|
 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 | | 2006-03-20 | 2,590,900 | 477.00 | 477.00 | 468.25 | 468.75 | 00:00:00 | | 2006-03-21 | 2,568,900 | 468.75 | 469.00 | 463.00 | 465.75 | 00:00:00 | | 2006-03-22 | 2,981,700 | 462.50 | 466.75 | 461.75 | 462.75 | 00:00:00 | | 2006-03-23 | 4,128,400 | 465.00 | 467.00 | 463.75 | 465.75 | 00:00:00 | | 2006-03-24 | 2,887,600 | 464.50 | 467.00 | 460.25 | 464.25 | 00:00:00 | | 2006-03-27 | 2,068,700 | 461.75 | 464.75 | 459.50 | 461.00 | 00:00:00 | | 2006-03-28 | 2,150,300 | 459.25 | 462.00 | 455.75 | 458.00 | 00:00:00 | | 2006-03-29 | 1,314,800 | 459.00 | 459.50 | 455.50 | 458.75 | 00:00:00 | | 2006-03-30 | 2,148,500 | 458.75 | 462.00 | 457.25 | 460.00 | 00:00:00 | | 2006-03-31 | 4,265,900 | 460.00 | 465.00 | 459.50 | 463.50 | 00:00:00 | | 2006-04-03 | 3,962,000 | 466.00 | 466.00 | 458.25 | 460.00 | 00:00:00 | | 2006-04-04 | 3,711,400 | 457.00 | 460.00 | 451.00 | 453.75 | 00:00:00 | | 2006-04-05 | 4,706,000 | 455.00 | 455.00 | 448.00 | 450.00 | 00:00:00 | | 2006-04-06 | 2,987,600 | 449.75 | 455.25 | 449.00 | 452.00 | 00:00:00 | | 2006-04-07 | 3,258,600 | 450.00 | 452.00 | 446.50 | 447.25 | 00:00:00 | | 2006-04-10 | 1,805,400 | 449.50 | 449.50 | 443.00 | 446.00 | 00:00:00 | | 2006-04-11 | 3,575,300 | 443.75 | 449.00 | 440.50 | 447.00 | 00:00:00 | | 2006-04-12 | 10,680,700 | 448.00 | 470.25 | 447.50 | 459.75 | 00:00:00 | | 2006-04-13 | 4,615,800 | 461.00 | 462.00 | 457.25 | 460.00 | 00:00:00 | | 2006-04-14 | 0 | 460.00 | 460.00 | 460.00 | 460.00 | 00:00:00 | | 2006-04-17 | 0 | 460.00 | 460.00 | 460.00 | 460.00 | 00:00:00 | | 2006-04-18 | 2,200,100 | 462.50 | 462.50 | 457.00 | 458.00 | 00:00:00 | | 2006-04-19 | 2,094,700 | 462.75 | 473.00 | 458.00 | 465.00 | 00:00:00 | | 2006-04-20 | 2,021,000 | 467.00 | 467.00 | 459.00 | 460.75 | 00:00:00 | | 2006-04-21 | 2,935,800 | 464.00 | 465.00 | 458.00 | 463.00 | 00:00:00 | | 2006-04-24 | 3,399,800 | 463.00 | 474.00 | 463.00 | 470.00 | 00:00:00 | | 2006-04-25 | 4,011,700 | 468.75 | 474.50 | 468.25 | 472.25 | 00:00:00 | | 2006-04-26 | 2,751,700 | 470.75 | 474.00 | 452.25 | 472.50 | 00:00:00 | | 2006-04-27 | 4,714,100 | 470.25 | 473.50 | 467.25 | 471.75 | 00:00:00 | | 2006-04-28 | 4,962,500 | 471.75 | 472.25 | 467.00 | 471.50 | 00:00:00 | | 2006-05-01 | 0 | 471.50 | 471.50 | 471.50 | 471.50 | 00:00:00 | | 2006-05-02 | 6,487,400 | 479.00 | 479.00 | 464.75 | 465.00 | 00:00:00 | | 2006-05-03 | 5,836,000 | 463.50 | 469.25 | 463.50 | 466.50 | 00:00:00 | | 2006-05-04 | 2,346,600 | 469.75 | 476.25 | 466.75 | 470.75 | 00:00:00 | | 2006-05-05 | 1,177,700 | 473.00 | 474.00 | 469.75 | 473.25 | 00:00:00 | | 2006-05-08 | 4,949,900 | 472.50 | 482.50 | 471.75 | 478.75 | 00:00:00 | | 2006-05-09 | 2,819,300 | 481.25 | 481.25 | 476.50 | 478.75 | 00:00:00 | | 2006-05-10 | 3,079,900 | 480.00 | 483.00 | 477.25 | 480.75 | 00:00:00 | | 2006-05-11 | 2,207,600 | 480.00 | 483.25 | 478.25 | 479.00 | 00:00:00 | | 2006-05-12 | 7,219,500 | 475.00 | 480.50 | 472.50 | 474.00 | 00:00:00 | | 2006-05-15 | 9,537,100 | 473.00 | 474.36 | 454.50 | 457.00 | 00:00:00 | | 2006-05-16 | 7,559,400 | 459.00 | 460.00 | 452.04 | 454.25 | 00:00:00 | | 2006-05-17 | 3,323,300 | 456.75 | 458.79 | 436.78 | 437.00 | 00:00:00 | | 2006-05-18 | 5,813,000 | 436.75 | 442.56 | 427.30 | 435.25 | 00:00:00 | | 2006-05-19 | 5,521,700 | 436.50 | 439.79 | 433.16 | 438.75 | 00:00:00 | | 2006-05-22 | 8,391,000 | 437.00 | 437.06 | 432.00 | 432.00 | 00:00:00 | | 2006-05-23 | 10,031,200 | 436.75 | 436.62 | 432.00 | 435.00 | 00:00:00 | | 2006-05-24 | 5,370,300 | 428.50 | 434.25 | 421.25 | 422.75 | 00:00:00 | | 2006-05-25 | 8,763,800 | 430.00 | 432.68 | 422.30 | 432.00 | 00:00:00 | | 2006-05-26 | 6,656,000 | 436.25 | 452.61 | 437.71 | 452.00 | 00:00:00 | | 2006-05-29 | 0 | 452.00 | 452.00 | 452.00 | 452.00 | 00:00:00 | | 2006-05-30 | 6,085,900 | 448.00 | 459.25 | 426.00 | 430.25 | 00:00:00 | | 2006-05-31 | 5,947,500 | 423.50 | 443.31 | 422.12 | 437.00 | 00:00:00 | | 2006-06-01 | 2,737,600 | 432.00 | 442.50 | 432.00 | 442.50 | 00:00:00 | | 2006-06-02 | 3,499,800 | 450.00 | 451.98 | 444.11 | 444.75 | 00:00:00 | | 2006-06-05 | 1,076,600 | 444.75 | 444.75 | 440.00 | 440.00 | 00:00:00 | | 2006-06-06 | 3,380,700 | 433.00 | 441.25 | 431.00 | 433.50 | 00:00:00 | | 2006-06-07 | 3,655,600 | 434.25 | 437.29 | 427.59 | 428.75 | 00:00:00 | | 2006-06-08 | 5,728,400 | 416.50 | 418.95 | 412.10 | 412.50 | 00:00:00 | | 2006-06-09 | 3,971,800 | 420.50 | 429.00 | 418.75 | 425.00 | 00:00:00 | | 2006-06-12 | 2,549,100 | 420.25 | 425.77 | 416.75 | 418.75 | 00:00:00 | | 2006-06-13 | 2,223,600 | 410.00 | 415.75 | 394.00 | 411.50 | 00:00:00 | | 2006-06-14 | 7,039,100 | 414.50 | 423.98 | 400.79 | 411.25 | 00:00:00 | | 2006-06-15 | 4,190,500 | 416.75 | 422.21 | 415.20 | 419.25 | 00:00:00 | | 2006-06-16 | 2,819,100 | 427.00 | 427.56 | 416.37 | 417.75 | 00:00:00 | | 2006-06-19 | 2,444,300 | 424.25 | 423.16 | 418.75 | 421.00 | 00:00:00 | | 2006-06-20 | 2,333,300 | 415.00 | 421.25 | 414.00 | 420.25 | 00:00:00 | | 2006-06-21 | 2,969,600 | 416.75 | 421.33 | 413.96 | 419.25 | 00:00:00 | | 2006-06-22 | 6,051,800 | 425.50 | 430.25 | 414.79 | 425.75 | 00:00:00 | | 2006-06-23 | 3,240,000 | 423.00 | 425.25 | 421.75 | 425.00 | 00:00:00 | | 2006-06-26 | 5,019,200 | 429.75 | 425.92 | 422.00 | 426.00 | 00:00:00 | | 2006-06-27 | 5,093,200 | 430.00 | 430.00 | 424.58 | 425.00 | 00:00:00 | | 2006-06-28 | 17,455,100 | 420.00 | 427.00 | 417.00 | 417.50 | 00:00:00 | | 2006-06-29 | 4,623,700 | 423.50 | 425.00 | 416.75 | 420.75 | 00:00:00 | | 2006-06-30 | 5,294,000 | 428.00 | 431.25 | 423.25 | 430.00 | 00:00:00 | | 2006-07-03 | 2,277,800 | 433.00 | 433.00 | 427.25 | 431.50 | 00:00:00 | | 2006-07-04 | 3,737,300 | 428.25 | 440.25 | 428.25 | 439.00 | 00:00:00 | | 2006-07-05 | 4,042,300 | 435.00 | 436.00 | 426.75 | 429.50 | 00:00:00 | | 2006-07-06 | 6,932,300 | 433.00 | 442.25 | 429.75 | 442.25 | 00:00:00 | | 2006-07-07 | 9,779,300 | 442.00 | 451.00 | 439.75 | 451.00 | 00:00:00 | | 2006-07-10 | 6,948,000 | 448.25 | 455.00 | 448.25 | 454.00 | 