|
 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 | | 2003-12-01 | 1,362,600 | 388.75 | 392.50 | 378.50 | 385.00 | 00:00:00 | | 2003-12-02 | 1,545,700 | 381.25 | 386.25 | 375.00 | 379.00 | 00:00:00 | | 2003-12-03 | 809,600 | 379.00 | 380.00 | 378.00 | 380.00 | 00:00:00 | | 2003-12-04 | 578,900 | 383.25 | 386.75 | 377.00 | 385.00 | 00:00:00 | | 2003-12-05 | 203,300 | 385.00 | 385.00 | 376.00 | 376.50 | 00:00:00 | | 2003-12-08 | 394,400 | 377.00 | 382.00 | 377.00 | 382.00 | 00:00:00 | | 2003-12-09 | 1,186,300 | 383.75 | 387.25 | 380.00 | 380.00 | 00:00:00 | | 2003-12-10 | 454,400 | 382.75 | 382.75 | 371.50 | 375.00 | 00:00:00 | | 2003-12-11 | 1,153,400 | 370.25 | 387.00 | 370.25 | 372.00 | 00:00:00 | | 2003-12-12 | 639,500 | 388.00 | 388.00 | 372.00 | 373.00 | 00:00:00 | | 2003-12-15 | 754,400 | 377.00 | 379.00 | 370.00 | 370.00 | 00:00:00 | | 2003-12-16 | 251,800 | 374.50 | 374.50 | 362.25 | 362.25 | 00:00:00 | | 2003-12-17 | 810,800 | 361.25 | 364.75 | 354.00 | 359.50 | 00:00:00 | | 2003-12-18 | 468,200 | 364.00 | 368.00 | 356.00 | 365.25 | 00:00:00 | | 2003-12-19 | 899,200 | 364.00 | 371.00 | 356.00 | 365.00 | 00:00:00 | | 2003-12-22 | 665,500 | 363.25 | 365.00 | 356.00 | 362.50 | 00:00:00 | | 2003-12-23 | 374,900 | 367.00 | 367.00 | 358.00 | 359.50 | 00:00:00 | | 2003-12-24 | 8,000 | 357.75 | 357.75 | 352.25 | 355.00 | 00:00:00 | | 2003-12-25 | 0 | 355.00 | 355.00 | 355.00 | 355.00 | 00:00:00 | | 2003-12-26 | 0 | 355.00 | 355.00 | 355.00 | 355.00 | 00:00:00 | | 2003-12-29 | 729,800 | 357.00 | 370.00 | 357.00 | 369.00 | 00:00:00 | | 2003-12-30 | 311,600 | 370.00 | 370.00 | 365.00 | 367.00 | 00:00:00 | | 2003-12-31 | 45,500 | 365.00 | 370.00 | 365.00 | 365.50 | 00:00:00 | | 2004-01-01 | 0 | 365.50 | 365.50 | 365.50 | 365.50 | 00:00:00 | | 2004-01-02 | 1,086,600 | 369.00 | 381.00 | 367.75 | 379.75 | 00:00:00 | | 2004-01-05 | 401,600 | 377.75 | 377.75 | 365.25 | 374.25 | 00:00:00 | | 2004-01-06 | 624,200 | 374.25 | 382.75 | 357.50 | 379.50 | 00:00:00 | | 2004-01-07 | 682,200 | 379.50 | 385.00 | 379.50 | 385.00 | 00:00:00 | | 2004-01-08 | 409,800 | 378.00 | 383.00 | 378.00 | 383.00 | 00:00:00 | | 2004-01-09 | 369,600 | 384.00 | 384.50 | 382.00 | 384.50 | 00:00:00 | | 2004-01-12 | 390,000 | 385.00 | 389.00 | 383.25 | 388.25 | 00:00:00 | | 2004-01-13 | 1,626,500 | 388.00 | 389.25 | 381.50 | 388.50 | 00:00:00 | | 2004-01-14 | 1,184,700 | 387.75 | 387.75 | 374.50 | 375.75 | 00:00:00 | | 2004-01-15 | 594,600 | 394.00 | 394.00 | 366.00 | 370.00 | 00:00:00 | | 2004-01-16 | 262,700 | 368.25 | 372.25 | 367.50 | 370.00 | 00:00:00 | | 2004-01-19 | 355,100 | 370.00 | 373.00 | 368.25 | 371.50 | 00:00:00 | | 2004-01-20 | 206,200 | 380.00 | 382.00 | 369.00 | 371.50 | 00:00:00 | | 2004-01-21 | 225,200 | 372.00 | 374.00 | 368.75 | 368.75 | 00:00:00 | | 2004-01-22 | 621,400 | 368.50 | 372.75 | 368.25 | 370.00 | 00:00:00 | | 2004-01-23 | 702,400 | 370.00 | 370.00 | 350.25 | 361.00 | 00:00:00 | | 2004-01-26 | 