|
 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 | | 2011-07-18 | 1,347,800 | 1,565.00 | 1,573.00 | 1,529.00 | 1,538.00 | 00:00:00 | | 2011-07-19 | 891,800 | 1,545.00 | 1,557.00 | 1,529.00 | 1,545.00 | 00:00:00 | | 2011-07-20 | 927,400 | 1,557.00 | 1,577.00 | 1,547.00 | 1,552.00 | 00:00:00 | | 2011-07-21 | 1,111,500 | 1,557.00 | 1,580.00 | 1,540.00 | 1,576.00 | 00:00:00 | | 2011-07-22 | 652,400 | 1,582.00 | 1,592.00 | 1,563.00 | 1,578.00 | 00:00:00 | | 2011-07-25 | 630,300 | 1,572.00 | 1,610.00 | 1,570.00 | 1,600.00 | 00:00:00 | | 2011-07-26 | 1,551,700 | 1,602.00 | 1,602.00 | 1,543.00 | 1,549.00 | 00:00:00 | | 2011-07-27 | 1,832,600 | 1,551.00 | 1,552.00 | 1,500.00 | 1,509.00 | 00:00:00 | | 2011-07-28 | 1,284,000 | 1,501.00 | 1,527.00 | 1,489.82 | 1,504.00 | 00:00:00 | | 2011-07-29 | 1,553,200 | 1,485.00 | 1,500.00 | 1,461.00 | 1,494.00 | 00:00:00 | | 2011-08-01 | 1,446,100 | 1,512.00 | 1,531.00 | 1,459.00 | 1,470.00 | 00:00:00 | | 2011-08-02 | 1,664,400 | 1,460.00 | 1,468.25 | 1,428.00 | 1,450.00 | 00:00:00 | | 2011-08-03 | 1,369,200 | 1,435.00 | 1,442.00 | 1,411.00 | 1,427.00 | 00:00:00 | | 2011-08-04 | 2,956,300 | 1,442.00 | 1,446.00 | 1,305.00 | 1,312.00 | 00:00:00 | | 2011-08-05 | 3,746,800 | 1,299.00 | 1,360.00 | 1,254.00 | 1,294.00 | 00:00:00 | | 2011-08-08 | 2,047,600 | 1,279.00 | 1,316.29 | 1,218.00 | 1,224.00 | 00:00:00 | | 2011-08-09 | 3,854,900 | 1,212.00 | 1,289.00 | 1,144.00 | 1,261.00 | 00:00:00 | | 2011-08-10 | 4,143,500 | 1,277.00 | 1,369.00 | 1,261.00 | 1,302.00 | 00:00:00 | | 2011-08-11 | 3,033,700 | 1,341.00 | 1,358.00 | 1,274.00 | 1,355.00 | 00:00:00 | | 2011-08-12 | 1,292,500 | 1,353.00 | 1,393.00 | 1,326.00 | 1,382.00 | 00:00:00 | | 2011-08-15 | 663,000 | 1,394.00 | 1,413.60 | 1,379.00 | 1,386.00 | 00:00:00 | | 2011-08-16 | 942,200 | 1,373.00 | 1,379.00 | 1,340.00 | 1,358.00 | 00:00:00 | | 2011-08-17 | 2,062,500 | 1,352.00 | 1,367.00 | 1,330.00 | 1,347.00 | 00:00:00 | | 2011-08-18 | 2,304,000 | 1,335.00 | 1,337.00 | 1,232.00 | 1,245.00 | 00:00:00 | | 2011-08-19 | 3,613,300 | 1,245.00 | 1,245.00 | 1,174.00 | 1,206.00 | 00:00:00 | | 2011-08-22 | 196,000 | 1,189.00 | 1,217.00 | 1,167.00 | 1,191.00 | 00:00:00 | | 2011-08-23 | 1,640,200 | 1,214.00 | 1,230.00 | 1,187.00 | 1,198.00 | 00:00:00 | | 2011-08-24 | 1,248,200 | 1,205.00 | 1,224.00 | 1,188.00 | 1,210.00 | 00:00:00 | | 2011-08-25 | 2,530,700 | 1,219.00 | 1,236.00 | 1,204.00 | 1,218.00 | 00:00:00 | | 2011-08-26 | 2,272,400 | 1,245.00 | 1,261.00 | 1,217.00 | 1,257.00 | 00:00:00 | | 2011-08-30 | 1,580,400 | 1,286.00 | 1,326.00 | 1,286.00 | 1,322.00 | 00:00:00 | | 2011-08-31 | 2,055,100 | 1,335.00 | 1,377.14 | 1,318.00 | 1,374.50 | 00:00:00 | | 2011-09-01 | 2,115,400 | 1,380.00 | 1,390.00 | 1,344.00 | 1,383.00 | 00:00:00 | | 2011-09-02 | 1,620,500 | 1,362.00 | 1,370.00 | 1,311.00 | 1,317.00 | 00:00:00 | | 2011-09-05 | 860,400 | 1,289.00 | 1,301.00 | 1,251.00 | 1,259.00 | 00:00:00 | | 2011-09-06 | 1,607,000 | 1,252.00 | 1,289.00 | 1,252.00 | 1,272.00 | 00:00:00 | | 2011-09-07 | 942,400 | 1,304.00 | 1,340.33 | 1,297.00 | 1,340.00 | 00:00:00 | | 2011-09-08 | 1,200,800 | 1,343.00 | 1,351.07 | 1,311.00 | 1,334.00 | 00:00:00 | | 2011-09-09 | 1,660,000 | 1,330.00 | 1,346.00 | 1,276.00 | 1,282.00 | 00:00:00 | | 2011-09-12 | 2,239,200 | 1,233.00 | 1,268.00 | 1,230.00 | 1,258.00 | 00:00:00 | | 2011-09-13 | 1,892,400 | 1,279.00 | 1,301.00 | 1,238.00 | 1,294.00 | 00:00:00 | | 2011-09-14 | 2,727,100 | 1,282.00 | 1,372.00 | 1,275.00 | 1,367.00 | 00:00:00 | | 2011-09-15 | 2,547,900 | 1,399.00 | 1,466.00 | 1,386.00 | 1,457.00 | 00:00:00 | | 2011-09-16 | 2,823,300 | 1,472.00 | 1,493.27 | 1,444.00 | 1,465.00 | 00:00:00 | | 2011-09-19 | 1,010,600 | 1,431.00 | 1,458.00 | 1,431.00 | 1,450.00 | 00:00:00 | | 2011-09-20 | 1,454,500 | 1,477.00 | 1,512.00 | 1,477.00 | 1,500.00 | 00:00:00 | | 2011-09-21 | 1,541,400 | 1,504.00 | 1,537.00 | 1,488.00 | 1,509.00 | 00:00:00 | | 2011-09-22 | 4,212,000 | 1,463.00 | 1,480.80 | 1,347.00 | 1,361.00 | 00:00:00 | | 2011-09-23 | 2,057,300 | 1,377.00 | 1,390.00 | 1,291.00 | 1,341.00 | 00:00:00 | | 2011-09-26 | 1,651,900 | 1,313.00 | 1,349.13 | 1,287.00 | 1,309.00 | 00:00:00 | | 2011-09-27 | 2,592,400 | 1,348.00 | 1,366.00 | 1,337.00 | 1,364.00 | 00:00:00 | | 2011-09-28 | 1,424,700 | 1,358.00 | 1,358.00 | 1,302.00 | 1,309.00 | 00:00:00 | | 2011-09-29 | 3,750,900 | 1,302.00 | 1,305.00 | 1,194.00 | 1,201.00 | 00:00:00 | | 2011-09-30 | 5,598,300 | 1,192.00 | 1,197.00 | 1,103.00 | 1,174.00 | 00:00:00 | | 2011-10-03 | 6,211,900 | 1,144.00 | 1,145.00 | 1,092.00 | 1,092.00 | 00:00:00 | | 2011-10-04 | 4,893,500 | 1,071.00 | 1,118.00 | 1,034.00 | 1,113.00 | 00:00:00 | | 2011-10-05 | 4,401,100 | 1,139.00 | 1,194.00 | 1,136.00 | 1,187.00 | 00:00:00 | | 2011-10-06 | 2,996,200 | 1,199.00 | 1,213.00 | 1,187.00 | 1,206.00 | 00:00:00 | | 2011-10-07 | 1,621,700 | 1,206.00 | 1,249.00 | 1,198.00 | 1,240.00 | 00:00:00 | | 2011-10-10 | 2,210,500 | 1,250.00 | 1,293.00 | 1,243.00 | 1,261.00 | 00:00:00 | | 2011-10-11 | 1,680,200 | 1,263.00 | 1,275.00 | 1,244.00 | 1,264.00 | 00:00:00 | | 2011-10-12 | 3,018,200 | 1,264.00 | 1,323.00 | 1,224.00 | 1,308.00 | 00:00:00 | | 2011-10-13 | 1,524,900 | 1,301.00 | 1,317.00 | 1,261.00 | 1,269.00 | 00:00:00 | | 2011-10-14 | 1,373,900 | 1,276.00 | 1,302.00 | 1,251.00 | 1,294.00 | 00:00:00 | | 2011-10-17 | 1,068,300 | 1,303.00 | 1,315.00 | 1,250.00 | 1,262.00 | 00:00:00 | | 2011-10-18 | 1,604,500 | 1,247.00 | 1,251.00 | 1,214.00 | 1,245.00 | 00:00:00 | | 2011-10-19 | 1,241,900 | 1,258.00 | 1,263.13 | 1,228.00 | 1,255.00 | 00:00:00 | | 2011-10-20 | 1,883,700 | 1,236.00 | 1,263.00 | 1,219.00 | 1,234.00 | 00:00:00 | | 2011-10-21 | 1,690,600 | 1,239.00 | 1,257.00 | 1,229.00 | 1,247.00 | 00:00:00 | | 2011-10-24 | 1,588,000 | 1,259.00 | 1,266.00 | 1,242.00 | 1,246.00 | 00:00:00 | | 2011-10-25 | 1,952,000 | 1,239.00 | 1,287.00 | 1,234.00 | 1,276.00 | 00:00:00 | | 2011-10-26 | 1,587,300 | 1,277.00 | 1,313.00 | 1,271.00 | 1,303.00 | 00:00:00 | | 2011-10-27 | 3,434,800 | 1,342.00 | 1,399.00 | 1,342.00 | 1,390.00 | 00:00:00 | | 2011-10-28 | 1,374,500 | 1,399.00 | 1,416.00 | 1,385.00 | 1,407.00 | 00:00:00 | | 2011-10-31 | 1,445,100 | 1,396.00 | 1,396.00 | 1,341.00 | 1,341.00 | 00:00:00 | | 2011-11-01 | 1,621,800 | 1,300.00 | 1,310.00 | 1,253.00 | 1,273.00 | 00:00:00 | | 2011-11-02 | 1,670,600 | 1,299.00 | 1,346.00 | 1,289.00 | 1,345.00 | 00:00:00 | | 2011-11-03 | 2,526,600 | 1,314.00 | 1,395.24 | 1,308.00 | 1,377.00 | 00:00:00 | | 2011-11-04 | 1,298,800 | 1,388.00 | 1,403.00 | 1,361.00 | 1,368.00 | 00:00:00 | | 2011-11-07 | 1,012,600 | 1,357.00 | 1,374.00 | 1,334.00 | 1,353.00 | 00:00:00 | | 2011-11-08 | 1,204,000 | 1,360.00 | 1,413.00 | 1,357.00 | 1,402.00 | 00:00:00 | | 2011-11-09 | 1,374,100 | 1,425.00 | 1,434.48 | 1,377.00 | 1,401.00 | 00:00:00 | | 2011-11-10 | 1,147,500 | 1,364.00 | 1,405.00 | 1,344.00 | 1,391.00 | 00:00:00 | | 2011-11-11 | 1,935,300 | 1,392.00 | 1,421.00 | 1,361.00 | 1,377.00 | 00:00:00 | | 2011-11-14 | 1,927,400 | 1,392.00 | 1,424.00 | 1,364.00 | 1,421.00 | 00:00:00 | | 2011-11-15 | 2,829,200 | 1,390.00 | 1,395.52 | 1,338.00 | 1,347.00 | 00:00:00 | | 2011-11-16 | 3,154,300 | 1,346.00 | 1,357.03 | 1,307.12 | 1,322.00 | 00:00:00 | | 2011-11-17 | 2,826,600 | 1,309.00 | 1,302.60 | 1,263.00 | 1,269.00 | 00:00:00 | | 2011-11-18 | 1,950,200 | 1,260.00 | 1,284.51 | 1,244.00 | 1,244.00 | 00:00:00 | | 2011-11-21 | 2,717,900 | 1,237.00 | 1,223.10 | 1,179.19 | 1,182.00 | 00:00:00 | | 2011-11-22 | 2,316,100 | 1,188.00 | 1,208.00 | 1,169.54 | 1,186.00 | 