00:00:00 | | 2006-07-11 | 9,647,400 | 454.50 | 471.25 | 452.50 | 460.00 | 00:00:00 | | 2006-07-12 | 7,678,500 | 460.00 | 470.00 | 456.00 | 459.50 | 00:00:00 | | 2006-07-13 | 7,164,500 | 455.00 | 458.50 | 452.00 | 455.25 | 00:00:00 | | 2006-07-14 | 15,260,100 | 456.50 | 457.50 | 447.00 | 449.75 | 00:00:00 | | 2006-07-17 | 5,631,200 | 455.00 | 455.00 | 445.00 | 451.00 | 00:00:00 | | 2006-07-18 | 2,737,200 | 450.00 | 454.00 | 450.00 | 452.00 | 00:00:00 | | 2006-07-19 | 3,621,900 | 455.50 | 460.75 | 454.50 | 460.00 | 00:00:00 | | 2006-07-20 | 2,299,300 | 462.25 | 467.25 | 459.75 | 465.00 | 00:00:00 | | 2006-07-21 | 8,796,400 | 462.00 | 465.00 | 455.00 | 456.25 | 00:00:00 | | 2006-07-24 | 3,735,900 | 454.25 | 464.00 | 454.25 | 462.50 | 00:00:00 | | 2006-07-25 | 5,206,200 | 462.00 | 475.00 | 460.75 | 471.50 | 00:00:00 | | 2006-07-26 | 3,434,000 | 470.50 | 475.00 | 470.50 | 474.00 | 00:00:00 | | 2006-07-27 | 4,765,900 | 479.50 | 479.50 | 472.25 | 473.00 | 00:00:00 | | 2006-07-28 | 3,694,600 | 469.00 | 476.00 | 469.00 | 475.25 | 00:00:00 | | 2006-07-31 | 2,421,500 | 472.75 | 476.00 | 471.75 | 475.00 | 00:00:00 | | 2006-08-01 | 2,286,700 | 472.50 | 476.50 | 472.50 | 475.00 | 00:00:00 | | 2006-08-02 | 731,900 | 474.75 | 478.00 | 474.50 | 475.75 | 00:00:00 | | 2006-08-04 | 1,863,400 | 470.75 | 475.00 | 470.50 | 474.50 | 00:00:00 | | 2006-08-07 | 1,656,300 | 467.50 | 475.25 | 467.50 | 474.00 | 00:00:00 | | 2006-08-08 | 2,443,300 | 476.00 | 476.00 | 471.00 | 474.75 | 00:00:00 | | 2006-08-09 | 1,093,100 | 475.50 | 476.00 | 471.75 | 474.75 | 00:00:00 | | 2006-08-10 | 1,500,600 | 472.00 | 474.00 | 470.00 | 474.00 | 00:00:00 | | 2006-08-11 | 1,650,400 | 476.00 | 477.00 | 474.00 | 475.25 | 00:00:00 | | 2006-08-14 | 2,175,900 | 478.00 | 485.25 | 477.75 | 484.00 | 00:00:00 | | 2006-08-15 | 5,970,700 | 480.25 | 499.75 | 480.25 | 495.50 | 00:00:00 | | 2006-08-16 | 3,478,400 | 498.50 | 498.50 | 491.00 | 496.00 | 00:00:00 | | 2006-08-17 | 6,566,000 | 495.00 | 503.00 | 495.00 | 498.50 | 00:00:00 | | 2006-08-18 | 2,908,500 | 498.50 | 501.00 | 496.25 | 496.50 | 00:00:00 | | 2006-08-21 | 3,910,500 | 492.25 | 500.50 | 492.25 | 493.00 | 00:00:00 | | 2006-08-22 | 4,374,500 | 496.00 | 496.00 | 484.75 | 490.00 | 00:00:00 | | 2006-08-23 | 1,882,000 | 491.00 | 491.00 | 484.25 | 484.25 | 00:00:00 | | 2006-08-24 | 2,908,600 | 484.25 | 490.00 | 482.00 | 483.25 | 00:00:00 | | 2006-08-25 | 2,447,600 | 486.25 | 486.50 | 482.75 | 484.00 | 00:00:00 | | 2006-08-29 | 4,523,400 | 485.00 | 485.75 | 460.00 | 480.50 | 00:00:00 | | 2006-08-30 | 3,344,900 | 483.75 | 486.00 | 480.25 | 483.00 | 00:00:00 | | 2006-08-31 | 3,557,300 | 485.75 | 485.75 | 477.75 | 478.50 | 00:00:00 | | 2006-09-01 | 5,761,700 | 477.75 | 486.25 | 477.75 | 484.00 | 00:00:00 | | 2006-09-04 | 2,415,600 | 487.00 | 487.00 | 483.50 | 485.00 | 00:00:00 | | 2006-09-05 | 2,535,900 | 486.25 | 486.25 | 479.50 | 486.00 | 00:00:00 | | 2006-09-06 | 1,659,100 | 487.00 | 487.00 | 481.00 | 484.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