709,800 | 360.00 | 366.00 | 360.00 | 364.00 | 00:00:00 | | 2004-01-27 | 584,200 | 363.00 | 366.75 | 349.00 | 366.75 | 00:00:00 | | 2004-01-28 | 483,600 | 363.25 | 364.50 | 355.00 | 355.00 | 00:00:00 | | 2004-01-29 | 484,400 | 349.00 | 357.25 | 335.75 | 356.00 | 00:00:00 | | 2004-01-30 | 764,200 | 360.50 | 360.50 | 348.00 | 348.00 | 00:00:00 | | 2004-02-02 | 1,016,600 | 348.00 | 348.00 | 336.00 | 344.00 | 00:00:00 | | 2004-02-03 | 1,121,900 | 344.00 | 354.25 | 344.00 | 351.75 | 00:00:00 | | 2004-02-04 | 558,400 | 352.00 | 357.50 | 352.00 | 354.75 | 00:00:00 | | 2004-02-05 | 622,600 | 353.00 | 358.50 | 353.00 | 353.00 | 00:00:00 | | 2004-02-06 | 478,800 | 351.25 | 365.00 | 351.25 | 360.00 | 00:00:00 | | 2004-02-09 | 141,200 | 355.00 | 365.00 | 355.00 | 362.50 | 00:00:00 | | 2004-02-10 | 588,000 | 350.50 | 363.50 | 350.50 | 363.25 | 00:00:00 | | 2004-02-11 | 716,300 | 361.25 | 364.00 | 360.00 | 361.50 | 00:00:00 | | 2004-02-12 | 1,157,700 | 360.00 | 362.50 | 358.00 | 360.00 | 00:00:00 | | 2004-02-13 | 290,400 | 360.00 | 360.00 | 354.50 | 358.75 | 00:00:00 | | 2004-02-16 | 134,000 | 354.25 | 357.50 | 354.25 | 357.00 | 00:00:00 | | 2004-02-17 | 426,700 | 356.00 | 360.00 | 356.00 | 358.75 | 00:00:00 | | 2004-02-18 | 943,300 | 360.00 | 360.25 | 356.50 | 359.00 | 00:00:00 | | 2004-02-19 | 823,900 | 360.75 | 360.75 | 350.00 | 352.00 | 00:00:00 | | 2004-02-20 | 721,300 | 357.50 | 362.00 | 350.00 | 350.00 | 00:00:00 | | 2004-02-23 | 408,400 | 350.00 | 356.50 | 349.00 | 349.00 | 00:00:00 | | 2004-02-24 | 1,139,300 | 350.50 | 353.75 | 342.00 | 344.50 | 00:00:00 | | 2004-02-25 | 499,900 | 339.00 | 348.75 | 339.00 | 343.25 | 00:00:00 | | 2004-02-26 | 490,300 | 346.00 | 356.25 | 346.00 | 352.50 | 00:00:00 | | 2004-02-27 | 1,826,200 | 355.25 | 358.25 | 352.75 | 352.75 | 00:00:00 | | 2004-03-01 | 576,200 | 357.00 | 359.00 | 353.00 | 355.25 | 00:00:00 | | 2004-03-02 | 1,082,000 | 355.00 | 356.00 | 346.00 | 351.00 | 00:00:00 | | 2004-03-03 | 1,924,700 | 346.00 | 350.00 | 335.50 | 338.00 | 00:00:00 | | 2004-03-04 | 1,223,700 | 347.00 | 350.00 | 342.00 | 345.00 | 00:00:00 | | 2004-03-05 | 637,700 | 347.75 | 352.00 | 342.50 | 342.75 | 00:00:00 | | 2004-03-08 | 679,100 | 344.75 | 348.25 | 343.50 | 346.00 | 00:00:00 | | 2004-03-09 | 1,273,900 | 345.75 | 348.00 | 343.50 | 343.50 | 00:00:00 | | 2004-03-10 | 655,600 | 360.00 | 360.00 | 334.75 | 338.75 | 00:00:00 | | 2004-03-11 | 1,206,000 | 331.75 | 334.00 | 327.25 | 329.00 | 00:00:00 | | 2004-03-12 | 440,000 | 324.00 | 339.00 | 324.00 | 336.00 | 00:00:00 | | 2004-03-15 | 1,789,500 | 342.50 | 345.00 | 339.50 | 342.50 | 00:00:00 | | 2004-03-16 | 1,535,200 | 336.50 | 353.75 | 336.50 | 352.25 | 00:00:00 | | 2004-03-17 | 1,260,200 | 354.25 | 359.75 | 350.50 | 359.00 | 00:00:00 | | 2004-03-18 | 603,900 | 359.00 | 359.00 | 352.00 | 352.00 | 00:00:00 | | 2004-03-19 | 1,152,100 | 356.00 | 358.00 | 348.75 | 353.00 | 00:00:00 | | 2004-03-22 | 497,100 | 351.25 | 352.25 | 337.25 | 