|
 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 | | 2003-06-16 | 433,400 | 248.00 | 248.00 | 240.00 | 240.00 | 00:00:00 | | 2003-06-17 | 693,500 | 252.00 | 252.00 | 248.75 | 251.00 | 00:00:00 | | 2003-06-18 | 277,400 | 251.00 | 252.00 | 247.00 | 251.00 | 00:00:00 | | 2003-06-19 | 1,275,900 | 247.00 | 247.25 | 241.00 | 242.50 | 00:00:00 | | 2003-06-20 | 1,403,900 | 242.00 | 260.75 | 238.00 | 258.00 | 00:00:00 | | 2003-06-23 | 632,400 | 255.00 | 255.00 | 247.00 | 250.50 | 00:00:00 | | 2003-06-24 | 697,500 | 250.50 | 252.50 | 244.75 | 247.50 | 00:00:00 | | 2003-06-25 | 390,600 | 247.00 | 248.00 | 242.00 | 247.00 | 00:00:00 | | 2003-06-26 | 495,700 | 250.00 | 252.00 | 245.00 | 246.00 | 00:00:00 | | 2003-06-27 | 289,500 | 247.00 | 247.00 | 243.00 | 244.25 | 00:00:00 | | 2003-06-30 | 482,500 | 244.00 | 248.50 | 243.75 | 248.00 | 00:00:00 | | 2003-07-01 | 648,900 | 246.25 | 248.50 | 245.00 | 246.50 | 00:00:00 | | 2003-07-02 | 749,900 | 240.00 | 250.00 | 240.00 | 249.25 | 00:00:00 | | 2003-07-03 | 768,200 | 252.00 | 255.00 | 249.00 | 254.00 | 00:00:00 | | 2003-07-04 | 1,068,500 | 258.00 | 265.00 | 257.00 | 260.00 | 00:00:00 | | 2003-07-07 | 645,400 | 260.00 | 265.00 | 258.50 | 265.00 | 00:00:00 | | 2003-07-08 | 641,000 | 265.00 | 274.75 | 262.00 | 273.00 | 00:00:00 | | 2003-07-09 | 466,400 | 272.50 | 277.50 | 272.50 | 276.50 | 00:00:00 | | 2003-07-10 | 840,200 | 277.00 | 280.00 | 274.75 | 275.50 | 00:00:00 | | 2003-07-11 | 256,500 | 274.75 | 278.00 | 271.00 | 275.75 | 00:00:00 | | 2003-07-14 | 1,666,000 | 280.00 | 286.50 | 280.00 | 283.00 | 00:00:00 | | 2003-07-15 | 127,200 | 281.50 | 287.00 | 281.50 | 286.25 | 00:00:00 | | 2003-07-16 | 499,700 | 288.50 | 290.00 | 285.00 | 289.50 | 00:00:00 | | 2003-07-17 | 438,000 | 285.50 | 287.00 | 284.00 | 286.50 | 00:00:00 | | 2003-07-18 | 627,800 | 285.50 | 300.00 | 285.50 | 296.00 | 00:00:00 | | 2003-07-21 | 238,300 | 289.00 | 294.50 | 289.00 | 292.00 | 00:00:00 | | 2003-07-22 | 216,500 | 292.00 | 294.75 | 290.75 | 293.00 | 00:00:00 | | 2003-07-23 | 878,000 | 297.00 | 297.00 | 285.50 | 288.00 | 00:00:00 | | 2003-07-24 | 61,400 | 291.00 | 294.25 | 288.75 | 292.75 | 00:00:00 | | 2003-07-25 | 133,500 | 292.00 | 298.00 | 291.25 | 298.00 | 00:00:00 | | 2003-07-28 | 140,100 | 294.25 | 296.00 | 294.00 | 295.00 | 00:00:00 | | 2003-07-29 | 169,400 | 295.00 | 299.00 | 295.00 | 297.25 | 00:00:00 | | 2003-07-30 | 208,000 | 294.00 | 300.00 | 294.00 | 298.00 | 00:00:00 | | 2003-07-31 | 274,900 | 296.00 | 305.25 | 296.00 | 304.00 | 00:00:00 | | 2003-08-01 | 414,500 | 300.00 | 304.50 | 298.50 | 299.00 | 00:00:00 | | 2003-08-04 | 67,000 | 299.00 | 306.75 | 297.25 | 297.50 | 00:00:00 | | 2003-08-05 | 316,200 | 297.00 | 297.00 | 290.00 | 290.00 | 00:00:00 | | 2003-08-06 | 333,300 | 288.75 | 295.00 | 284.50 | 286.50 | 00:00:00 | | 2003-08-07 | 625,700 | 286.50 | 292.00 | 286.00 | 292.00 | 00:00:00 | | 2003-08-08 | 60,200 | 290.50 | 292.00 | 290.00 | 291.00 | 00:00:00 | | 2003-08-11 | 140,300 | 290.00 | 293.00 | 290.00 | 291.00 | 00:00:00 | | 2003-08-12 | 190,500 | 290.50 | 291.75 | 289.25 | 289.50 | 00:00:00 | | 2003-08-13 | 120,400 | 288.50 | 290.25 | 287.00 | 288.00 | 00:00:00 | | 2003-08-14 | 101,800 | 287.00 | 289.00 | 286.50 | 286.50 | 00:00:00 | | 2003-08-15 | 811,600 | 290.00 | 292.00 | 288.00 | 291.00 | 00:00:00 | | 2003-08-18 | 239,000 | 296.75 | 296.75 | 290.25 | 295.00 | 00:00:00 | | 2003-08-19 | 341,100 | 296.25 | 309.25 | 295.50 | 309.25 | 00:00:00 | | 2003-08-20 | 415,800 | 308.00 | 310.00 | 307.00 | 309.25 | 00:00:00 | | 2003-08-21 | 281,700 | 309.00 | 319.00 | 309.00 | 317.50 | 00:00:00 | | 2003-08-22 | 766,900 | 319.50 | 324.00 | 318.00 | 322.00 | 00:00:00 | | 2003-08-25 | 0 | 322.00 | 322.00 | 322.00 | 322.00 | 00:00:00 | | 2003-08-26 | 587,100 | 323.00 | 327.00 | 321.75 | 324.00 | 00:00:00 | | 2003-08-27 | 789,500 | 326.50 | 337.00 | 326.25 | 335.50 | 00:00:00 | | 2003-08-28 | 439,500 | 335.50 | 337.00 | 324.50 | 326.00 | 00:00:00 | | 2003-08-29 | 338,600 | 327.00 | 328.75 | 323.00 | 325.00 | 00:00:00 | | 2003-09-01 | 344,500 | 324.75 | 325.50 | 321.00 | 323.00 | 00:00:00 | | 2003-09-02 | 255,800 | 327.00 | 327.00 | 322.25 | 322.50 | 00:00:00 | | 2003-09-03 | 321,300 | 322.25 | 323.00 | 318.25 | 320.00 | 00:00:00 | | 2003-09-04 | 349,700 | 319.00 | 326.00 | 319.00 | 325.25 | 00:00:00 | | 2003-09-05 | 301,400 | 323.75 | 330.75 | 320.75 | 329.00 | 00:00:00 | | 2003-09-08 | 257,500 | 329.75 | 332.00 | 326.00 | 326.00 | 00:00:00 | | 2003-09-09 | 371,500 | 330.00 | 330.00 | 324.00 | 324.75 | 00:00:00 | | 2003-09-10 | 323,000 | 324.25 | 324.25 | 317.00 | 318.00 | 00:00:00 | | 2003-09-11 | 109,800 | 317.50 | 318.75 | 314.00 | 318.00 | 00:00:00 | | 2003-09-12 | 140,400 | 317.00 | 317.00 | 315.00 | 315.00 | 00:00:00 | | 2003-09-15 | 32,400 | 318.00 | 318.00 | 315.00 | 316.00 | 00:00:00 | | 2003-09-16 | 199,600 | 315.00 | 322.25 | 315.00 | 321.75 | 00:00:00 | | 2003-09-17 | 475,600 | 316.50 | 331.25 | 316.50 | 329.00 | 00:00:00 | | 2003-09-18 | 166,000 | 329.00 | 332.50 | 325.00 | 330.00 | 00:00:00 | | 2003-09-19 | 414,300 | 330.00 | 340.00 | 330.00 | 334.00 | 00:00:00 | | 2003-09-22 | 97,600 | 334.00 | 337.00 | 334.00 | 337.00 | 00:00:00 | | 2003-09-23 | 523,700 | 340.00 | 346.00 | 335.00 | 341.25 | 00:00:00 | | 2003-09-24 | 459,600 | 340.50 | 347.75 | 338.00 | 340.00 | 00:00:00 | | 2003-09-25 | 223,200 | 339.00 | 339.00 | 329.00 | 330.00 | 00:00:00 | | 2003-09-26 | 170,900 | 326.25 | 330.00 | 326.00 | 329.75 | 00:00:00 | | 2003-09-29 | 1,564,400 | 325.50 | 335.00 | 319.50 | 322.50 | 00:00:00 | | 2003-09-30 | 639,700 | 323.75 | 326.25 | 321.00 | 325.50 | 00:00:00 | | 2003-10-01 | 218,300 | 325.25 | 331.00 | 320.00 | 331.00 | 00:00:00 | | 2003-10-02 | 219,100 | 331.00 | 338.75 | 330.00 | 337.50 | 00:00:00 | | 2003-10-03 | 122,400 | 337.75 | 342.00 | 336.50 | 342.00 | 00:00:00 | | 2003-10-06 | 207,700 | 341.75 | 345.00 | 338.00 | 345.00 | 