|
 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 | | 2011-01-24 | 1,453,000 | 1,031.00 | 1,037.00 | 1,015.00 | 1,030.00 | 00:00:00 | | 2011-01-25 | 2,074,400 | 1,036.00 | 1,069.00 | 1,024.00 | 1,063.00 | 00:00:00 | | 2011-01-26 | 1,318,400 | 1,067.00 | 1,089.00 | 1,061.00 | 1,078.00 | 00:00:00 | | 2011-01-27 | 1,804,100 | 1,084.00 | 1,105.00 | 1,078.00 | 1,080.00 | 00:00:00 | | 2011-01-28 | 2,113,100 | 1,079.00 | 1,092.00 | 1,074.00 | 1,082.00 | 00:00:00 | | 2011-01-31 | 1,820,500 | 1,081.00 | 1,081.00 | 1,059.00 | 1,074.00 | 00:00:00 | | 2011-02-01 | 1,522,300 | 1,082.00 | 1,113.00 | 1,072.00 | 1,113.00 | 00:00:00 | | 2011-02-02 | 1,798,400 | 1,117.00 | 1,139.00 | 1,110.00 | 1,130.00 | 00:00:00 | | 2011-02-03 | 1,452,900 | 1,131.00 | 1,151.00 | 1,122.00 | 1,138.00 | 00:00:00 | | 2011-02-04 | 966,100 | 1,144.00 | 1,152.00 | 1,127.00 | 1,136.00 | 00:00:00 | | 2011-02-07 | 1,310,600 | 1,145.00 | 1,170.00 | 1,133.00 | 1,169.00 | 00:00:00 | | 2011-02-08 | 1,354,000 | 1,173.00 | 1,200.00 | 1,159.00 | 1,200.00 | 00:00:00 | | 2011-02-09 | 1,552,800 | 1,202.00 | 1,211.00 | 1,178.00 | 1,183.00 | 00:00:00 | | 2011-02-10 | 929,100 | 1,178.00 | 1,189.00 | 1,169.00 | 1,187.00 | 00:00:00 | | 2011-02-11 | 1,312,600 | 1,187.00 | 1,187.00 | 1,166.00 | 1,176.00 | 00:00:00 | | 2011-02-14 | 1,156,100 | 1,174.00 | 1,196.00 | 1,174.00 | 1,188.00 | 00:00:00 | | 2011-02-15 | 1,124,400 | 1,189.00 | 1,194.00 | 1,173.00 | 1,180.00 | 00:00:00 | | 2011-02-16 | 1,094,100 | 1,186.00 | 1,188.00 | 1,168.00 | 1,175.00 | 00:00:00 | | 2011-02-17 | 1,923,500 | 1,179.00 | 1,195.12 | 1,169.00 | 1,195.00 | 00:00:00 | | 2011-02-18 | 887,900 | 1,196.00 | 1,198.00 | 1,185.00 | 1,190.00 | 00:00:00 | | 2011-02-21 | 566,600 | 1,186.00 | 1,192.00 | 1,165.00 | 1,177.00 | 00:00:00 | | 2011-02-22 | 1,320,400 | 1,169.00 | 1,172.00 | 1,141.00 | 1,170.00 | 00:00:00 | | 2011-02-23 | 1,356,600 | 1,162.00 | 1,163.00 | 1,144.00 | 1,144.00 | 00:00:00 | | 2011-02-24 | 124,109,700 | 1,135.00 | 1,140.00 | 1,114.00 | 1,140.00 | 00:00:00 | | 2011-02-25 | 546,000 | 1,142.00 | 1,189.00 | 1,142.00 | 1,187.00 | 00:00:00 | | 2011-02-28 | 237,200 | 1,184.00 | 1,202.00 | 1,180.00 | 1,199.00 | 00:00:00 | | 2011-03-01 | 1,021,300 | 1,199.00 | 1,226.00 | 1,181.00 | 1,184.00 | 00:00:00 | | 2011-03-02 | 84,500 | 1,170.00 | 1,174.00 | 1,156.00 | 1,161.00 | 00:00:00 | | 2011-03-03 | 603,600 | 1,171.00 | 1,180.00 | 1,164.00 | 1,177.00 | 00:00:00 | | 2011-03-04 | 52,400 | 1,178.00 | 1,188.00 | 1,157.00 | 1,158.00 | 