,032.00 | 998.00 | 1,025.00 | 00:00:00 | | 2010-12-02 | 1,647,400 | 1,034.00 | 1,101.00 | 1,034.00 | 1,099.00 | 00:00:00 | | 2010-12-03 | 2,036,500 | 1,104.00 | 1,118.00 | 1,065.00 | 1,079.00 | 00:00:00 | | 2010-12-06 | 1,035,300 | 1,077.00 | 1,109.00 | 1,076.00 | 1,109.00 | 00:00:00 | | 2010-12-07 | 1,918,300 | 1,114.00 | 1,152.00 | 1,109.00 | 1,131.63 | 00:00:00 | | 2010-12-08 | 2,279,500 | 1,132.00 | 1,204.00 | 1,130.00 | 1,156.00 | 00:00:00 | | 2010-12-09 | 1,225,800 | 1,170.00 | 1,180.00 | 1,131.00 | 1,149.19 | 00:00:00 | | 2010-12-10 | 1,394,000 | 1,141.00 | 1,146.00 | 1,103.00 | 1,108.00 | 00:00:00 | | 2010-12-13 | 1,127,900 | 1,104.00 | 1,136.00 | 1,104.00 | 1,119.00 | 00:00:00 | | 2010-12-14 | 1,122,400 | 1,118.00 | 1,127.00 | 1,112.00 | 1,126.00 | 00:00:00 | | 2010-12-15 | 883,000 | 1,121.00 | 1,129.00 | 1,114.00 | 1,125.00 | 00:00:00 | | 2010-12-16 | 894,300 | 1,122.00 | 1,149.00 | 1,122.00 | 1,141.00 | 00:00:00 | | 2010-12-17 | 3,306,900 | 1,142.00 | 1,170.00 | 1,127.00 | 1,130.19 | 00:00:00 | | 2010-12-20 | 1,092,900 | 1,135.00 | 1,137.00 | 1,126.00 | 1,132.00 | 00:00:00 | | 2010-12-21 | 583,600 | 1,133.00 | 1,148.00 | 1,127.00 | 1,142.00 | 00:00:00 | | 2010-12-22 | 950,900 | 1,144.00 | 1,149.00 | 1,133.00 | 1,144.00 | 00:00:00 | | 2010-12-23 | 344,800 | 1,148.00 | 1,150.00 | 1,142.00 | 1,145.00 | 00:00:00 | | 2010-12-24 | 102,700 | 1,145.00 | 1,156.00 | 1,145.00 | 1,153.00 | 00:00:00 | | 2010-12-29 | 421,500 | 1,149.00 | 1,155.00 | 1,145.00 | 1,147.00 | 00:00:00 | | 2010-12-30 | 327,200 | 1,143.00 | 1,150.00 | 1,133.00 | 1,136.00 | 00:00:00 | | 2010-12-31 | 250,700 | 1,145.00 | 1,145.00 | 1,124.00 | 1,124.00 | 00:00:00 | | 2011-01-04 | 927,700 | 1,150.00 | 1,170.00 | 1,133.00 | 1,142.00 | 00:00:00 | | 2011-01-05 | 688,200 | 1,138.00 | 1,144.00 | 1,109.00 | 1,120.00 | 00:00:00 | | 2011-01-06 | 689,300 | 1,117.00 | 1,129.00 | 1,109.00 | 1,121.00 | 00:00:00 | | 2011-01-07 | 762,600 | 1,119.00 | 1,140.00 | 1,116.00 | 1,127.00 | 00:00:00 | | 2011-01-10 | 714,100 | 1,118.00 | 1,121.00 | 1,097.00 | 1,119.00 | 00:00:00 | | 2011-01-11 | 884,600 | 1,122.00 | 1,150.00 | 1,118.00 | 1,142.00 | 00:00:00 | | 2011-01-12 | 1,809,400 | 1,141.00 | 1,146.00 | 1,110.00 | 1,118.00 | 00:00:00 | | 2011-01-13 | 1,407,200 | 1,121.00 | 1,128.00 | 1,080.00 | 1,080.00 | 00:00:00 | | 2011-01-14 | 1,261,200 | 1,080.00 | 1,090.00 | 1,054.00 | 1,055.00 | 00:00:00 | | 2011-01-17 | 1,411,200 | 1,063.00 | 1,075.00 | 1,056.00 | 1,059.00 | 00:00:00 | | 2011-01-18 | 2,972,800 | 1,101.00 | 1,119.00 | 1,081.00 | 1,115.00 | 00:00:00 | | 2011-01-19 | 2,636,000 | 1,123.00 | 1,127.00 | 1,090.00 | 1,090.00 | 00:00:00 | | 2011-01-20 | 1,418,600 | 1,091.00 | 1,091.00 | 1,042.00 | 1,045.00 | 00:00:00 | | 2011-01-21 | 1,541,200 | 1,045.00 | 1,057.00 | 1,027.00 | 1,031.00 | 00:00:00 | | 2011-01-24 | 1,453,000 | 1,031.00 | 1,037.00 | 1,015.00 | 1,030.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
