|
 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 | | 2002-12-30 | 124,400 | 235.00 | 235.00 | 227.25 | 228.00 | 00:00:00 | | 2002-12-31 | 117,400 | 217.00 | 230.00 | 217.00 | 224.50 | 00:00:00 | | 2003-01-01 | 0 | 224.50 | 224.50 | 224.50 | 224.50 | 00:00:00 | | 2003-01-02 | 124,800 | 230.00 | 230.00 | 221.25 | 225.75 | 00:00:00 | | 2003-01-03 | 95,000 | 231.50 | 231.50 | 222.50 | 223.25 | 00:00:00 | | 2003-01-06 | 264,700 | 221.75 | 226.50 | 221.50 | 221.50 | 00:00:00 | | 2003-01-07 | 353,200 | 225.00 | 225.00 | 217.50 | 217.50 | 00:00:00 | | 2003-01-08 | 487,600 | 221.00 | 221.00 | 212.50 | 218.00 | 00:00:00 | | 2003-01-09 | 1,099,800 | 215.75 | 215.75 | 205.75 | 212.00 | 00:00:00 | | 2003-01-10 | 475,500 | 211.00 | 222.00 | 211.00 | 216.00 | 00:00:00 | | 2003-01-13 | 1,020,000 | 230.00 | 233.75 | 223.00 | 229.00 | 00:00:00 | | 2003-01-14 | 187,400 | 228.84 | 236.75 | 230.00 | 233.00 | 00:00:00 | | 2003-01-15 | 440,900 | 238.00 | 239.50 | 233.00 | 236.00 | 00:00:00 | | 2003-01-16 | 228,800 | 235.00 | 235.00 | 228.00 | 230.75 | 00:00:00 | | 2003-01-17 | 167,500 | 230.50 | 232.00 | 228.50 | 229.00 | 00:00:00 | | 2003-01-20 | 88,600 | 229.00 | 230.00 | 226.00 | 226.75 | 00:00:00 | | 2003-01-21 | 217,100 | 227.00 | 227.00 | 222.00 | 225.75 | 00:00:00 | | 2003-01-22 | 660,500 | 220.00 | 230.25 | 220.00 | 225.50 | 00:00:00 | | 2003-01-23 | 428,600 | 223.00 | 224.25 | 217.25 | 219.50 | 00:00:00 | | 2003-01-24 | 565,100 | 221.50 | 222.00 | 219.75 | 220.00 | 00:00:00 | | 2003-01-27 | 178,100 | 223.00 | 223.00 | 206.00 | 213.00 | 00:00:00 | | 2003-01-28 | 156,300 | 210.00 | 227.25 | 210.00 | 227.25 | 00:00:00 | | 2003-01-29 | 142,800 | 222.00 | 223.00 | 215.00 | 223.00 | 00:00:00 | | 2003-01-30 | 98,600 | 217.00 | 229.50 | 217.00 | 228.50 | 00:00:00 | | 2003-01-31 | 105,300 | 225.25 | 229.50 | 225.00 | 228.50 | 00:00:00 | | 2003-02-03 | 188,900 | 230.00 | 233.00 | 229.00 | 231.00 | 00:00:00 | | 2003-02-04 | 426,600 | 233.00 | 233.00 | 229.00 | 230.25 | 00:00:00 | | 2003-02-05 | 260,300 | 224.00 | 234.25 | 224.00 | 233.00 | 00:00:00 | | 2003-02-06 | 203,400 | 230.00 | 239.00 | 230.00 | 238.25 | 00:00:00 | | 2003-02-07 | 168,300 | 239.00 | 243.00 | 235.00 | 239.00 | 00:00:00 | | 2003-02-10 | 145,000 | 237.75 | 241.50 | 237.75 | 239.00 | 00:00:00 | | 2003-02-11 | 86,700 | 241.50 | 243.50 | 238.00 | 243.50 | 00:00:00 | | 2003-02-12 | 210,400 | 242.00 | 242.00 | 232.00 | 233.00 | 00:00:00 | | 2003-02-13 | 238,800 | 238.75 | 238.75 | 225.50 | 227.50 | 00:00:00 | | 2003-02-14 | 94,900 | 226.00 | 235.00 | 225.00 | 232.00 | 00:00:00 | | 2003-02-17 | 70,400 | 232.00 | 242.00 | 228.50 | 242.00 | 00:00:00 | | 2003-02-18 | 182,300 | 242.00 | 242.00 | 233.50 | 239.00 | 00:00:00 | | 2003-02-19 | 193,200 | 250.00 | 250.00 | 234.50 | 234.50 | 00:00:00 | | 2003-02-20 | 112,200 | 238.00 | 240.00 | 236.00 | 236.00 | 00:00:00 | | 2003-02-21 | 29,900 | 238.00 | 239.50 | 236.00 | 239.00 | 00:00:00 | | 