00:00:00 | | 2011-03-07 | 1,876,200 | 1,191.00 | 1,235.00 | 1,185.00 | 1,200.00 | 00:00:00 | | 2011-03-08 | 1,441,600 | 1,200.00 | 1,220.00 | 1,172.00 | 1,193.00 | 00:00:00 | | 2011-03-09 | 1,206,900 | 1,192.00 | 1,212.00 | 1,184.00 | 1,203.00 | 00:00:00 | | 2011-03-10 | 1,426,600 | 1,195.00 | 1,216.00 | 1,178.00 | 1,185.00 | 00:00:00 | | 2011-03-11 | 1,497,100 | 1,178.00 | 1,184.00 | 1,165.00 | 1,174.00 | 00:00:00 | | 2011-03-14 | 2,570,200 | 1,150.00 | 1,150.00 | 1,100.00 | 1,123.00 | 00:00:00 | | 2011-03-15 | 4,306,900 | 1,096.00 | 1,117.00 | 1,030.00 | 1,110.00 | 00:00:00 | | 2011-03-16 | 3,376,600 | 1,112.00 | 1,140.00 | 1,093.00 | 1,094.00 | 00:00:00 | | 2011-03-17 | 2,386,100 | 1,103.00 | 1,117.00 | 1,094.00 | 1,108.00 | 00:00:00 | | 2011-03-18 | 2,418,900 | 1,109.00 | 1,139.88 | 1,103.00 | 1,106.00 | 00:00:00 | | 2011-03-21 | 1,577,800 | 1,123.00 | 1,145.00 | 1,118.00 | 1,138.00 | 00:00:00 | | 2011-03-22 | 1,144,700 | 1,135.00 | 1,147.00 | 1,119.00 | 1,119.00 | 00:00:00 | | 2011-03-23 | 811,100 | 1,120.00 | 1,133.00 | 1,107.00 | 1,118.00 | 00:00:00 | | 2011-03-24 | 1,559,600 | 1,119.00 | 1,130.00 | 1,112.00 | 1,114.00 | 00:00:00 | | 2011-03-25 | 1,139,400 | 1,115.00 | 1,120.00 | 1,102.00 | 1,116.00 | 00:00:00 | | 2011-03-28 | 1,180,700 | 1,116.00 | 1,149.00 | 1,113.00 | 1,147.00 | 00:00:00 | | 2011-03-29 | 1,511,100 | 1,151.00 | 1,163.00 | 1,138.00 | 1,162.00 | 00:00:00 | | 2011-03-30 | 1,517,900 | 1,175.00 | 1,196.00 | 1,169.00 | 1,185.00 | 00:00:00 | | 2011-03-31 | 1,419,700 | 1,183.00 | 1,194.00 | 1,174.00 | 1,174.00 | 00:00:00 | | 2011-04-01 | 998,700 | 1,185.00 | 1,203.00 | 1,180.00 | 1,200.00 | 00:00:00 | | 2011-04-04 | 1,046,500 | 1,197.00 | 1,207.00 | 1,190.00 | 1,198.00 | 00:00:00 | | 2011-04-05 | 1,148,300 | 1,198.00 | 1,215.00 | 1,197.00 | 1,210.00 | 00:00:00 | | 2011-04-06 | 1,196,200 | 1,214.00 | 1,230.00 | 1,200.00 | 1,210.00 | 00:00:00 | | 2011-04-07 | 1,046,100 | 1,209.00 | 1,213.00 | 1,187.00 | 1,190.00 | 00:00:00 | | 2011-04-08 | 788,500 | 1,195.00 | 1,205.00 | 1,175.00 | 1,183.00 | 00:00:00 | | 2011-04-11 | 954,400 | 1,179.00 | 1,188.00 | 1,153.00 | 1,159.00 | 00:00:00 | | 2011-04-12 | 1,299,500 | 1,156.00 | 1,159.00 | 1,119.00 | 1,132.00 | 00:00:00 | | 2011-04-13 | 2,194,200 | 1,124.00 | 1,164.00 | 1,104.00 | 1,160.00 | 00:00:00 | | 2011-04-14 | 993,900 | 1,161.00 | 1,171.00 | 1,145.00 | 1,160.00 | 00:00:00 | | 2011-04-15 | 1,272,300 | 1,161.00 | 1,175.00 | 1,152.00 | 1,155.00 | 00:00:00 | | 2011-04-18 | 976,100 | 