|
 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 | | 2004-11-01 | 543,600 | 394.00 | 397.00 | 393.00 | 395.25 | 00:00:00 | | 2004-11-02 | 335,000 | 392.00 | 398.00 | 392.00 | 396.75 | 00:00:00 | | 2004-11-03 | 648,800 | 396.50 | 398.00 | 393.00 | 396.00 | 00:00:00 | | 2004-11-04 | 544,100 | 393.00 | 400.00 | 391.00 | 400.00 | 00:00:00 | | 2004-11-05 | 691,200 | 398.00 | 401.75 | 390.25 | 400.00 | 00:00:00 | | 2004-11-08 | 563,200 | 402.00 | 403.00 | 393.50 | 395.25 | 00:00:00 | | 2004-11-09 | 549,800 | 394.75 | 403.50 | 391.00 | 394.75 | 00:00:00 | | 2004-11-10 | 1,040,900 | 391.75 | 392.25 | 387.75 | 389.75 | 00:00:00 | | 2004-11-11 | 430,400 | 390.00 | 398.50 | 387.25 | 396.75 | 00:00:00 | | 2004-11-12 | 346,700 | 396.75 | 396.75 | 389.25 | 395.00 | 00:00:00 | | 2004-11-15 | 414,600 | 391.50 | 396.50 | 389.25 | 395.00 | 00:00:00 | | 2004-11-16 | 2,663,300 | 402.00 | 423.75 | 402.00 | 413.00 | 00:00:00 | | 2004-11-17 | 884,100 | 416.00 | 422.75 | 407.25 | 418.00 | 00:00:00 | | 2004-11-18 | 682,300 | 422.00 | 422.00 | 412.00 | 414.50 | 00:00:00 | | 2004-11-19 | 454,100 | 412.25 | 412.25 | 410.00 | 410.25 | 00:00:00 | | 2004-11-22 | 627,500 | 410.25 | 414.00 | 408.25 | 413.75 | 00:00:00 | | 2004-11-23 | 758,700 | 415.50 | 415.50 | 404.50 | 407.25 | 00:00:00 | | 2004-11-24 | 748,400 | 408.00 | 418.75 | 406.00 | 411.00 | 00:00:00 | | 2004-11-25 | 420,300 | 414.00 | 414.00 | 404.00 | 410.00 | 00:00:00 | | 2004-11-26 | 139,800 | 412.75 | 412.75 | 401.25 | 405.25 | 00:00:00 | | 2004-11-29 | 371,500 | 405.25 | 408.00 | 405.25 | 407.50 | 00:00:00 | | 2004-11-30 | 1,059,000 | 410.00 | 410.25 | 391.50 | 398.75 | 00:00:00 | | 2004-12-01 | 641,900 | 400.00 | 400.00 | 394.75 | 398.25 | 00:00:00 | | 2004-12-02 | 417,400 | 400.00 | 404.50 | 392.00 | 403.00 | 00:00:00 | | 2004-12-03 | 453,600 | 399.50 | 400.75 | 392.25 | 396.50 | 00:00:00 | | 2004-12-06 | 522,900 | 393.00 | 398.00 | 391.00 | 391.00 | 00:00:00 | | 2004-12-07 | 535,700 | 396.00 | 399.50 | 385.50 | 394.00 | 00:00:00 | | 2004-12-08 | 154,000 | 389.00 | 398.75 | 389.00 | 395.00 | 00:00:00 | | 2004-12-09 | 568,200 | 395.00 | 401.50 | 395.00 | 398.00 | 00:00:00 | | 2004-12-10 | 621,500 | 395.00 | 401.75 | 393.25 | 399.00 | 00:00:00 | | 2004-12-13 | 976,600 | 405.00 | 405.00 | 395.75 | 405.00 | 00:00:00 | | 2004-12-14 | 468,000 | 408.75 | 408.75 | 401.25 | 401.75 | 00:00:00 | | 2004-12-15 | 1,077,000 | 403.00 | 405.00 | 388.50 | 394.25 | 00:00:00 | | 2004-12-16 | 892,100 | 397.75 | 401.00 | 392.75 | 396.50 | 00:00:00 | | 2004-12-17 | 362,600 | 395.00 | 400.75 | 394.00 | 394.50 | 00:00:00 | | 2004-12-20 | 348,400 | 394.00 | 395.00 | 390.25 | 393.75 | 00:00:00 | | 2004-12-21 | 469,800 | 391.00 | 396.00 | 390.25 | 394.50 | 00:00:00 | | 2004-12-22 | 746,200 | 398.25 | 414.75 | 395.75 | 405.75 | 00:00:00 | | 2004-12-23 | 364,000 | 403.50 | 408.00 | 395.50 | 405.50 | 00:00:00 | | 2004-12-24 | 4,000 | 402.25 | 402.25 | 401.25 | 401.25 | 00:00:00 | | 2004-12-27 | 0 | 401.25 | 401.25 | 401.25 | 401.25 | 00:00:00 | | 2004-12-28 | 0 | 401.25 | 401.25 | 401.25 | 401.25 | 00:00:00 | | 2004-12-29 | 291,400 | 401.00 | 403.00 | 394.50 | 402.75 | 00:00:00 | | 2004-12-30 | 113,100 | 404.00 | 409.75 | 400.00 | 402.00 | 00:00:00 | | 2004-12-31 | 47,600 | 402.25 | 405.25 | 401.00 | 401.00 | 00:00:00 | | 2005-01-03 | 0 | 401.00 | 401.00 | 401.00 | 401.00 | 00:00:00 | | 2005-01-04 | 401,900 | 398.50 | 421.25 | 391.75 | 406.00 | 00:00:00 | | 2005-01-05 | 436,500 | 390.00 | 405.00 | 390.00 | 400.00 | 00:00:00 | | 2005-01-06 | 394,600 | 403.50 | 403.50 | 397.25 | 402.50 | 00:00:00 | | 2005-01-07 | 269,500 | 405.75 | 405.75 | 397.50 | 402.00 | 00:00:00 | | 2005-01-10 | 514,400 | 400.00 | 407.00 | 398.50 | 405.50 | 00:00:00 | | 2005-01-11 | 1,121,000 | 407.00 | 417.75 | 407.00 | 417.75 | 00:00:00 | | 2005-01-12 | 1,147,000 | 405.00 | 407.50 | 398.00 | 405.50 | 00:00:00 | | 2005-01-13 | 686,700 | 405.00 | 408.75 | 405.00 | 407.50 | 00:00:00 | | 2005-01-14 | 861,800 | 408.00 | 412.75 | 407.25 | 411.75 | 00:00:00 | | 2005-01-17 | 353,700 | 410.00 | 416.00 | 408.25 | 412.00 | 00:00:00 | | 2005-01-18 | 586,300 | 408.50 | 409.75 | 400.75 | 409.75 | 00:00:00 | | 2005-01-19 | 492,800 | 407.50 | 408.50 | 403.50 | 407.50 | 00:00:00 | | 2005-01-20 | 581,900 | 404.00 | 404.00 | 399.00 | 403.00 | 00:00:00 | | 2005-01-21 | 415,500 | 399.75 | 405.75 | 397.00 | 404.00 | 00:00:00 | | 2005-01-24 | 582,300 | 400.00 | 403.75 | 397.25 | 401.00 | 00:00:00 | | 2005-01-25 | 887,800 | 400.00 | 402.50 | 395.00 | 397.00 | 00:00:00 | | 2005-01-26 | 827,400 | 395.00 | 401.00 | 393.00 | 393.00 | 00:00:00 | | 2005-01-27 | 1,577,900 | 391.50 | 397.75 | 373.75 | 386.00 | 00:00:00 | | 2005-01-28 | 1,034,800 | 388.00 | 388.00 | 380.75 | 383.50 | 00:00:00 | | 2005-01-31 | 2,246,400 | 382.50 | 401.25 | 377.25 | 400.00 | 00:00:00 | | 2005-02-01 | 896,600 | 400.00 | 400.00 | 392.00 | 392.75 | 00:00:00 | | 2005-02-02 | 499,300 | 393.00 | 393.75 | 388.75 | 389.00 | 00:00:00 | | 2005-02-03 | 236,000 | 389.50 | 391.50 | 388.25 | 389.25 | 00:00:00 | | 2005-02-04 | 268,700 | 386.00 | 392.50 | 386.00 | 391.00 | 00:00:00 | | 2005-02-07 | 337,900 | 393.00 | 397.00 | 388.25 | 393.50 | 00:00:00 | | 2005-02-08 | 1,348,000 | 392.50 | 393.75 | 383.50 | 388.00 | 00:00:00 | | 2005-02-09 | 1,110,400 | 387.00 | 397.00 | 376.25 | 384.00 | 00:00:00 | | 2005-02-10 | 919,700 | 383.00 | 385.00 | 379.75 | 380.50 | 00:00:00 | | 2005-02-11 | 1,319,000 | 381.50 | 383.00 | 360.00 | 379.00 | 00:00:00 | | 2005-02-14 | 611,500 | 380.00 | 380.00 | 375.25 | 377.25 | 00:00:00 | | 2005-02-15 | 1,214,600 | 375.25 | 388.00 | 375.25 | 386.00 | 00:00:00 | | 2005-02-16 | 1,524,300 | 385.00 | 397.00 | 385.00 | 388.25 | 00:00:00 | | 2005-02-17 | 312,800 | 388.25 | 391.25 | 383.00 | 386.25 | 00:00:00 | | 2005-02-18 | 347,600 | 387.00 | 391.00 | 385.00 | 390.00 | 00:00:00 | | 2005-02-21 | 337,700 | 388.25 | 392.25 | 386.50 | 387.75 | 00:00:00 | | 2005-02-22 | 490,200 | 387.75 | 388.50 | 385.50 | 387.00 | 00:00:00 | | 2005-02-23 | 884,500 | 383.75 | 388.75 | 383.75 | 387.00 | 00:00:00 | | 2005-02-24 | 622,700 | 385.50 | 392.00 | 385.50 | 387.50 | 00:00:00 | | 2005-02-25 | 1,103,800 | 387.50 | 390.00 | 387.50 | 389.00 | 00:00:00 | | 2005-02-28 | 1,757,700 | 387.00 | 397.00 | 387.00 | 395.00 | 00:00:00 | | 2005-03-01 | 1,562,000 | 397.00 | 398.50 | 391.75 | 398.00 | 00:00:00 | | 2005-03-02 | 1,394,100 | 400.00 | 400.00 | 387.50 | 397.75 | 00:00:00 | | 2005-03-03 | 1,436,500 | 397.00 | 405.50 | 397.00 | 401.50 | 00:00:00 | | 2005-03-04 | 1,009,300 | 405.00 | 408.50 | 400.00 | 401.50 | 00:00:00 | | 2005-03-07 | 507,400 | 404.75 | 418.75 | 402.75 | 406.75 | 00:00:00 | | 2005-03-08 | 1,010,800 | 390.00 | 406.00 | 390.00 | 400.25 | 00:00:00 | | 2005-03-09 | 899,500 | 401.00 | 405.00 | 396.00 | 399.75 | 00:00:00 | | 2005-03-10 | 308,900 | 399.25 | 405.75 | 399.25 | 405.75 | 00:00:00 | | 2005-03-11 | 1,214,500 | 404.75 | 412.25 | 387.75 | 411.50 | 00:00:00 | | 2005-03-14 | 507,900 | 414.00 | 414.00 | 404.50 | 408.00 | 00:00:00 | | 2005-03-15 | 679,600 | 411.00 | 414.00 | 406.75 | 414.00 | 00:00:00 | | 2005-03-16 | 719,500 | 413.75 | 413.75 | 407.75 | 408.25 | 00:00:00 | | 2005-03-17 | 330,000 | 406.00 | 410.00 | 403.00 | 406.00 | 00:00:00 | | 2005-03-18 | 254,400 | 406.75 | 411.50 | 406.25 | 408.00 | 00:00:00 | | 2005-03-21 | 227,600 | 408.00 | 413.50 | 405.25 | 409.75 | 00:00:00 | | 2005-03-22 | 732,900 | 410.00 | 412.00 | 404.00 | 412.00 | 00:00:00 | | 2005-03-23 | 450,000 | 409.00 | 409.75 | 407.00 | 407.75 | 00:00:00 | | 2005-03-24 | 399,000 | 409.75 | 412.25 | 408.75 | 409.00 | 00:00:00 | | 2005-03-25 | 0 | 409.00 | 409.00 | 409.00 | 409.00 | 00:00:00 | | 2005-03-28 | 0 | 409.00 | 409.00 | 409.00 | 409.00 | 00:00:00 | | 2005-03-29 | 774,300 | 407.00 | 409.25 | 406.00 | 408.00 | 00:00:00 | | 2005-03-30 | 777,100 | 405.00 | 409.50 | 403.00 | 408.00 | 00:00:00 | | 2005-03-31 | 1,293,000 | 410.50 | 414.25 | 407.00 | 409.50 | 00:00:00 | | 2005-04-01 | 1,003,900 | 411.50 | 411.50 | 406.75 | 409.00 | 00:00:00 | | 2005-04-04 | 715,000 | 409.50 | 411.50 | 404.75 | 410.75 | 00:00:00 | | 2005-04-05 | 183,200 | 410.25 | 411.50 | 408.50 | 409.25 | 00:00:00 | | 2005-04-06 | 202,400 | 408.00 | 410.00 | 407.50 | 408.75 | 00:00:00 | | 2005-04-07 | 403,300 | 410.00 | 410.00 | 407.75 | 409.00 | 00:00:00 | | 2005-04-08 | 751,700 | 409.75 | 423.50 | 406.50 | 411.50 | 00:00:00 | | 2005-04-11 | 767,000 | 408.00 | 410.50 | 389.00 | 407.50 | 00:00:00 | | 2005-04-12 | 394,100 | 407.50 | 407.50 | 402.00 | 404.75 | 00:00:00 | | 2005-04-13 | 1,275,000 | 404.00 | 404.00 | 392.00 | 399.75 | 00:00:00 | | 2005-04-14 | 771,800 | 396.00 | 400.50 | 395.50 | 399.00 | 00:00:00 | | 2005-04-15 | 1,262,700 | 394.00 | 395.00 | 385.00 | 390.00 | 00:00:00 | | 2005-04-18 | 662,500 | 387.00 | 387.00 | 363.25 | 379.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