00:00:00 | | 2003-10-07 | 217,100 | 350.00 | 355.00 | 345.50 | 350.00 | 00:00:00 | | 2003-10-08 | 282,800 | 353.00 | 356.75 | 348.75 | 355.00 | 00:00:00 | | 2003-10-09 | 432,600 | 346.00 | 366.25 | 346.00 | 362.00 | 00:00:00 | | 2003-10-10 | 784,800 | 360.00 | 375.50 | 355.00 | 366.50 | 00:00:00 | | 2003-10-13 | 439,500 | 366.00 | 373.75 | 366.00 | 372.75 | 00:00:00 | | 2003-10-14 | 944,300 | 375.00 | 377.50 | 360.00 | 368.00 | 00:00:00 | | 2003-10-15 | 506,900 | 373.00 | 386.75 | 371.25 | 385.00 | 00:00:00 | | 2003-10-16 | 979,300 | 384.50 | 391.00 | 373.00 | 380.00 | 00:00:00 | | 2003-10-17 | 328,900 | 382.00 | 385.00 | 376.00 | 378.00 | 00:00:00 | | 2003-10-20 | 315,300 | 380.75 | 383.00 | 378.00 | 383.00 | 00:00:00 | | 2003-10-21 | 741,600 | 383.00 | 406.50 | 381.00 | 402.25 | 00:00:00 | | 2003-10-22 | 652,000 | 401.75 | 401.75 | 385.00 | 385.00 | 00:00:00 | | 2003-10-23 | 459,500 | 380.00 | 385.75 | 380.00 | 384.75 | 00:00:00 | | 2003-10-24 | 161,300 | 383.75 | 381.25 | 378.25 | 378.50 | 00:00:00 | | 2003-10-27 | 305,500 | 378.25 | 380.00 | 375.00 | 375.00 | 00:00:00 | | 2003-10-28 | 519,400 | 375.00 | 378.25 | 374.00 | 374.00 | 00:00:00 | | 2003-10-29 | 337,200 | 382.25 | 388.75 | 381.00 | 382.75 | 00:00:00 | | 2003-10-30 | 133,000 | 386.25 | 398.00 | 385.25 | 396.00 | 00:00:00 | | 2003-10-31 | 117,300 | 392.00 | 396.75 | 391.25 | 394.00 | 00:00:00 | | 2003-11-03 | 333,800 | 392.25 | 404.00 | 392.25 | 403.50 | 00:00:00 | | 2003-11-04 | 242,300 | 394.50 | 398.00 | 389.25 | 390.00 | 00:00:00 | | 2003-11-05 | 216,800 | 395.00 | 395.00 | 387.00 | 389.25 | 00:00:00 | | 2003-11-06 | 158,300 | 392.00 | 394.50 | 390.25 | 394.00 | 00:00:00 | | 2003-11-07 | 550,200 | 395.00 | 409.50 | 387.75 | 405.75 | 00:00:00 | | 2003-11-10 | 144,500 | 399.75 | 400.75 | 397.75 | 398.00 | 00:00:00 | | 2003-11-11 | 4,100 | 396.75 | 397.00 | 394.00 | 397.00 | 00:00:00 | | 2003-11-12 | 161,800 | 393.75 | 394.00 | 387.50 | 393.00 | 00:00:00 | | 2003-11-13 | 471,900 | 394.00 | 403.00 | 393.00 | 403.00 | 00:00:00 | | 2003-11-14 | 411,300 | 401.00 | 411.75 | 400.00 | 410.25 | 00:00:00 | | 2003-11-17 | 260,800 | 404.75 | 405.00 | 396.25 | 397.25 | 00:00:00 | | 2003-11-18 | 1,016,500 | 397.00 | 402.25 | 380.50 | 382.00 | 00:00:00 | | 2003-11-19 | 6,758,300 | 380.00 | 380.00 | 360.00 | 361.00 | 00:00:00 | | 2003-11-20 | 2,877,300 | 362.00 | 362.75 | 356.25 | 359.25 | 00:00:00 | | 2003-11-21 | 745,500 | 358.50 | 359.00 | 355.50 | 359.00 | 00:00:00 | | 2003-11-24 | 3,464,900 | 361.00 | 361.00 | 350.00 | 353.25 | 00:00:00 | | 2003-11-25 | 6,607,800 | 355.00 | 369.50 | 354.50 | 367.00 | 00:00:00 | | 2003-11-26 | 1,566,000 | 366.75 | 381.00 | 366.75 | 378.00 | 00:00:00 | | 2003-11-27 | 600,300 | 376.75 | 386.75 | 376.00 | 380.00 | 00:00:00 | | 2003-11-28 | 558,900 | 378.00 | 383.00 | 367.25 | 383.00 | 00:00:00 | | 2003-12-01 | 1,362,600 | 388.75 | 392.50 | 378.50 | 385.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