2003-02-24 | 113,500 | 241.75 | 241.75 | 236.00 | 236.50 | 00:00:00 | | 2003-02-25 | 76,200 | 234.00 | 238.75 | 225.25 | 226.00 | 00:00:00 | | 2003-02-26 | 146,700 | 237.00 | 237.75 | 232.00 | 237.75 | 00:00:00 | | 2003-02-27 | 108,800 | 232.00 | 237.00 | 230.25 | 235.50 | 00:00:00 | | 2003-02-28 | 213,400 | 236.00 | 240.00 | 236.00 | 240.00 | 00:00:00 | | 2003-03-03 | 213,400 | 239.00 | 245.00 | 239.00 | 244.00 | 00:00:00 | | 2003-03-04 | 679,900 | 244.00 | 246.00 | 239.75 | 241.00 | 00:00:00 | | 2003-03-05 | 1,189,500 | 240.00 | 240.00 | 229.00 | 231.00 | 00:00:00 | | 2003-03-06 | 989,000 | 230.00 | 230.00 | 225.50 | 226.25 | 00:00:00 | | 2003-03-07 | 388,000 | 225.00 | 227.00 | 224.00 | 224.00 | 00:00:00 | | 2003-03-10 | 1,046,100 | 224.00 | 226.00 | 221.00 | 221.50 | 00:00:00 | | 2003-03-11 | 744,900 | 223.00 | 234.00 | 223.00 | 231.75 | 00:00:00 | | 2003-03-12 | 731,300 | 229.75 | 237.25 | 229.75 | 237.00 | 00:00:00 | | 2003-03-13 | 997,600 | 234.00 | 236.50 | 233.50 | 234.75 | 00:00:00 | | 2003-03-14 | 610,700 | 235.00 | 241.00 | 234.25 | 237.00 | 00:00:00 | | 2003-03-17 | 100,400 | 233.75 | 243.75 | 233.75 | 243.25 | 00:00:00 | | 2003-03-18 | 1,659,800 | 250.00 | 260.00 | 250.00 | 255.75 | 00:00:00 | | 2003-03-19 | 277,900 | 258.00 | 258.00 | 250.00 | 252.75 | 00:00:00 | | 2003-03-20 | 711,600 | 248.00 | 252.00 | 245.00 | 246.00 | 00:00:00 | | 2003-03-21 | 374,400 | 245.00 | 248.50 | 240.50 | 247.25 | 00:00:00 | | 2003-03-24 | 595,900 | 244.50 | 249.00 | 244.50 | 245.75 | 00:00:00 | | 2003-03-25 | 333,900 | 245.25 | 245.25 | 240.50 | 243.00 | 00:00:00 | | 2003-03-26 | 155,200 | 245.00 | 248.00 | 242.00 | 243.00 | 00:00:00 | | 2003-03-27 | 875,700 | 243.00 | 247.50 | 235.50 | 245.00 | 00:00:00 | | 2003-03-28 | 121,300 | 247.00 | 247.00 | 240.25 | 244.00 | 00:00:00 | | 2003-03-31 | 939,000 | 243.75 | 243.75 | 234.25 | 236.00 | 00:00:00 | | 2003-04-01 | 1,182,300 | 234.00 | 238.00 | 226.00 | 227.00 | 00:00:00 | | 2003-04-02 | 1,354,000 | 228.50 | 230.00 | 218.00 | 224.25 | 00:00:00 | | 2003-04-03 | 1,059,900 | 225.00 | 225.00 | 215.50 | 216.00 | 00:00:00 | | 2003-04-04 | 873,500 | 218.00 | 220.00 | 215.75 | 216.50 | 00:00:00 | | 2003-04-07 | 505,000 | 222.00 | 231.25 | 220.00 | 227.00 | 00:00:00 | | 2003-04-08 | 929,900 | 228.00 | 228.00 | 220.00 | 225.00 | 00:00:00 | | 2003-04-09 | 472,300 | 228.00 | 229.00 | 222.50 | 223.50 | 00:00:00 | | 2003-04-10 | 378,800 | 225.25 | 228.00 | 224.50 | 228.00 | 00:00:00 | | 2003-04-11 | 504,700 | 227.00 | 234.75 | 225.00 | 233.00 | 00:00:00 | | 2003-04-14 | 395,400 | 232.50 | 234.50 | 229.50 | 232.00 | 00:00:00 | | 2003-04-15 | 1,989,500 | 236.75 | 248.00 | 236.75 | 247.00 | 00:00:00 | | 2003-04-16 | 1,368,800 | 246.50 | 260.00 | 246.50 | 260.00 | 00:00:00 | | 2003-04-17 | 161,600 | 256.00 | 259.75 | 255.00 | 259.75 | 00:00:00 | | 2003-04-18 | 0 | 259.75 | 259.75 | 259.75 | 259.75 | 00:00:00 | | 2003-04-21 | 0 | 259.75 | 259.75 | 259.75 | 259.75 | 00:00:00 | | 2003-04-22 | 317,600 | 259.25 | 264.75 | 257.50 | 264.75 | 00:00:00 | | 2003-04-23 | 780,800 | 265.00 | 272.00 | 265.00 | 272.00 | 00:00:00 | | 2003-04-24 | 1,475,900 | 271.00 | 274.50 | 267.50 | 270.25 | 00:00:00 | | 2003-04-25 | 925,200 | 268.50 | 268.50 | 255.00 | 257.00 | 00:00:00 | | 2003-04-28 | 198,900 | 255.00 | 265.00 | 255.00 | 260.00 | 00:00:00 | | 2003-04-29 | 346,000 | 260.00 | 268.75 | 260.00 | 266.25 | 00:00:00 | | 2003-04-30 | 644,900 | 270.00 | 270.00 | 260.50 | 261.50 | 00:00:00 | | 2003-05-01 | 98,400 | 264.75 | 265.00 | 260.00 | 265.00 | 00:00:00 | | 2003-05-02 | 663,100 | 269.00 | 273.00 | 261.00 | 273.00 | 00:00:00 | | 2003-05-05 | 0 | 273.00 | 273.00 | 273.00 | 273.00 | 00:00:00 | | 2003-05-06 | 616,200 | 273.00 | 275.25 | 264.00 | 273.25 | 00:00:00 | | 2003-05-07 | 1,146,100 | 275.00 | 283.00 | 275.00 | 280.00 | 00:00:00 | | 2003-05-08 | 665,500 | 276.00 | 284.75 | 276.00 | 282.00 | 00:00:00 | | 2003-05-09 | 519,400 | 282.50 | 282.50 | 278.00 | 280.50 | 00:00:00 | | 2003-05-12 | 176,700 | 280.75 | 287.00 | 280.00 | 283.50 | 00:00:00 | | 2003-05-13 | 221,500 | 284.00 | 287.75 | 282.00 | 287.50 | 00:00:00 | | 2003-05-14 | 527,100 | 282.25 | 295.25 | 282.25 | 287.50 | 00:00:00 | | 2003-05-15 | 892,900 | 286.75 | 287.00 | 283.00 | 286.25 | 00:00:00 | | 2003-05-16 | 427,700 | 286.00 | 289.00 | 286.00 | 286.50 | 00:00:00 | | 2003-05-19 | 527,400 | 286.00 | 287.00 | 284.50 | 284.50 | 00:00:00 | | 2003-05-20 | 880,900 | 283.75 | 285.50 | 276.00 | 276.00 | 00:00:00 | | 2003-05-21 | 1,119,200 | 273.75 | 274.00 | 261.00 | 266.00 | 00:00:00 | | 2003-05-22 | 2,614,200 | 262.50 | 262.50 | 249.00 | 251.00 | 00:00:00 | | 2003-05-23 | 2,302,800 | 253.00 | 253.00 | 230.00 | 238.50 | 00:00:00 | | 2003-05-26 | 0 | 238.50 | 238.50 | 238.50 | 238.50 | 00:00:00 | | 2003-05-27 | 1,440,900 | 231.50 | 247.00 | 231.50 | 244.00 | 00:00:00 | | 2003-05-28 | 1,197,300 | 246.00 | 254.00 | 246.00 | 250.25 | 00:00:00 | | 2003-05-29 | 242,200 | 252.50 | 256.00 | 247.00 | 256.00 | 00:00:00 | | 2003-05-30 | 880,000 | 252.00 | 260.00 | 252.00 | 260.00 | 00:00:00 | | 2003-06-02 | 159,500 | 258.00 | 265.50 | 258.00 | 263.00 | 00:00:00 | | 2003-06-03 | 676,000 | 260.00 | 263.00 | 257.50 | 259.00 | 00:00:00 | | 2003-06-04 | 227,900 | 257.00 | 260.50 | 257.00 | 260.25 | 00:00:00 | | 2003-06-05 | 196,100 | 257.00 | 261.00 | 257.00 | 260.00 | 00:00:00 | | 2003-06-06 | 318,500 | 261.75 | 267.50 | 258.75 | 266.50 | 00:00:00 | | 2003-06-09 | 507,500 | 265.00 | 265.00 | 258.00 | 259.00 | 00:00:00 | | 2003-06-10 | 50,400 | 257.25 | 260.00 | 257.00 | 260.00 | 00:00:00 | | 2003-06-11 | 279,900 | 258.00 | 260.00 | 255.00 | 255.00 | 00:00:00 | | 2003-06-12 | 900,300 | 257.75 | 257.75 | 250.25 | 252.75 | 00:00:00 | | 2003-06-13 | 1,201,800 | 250.25 | 250.25 | 240.25 | 246.50 | 00:00:00 | | 2003-06-16 | 433,400 | 248.00 | 248.00 | 240.00 | 240.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