338.25 | 00:00:00 | | 2004-03-23 | 1,700,800 | 336.00 | 364.00 | 336.00 | 348.50 | 00:00:00 | | 2004-03-24 | 1,643,600 | 348.50 | 353.75 | 336.00 | 338.00 | 00:00:00 | | 2004-03-25 | 1,000,100 | 336.50 | 349.75 | 336.50 | 345.25 | 00:00:00 | | 2004-03-26 | 489,000 | 340.00 | 357.00 | 340.00 | 349.00 | 00:00:00 | | 2004-03-29 | 929,900 | 363.00 | 363.00 | 346.00 | 346.00 | 00:00:00 | | 2004-03-30 | 766,500 | 349.25 | 350.00 | 345.25 | 347.50 | 00:00:00 | | 2004-03-31 | 927,300 | 346.00 | 363.00 | 346.00 | 356.75 | 00:00:00 | | 2004-04-01 | 465,800 | 357.00 | 363.25 | 356.50 | 361.50 | 00:00:00 | | 2004-04-02 | 766,500 | 378.00 | 380.00 | 358.00 | 365.00 | 00:00:00 | | 2004-04-05 | 737,200 | 360.25 | 369.75 | 362.50 | 367.00 | 00:00:00 | | 2004-04-06 | 979,500 | 370.00 | 373.50 | 365.00 | 368.00 | 00:00:00 | | 2004-04-07 | 567,600 | 366.00 | 372.00 | 358.00 | 360.75 | 00:00:00 | | 2004-04-08 | 1,080,400 | 365.00 | 365.75 | 355.00 | 355.00 | 00:00:00 | | 2004-04-09 | 0 | 355.00 | 355.00 | 355.00 | 355.00 | 00:00:00 | | 2004-04-12 | 0 | 355.00 | 355.00 | 355.00 | 355.00 | 00:00:00 | | 2004-04-13 | 1,643,300 | 360.00 | 372.50 | 359.00 | 372.50 | 00:00:00 | | 2004-04-14 | 1,282,500 | 373.00 | 379.75 | 362.25 | 378.25 | 00:00:00 | | 2004-04-15 | 1,614,300 | 385.00 | 387.50 | 375.00 | 382.75 | 00:00:00 | | 2004-04-16 | 1,427,400 | 384.50 | 384.50 | 377.75 | 377.75 | 00:00:00 | | 2004-04-19 | 336,400 | 377.25 | 379.00 | 370.75 | 374.75 | 00:00:00 | | 2004-04-20 | 756,300 | 373.25 | 380.00 | 373.00 | 378.50 | 00:00:00 | | 2004-04-21 | 890,200 | 375.00 | 380.00 | 370.50 | 380.00 | 00:00:00 | | 2004-04-22 | 685,000 | 377.00 | 382.75 | 376.75 | 381.50 | 00:00:00 | | 2004-04-23 | 953,200 | 379.75 | 390.00 | 379.75 | 387.00 | 00:00:00 | | 2004-04-26 | 480,300 | 385.00 | 387.50 | 384.00 | 386.50 | 00:00:00 | | 2004-04-27 | 1,150,400 | 383.00 | 389.00 | 382.50 | 387.75 | 00:00:00 | | 2004-04-28 | 756,800 | 391.75 | 394.75 | 375.75 | 391.50 | 00:00:00 | | 2004-04-29 | 1,859,700 | 380.25 | 390.00 | 371.00 | 386.50 | 00:00:00 | | 2004-04-30 | 972,400 | 384.50 | 390.50 | 383.50 | 387.50 | 00:00:00 | | 2004-05-03 | 0 | 387.50 | 387.50 | 387.50 | 387.50 | 00:00:00 | | 2004-05-04 | 955,100 | 385.00 | 388.00 | 382.75 | 386.50 | 00:00:00 | | 2004-05-05 | 933,900 | 388.00 | 391.75 | 385.25 | 389.00 | 00:00:00 | | 2004-05-06 | 973,300 | 389.00 | 389.25 | 372.00 | 382.00 | 00:00:00 | | 2004-05-07 | 1,020,900 | 381.00 | 385.00 | 377.75 | 380.00 | 00:00:00 | | 2004-05-10 | 755,200 | 377.25 | 377.25 | 362.00 | 366.75 | 00:00:00 | | 2004-05-11 | 1,427,300 | 369.00 | 369.00 | 361.25 | 364.00 | 00:00:00 | | 2004-05-12 | 1,408,400 | 362.00 | 366.50 | 350.75 | 359.50 | 00:00:00 | | 2004-05-13 | 653,600 | 362.50 | 365.00 | 361.00 | 362.50 | 00:00:00 | | 2004-05-14 | 1,055,100 | 362.50 | 374.00 | 362.00 | 366.00 | 00:00:00 | | 2004-05-17 | 712,400 | 362.00 | 362.50 | 355.75 | 357.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