1,158.00 | 1,166.00 | 1,130.00 | 1,146.00 | 00:00:00 | | 2011-04-19 | 3,270,500 | 1,172.00 | 1,245.00 | 1,172.00 | 1,215.00 | 00:00:00 | | 2011-04-20 | 1,674,700 | 1,227.00 | 1,259.00 | 1,227.00 | 1,244.00 | 00:00:00 | | 2011-04-21 | 1,227,700 | 1,258.00 | 1,274.00 | 1,247.00 | 1,271.00 | 00:00:00 | | 2011-04-26 | 1,842,800 | 1,263.00 | 1,319.95 | 1,263.00 | 1,291.00 | 00:00:00 | | 2011-04-27 | 1,457,800 | 1,291.00 | 1,318.65 | 1,286.00 | 1,292.00 | 00:00:00 | | 2011-04-28 | 921,200 | 1,301.00 | 1,305.00 | 1,290.00 | 1,295.00 | 00:00:00 | | 2011-05-03 | 1,358,900 | 1,334.00 | 1,346.00 | 1,309.00 | 1,321.00 | 00:00:00 | | 2011-05-04 | 1,276,100 | 1,324.00 | 1,324.00 | 1,296.00 | 1,301.00 | 00:00:00 | | 2011-05-05 | 992,300 | 1,303.00 | 1,318.00 | 1,291.00 | 1,302.00 | 00:00:00 | | 2011-05-06 | 1,608,400 | 1,303.00 | 1,307.00 | 1,283.00 | 1,290.00 | 00:00:00 | | 2011-05-09 | 890,000 | 1,291.00 | 1,306.00 | 1,281.00 | 1,302.00 | 00:00:00 | | 2011-05-10 | 826,500 | 1,300.00 | 1,335.00 | 1,300.00 | 1,329.00 | 00:00:00 | | 2011-05-11 | 1,986,400 | 1,331.00 | 1,366.37 | 1,329.00 | 1,365.00 | 00:00:00 | | 2011-05-12 | 1,824,900 | 1,355.00 | 1,358.00 | 1,340.00 | 1,352.00 | 00:00:00 | | 2011-05-13 | 851,700 | 1,356.00 | 1,377.00 | 1,356.00 | 1,363.00 | 00:00:00 | | 2011-05-16 | 1,273,900 | 1,357.00 | 1,369.00 | 1,338.00 | 1,357.00 | 00:00:00 | | 2011-05-17 | 1,545,000 | 1,352.00 | 1,358.00 | 1,336.00 | 1,338.00 | 00:00:00 | | 2011-05-18 | 1,320,400 | 1,342.00 | 1,344.00 | 1,325.00 | 1,340.00 | 00:00:00 | | 2011-05-19 | 1,402,800 | 1,345.00 | 1,347.00 | 1,316.30 | 1,342.00 | 00:00:00 | | 2011-05-20 | 1,144,200 | 1,346.00 | 1,370.00 | 1,343.00 | 1,351.00 | 00:00:00 | | 2011-05-23 | 959,000 | 1,333.00 | 1,336.00 | 1,318.00 | 1,331.00 | 00:00:00 | | 2011-05-24 | 1,096,600 | 1,334.00 | 1,353.00 | 1,329.00 | 1,342.00 | 00:00:00 | | 2011-05-25 | 2,050,500 | 1,337.00 | 1,347.00 | 1,304.00 | 1,320.00 | 00:00:00 | | 2011-05-26 | 4,269,500 | 1,300.00 | 1,314.00 | 1,256.00 | 1,260.00 | 00:00:00 | | 2011-05-27 | 1,831,400 | 1,285.00 | 1,296.00 | 1,272.00 | 1,290.00 | 00:00:00 | | 2011-05-31 | 1,913,500 | 1,296.00 | 1,321.00 | 1,295.00 | 1,319.00 | 00:00:00 | | 2011-06-01 | 1,391,300 | 1,325.00 | 1,356.00 | 1,320.00 | 1,326.00 | 00:00:00 | | 2011-06-02 | 730,400 | 1,307.00 | 1,317.00 | 1,305.00 | 1,308.00 | 00:00:00 | | 2011-06-03 | 932,500 | 1,310.00 | 1,312.00 | 1,292.00 | 1,305.00 | 00:00:00 | | 2011-06-06 | 659,600 | 1,298.00 | 1,314.00 | 1,297.00 | 1,307.00 | 00:00:00 | | 2011-06-07 | 1,962,000 | 1,315.00 | 1,355.00 | 1,310.00 | 1,312.00 | 00:00:00 | | 2011-06-08 | 1,436,500 | 1,304.00 | 1,305.00 | 1,278.00 | 1,278.00 | 00:00:00 | | 2011-06-09 | 1,038,200 | 1,280.00 | 1,310.00 | 1,277.00 | 1,308.00 | 00:00:00 | | 2011-06-10 | 878,600 | 1,304.00 | 1,325.00 | 1,288.00 | 1,291.00 | 00:00:00 | | 2011-06-13 | 788,500 | 1,289.00 | 1,307.00 | 1,284.00 | 1,299.00 | 00:00:00 | | 2011-06-14 | 1,032,000 | 1,301.00 | 1,321.00 | 1,297.00 | 1,320.00 | 00:00:00 | | 2011-06-15 | 1,550,600 | 1,321.00 | 1,339.00 | 1,315.00 | 1,320.00 | 00:00:00 | | 2011-06-16 | 1,501,900 | 1,307.00 | 1,318.00 | 1,282.00 | 1,308.00 | 00:00:00 | | 2011-06-17 | 1,561,100 | 1,297.00 | 1,328.00 | 1,290.00 | 1,317.00 | 00:00:00 | | 2011-06-20 | 1,479,400 | 1,310.00 | 1,334.00 | 1,306.00 | 1,327.00 | 00:00:00 | | 2011-06-21 | 1,473,200 | 1,328.00 | 1,357.00 | 1,324.00 | 1,356.00 | 00:00:00 | | 2011-06-22 | 1,283,400 | 1,352.00 | 1,402.00 | 1,349.00 | 1,392.00 | 00:00:00 | | 2011-06-23 | 1,990,600 | 1,383.00 | 1,391.00 | 1,346.00 | 1,357.00 | 00:00:00 | | 2011-06-24 | 1,451,500 | 1,368.00 | 1,396.00 | 1,357.00 | 1,363.00 | 00:00:00 | | 2011-06-27 | 1,080,900 | 1,363.00 | 1,381.00 | 1,356.00 | 1,360.00 | 00:00:00 | | 2011-06-28 | 2,045,800 | 1,360.00 | 1,382.00 | 1,350.00 | 1,378.00 | 00:00:00 | | 2011-06-29 | 1,751,200 | 1,384.00 | 1,450.00 | 1,384.00 | 1,449.00 | 00:00:00 | | 2011-06-30 | 1,158,700 | 1,454.00 | 1,461.00 | 1,435.00 | 1,450.00 | 00:00:00 | | 2011-07-01 | 846,900 | 1,456.00 | 1,472.00 | 1,446.00 | 1,471.00 | 00:00:00 | | 2011-07-04 | 670,000 | 1,469.00 | 1,491.00 | 1,469.00 | 1,484.00 | 00:00:00 | | 2011-07-05 | 981,900 | 1,484.00 | 1,494.00 | 1,472.00 | 1,475.00 | 00:00:00 | | 2011-07-06 | 1,053,600 | 1,461.00 | 1,481.00 | 1,445.00 | 1,450.00 | 00:00:00 | | 2011-07-07 | 1,878,700 | 1,453.00 | 1,466.00 | 1,439.00 | 1,464.00 | 00:00:00 | | 2011-07-08 | 875,700 | 1,465.00 | 1,487.00 | 1,446.00 | 1,453.00 | 00:00:00 | | 2011-07-11 | 1,246,300 | 1,441.00 | 1,449.00 | 1,406.00 | 1,414.00 | 00:00:00 | | 2011-07-12 | 2,132,500 | 1,391.00 | 1,446.17 | 1,368.00 | 1,437.00 | 00:00:00 | | 2011-07-13 | 2,380,100 | 1,470.00 | 1,545.00 | 1,456.00 | 1,531.00 | 00:00:00 | | 2011-07-14 | 1,367,400 | 1,538.00 | 1,544.00 | 1,509.30 | 1,514.00 | 00:00:00 | | 2011-07-15 | 2,262,000 | 1,511.00 | 1,581.00 | 1,506.00 | 1,577.00 | 00:00:00 | | 2011-07-18 | 1,347,800 | 1,565.00 | 1,573.00 | 1,529.00 | 1,538.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