00:00:00 | | 2011-11-23 | 2,259,300 | 1,172.00 | 1,191.00 | 1,130.00 | 1,133.00 | 00:00:00 | | 2011-11-24 | 2,271,900 | 1,135.00 | 1,177.39 | 1,139.78 | 1,162.00 | 00:00:00 | | 2011-11-25 | 1,836,800 | 1,160.00 | 1,170.00 | 1,138.00 | 1,162.00 | 00:00:00 | | 2011-11-28 | 2,934,400 | 1,183.00 | 1,202.00 | 1,165.00 | 1,197.00 | 00:00:00 | | 2011-11-29 | 2,529,200 | 1,201.00 | 1,226.00 | 1,172.00 | 1,198.00 | 00:00:00 | | 2011-11-30 | 3,899,500 | 1,184.00 | 1,274.00 | 1,182.00 | 1,270.00 | 00:00:00 | | 2011-12-01 | 3,245,400 | 1,275.00 | 1,328.00 | 1,266.34 | 1,308.00 | 00:00:00 | | 2011-12-02 | 1,996,200 | 1,322.00 | 1,337.98 | 1,302.00 | 1,316.00 | 00:00:00 | | 2011-12-05 | 1,770,300 | 1,326.00 | 1,326.00 | 1,260.00 | 1,272.00 | 00:00:00 | | 2011-12-06 | 1,223,500 | 1,256.00 | 1,282.00 | 1,251.30 | 1,267.00 | 00:00:00 | | 2011-12-07 | 1,824,700 | 1,296.00 | 1,306.00 | 1,265.00 | 1,277.00 | 00:00:00 | | 2011-12-08 | 1,668,500 | 1,286.00 | 1,300.00 | 1,234.00 | 1,241.00 | 00:00:00 | | 2011-12-09 | 1,392,100 | 1,232.00 | 1,267.00 | 1,226.00 | 1,263.00 | 00:00:00 | | 2011-12-12 | 1,160,100 | 1,261.00 | 1,262.00 | 1,217.00 | 1,217.00 | 00:00:00 | | 2011-12-13 | 2,505,500 | 1,218.00 | 1,219.66 | 1,169.00 | 1,190.00 | 00:00:00 | | 2011-12-14 | 2,551,000 | 1,182.00 | 1,191.00 | 1,137.00 | 1,139.00 | 00:00:00 | | 2011-12-15 | 2,535,900 | 1,144.00 | 1,164.00 | 1,123.00 | 1,148.00 | 00:00:00 | | 2011-12-16 | 1,634,200 | 1,150.00 | 1,171.00 | 1,135.00 | 1,138.00 | 00:00:00 | | 2011-12-19 | 1,548,500 | 1,126.00 | 1,152.00 | 1,123.50 | 1,151.00 | 00:00:00 | | 2011-12-20 | 1,601,300 | 1,150.00 | 1,180.00 | 1,147.00 | 1,168.00 | 00:00:00 | | 2011-12-21 | 1,928,000 | 1,185.00 | 1,190.00 | 1,158.00 | 1,174.00 | 00:00:00 | | 2011-12-22 | 1,527,100 | 1,169.00 | 1,192.00 | 1,169.00 | 1,185.00 | 00:00:00 | | 2011-12-23 | 318,200 | 1,193.00 | 1,206.00 | 1,185.00 | 1,196.00 | 00:00:00 | | 2011-12-28 | 1,231,800 | 1,200.00 | 1,200.00 | 1,179.00 | 1,188.00 | 00:00:00 | | 2011-12-29 | 821,600 | 1,194.00 | 1,204.00 | 1,179.00 | 1,187.00 | 00:00:00 | | 2011-12-30 | 314,300 | 1,187.00 | 1,191.00 | 1,176.00 | 1,185.00 | 00:00:00 | | 2012-01-03 | 1,643,100 | 1,210.00 | 1,246.00 | 1,195.00 | 1,243.00 | 00:00:00 | | 2012-01-04 | 1,351,000 | 1,237.00 | 1,248.00 | 1,211.00 | 1,219.00 | 00:00:00 | | 2012-01-05 | 1,762,100 | 1,217.00 | 1,224.34 | 1,199.00 | 1,203.00 | 00:00:00 | | 2012-01-06 | 2,223,200 | 1,210.00 | 1,252.00 | 1,207.00 | 1,250.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
