Financial News
Burberry Group Plc (OP: BBRYF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2012 | 22.10 | 22.10 | 22.10 | 22.10 | 0 | -0.05(-0.24%) |
| May 29, 2012 | 22.25 | 22.25 | 22.15 | 22.15 | 1,310 | +0.80(+3.73%) |
| May 24, 2012 | 21.35 | 21.35 | 21.35 | 0 | -0.05(-0.22%) | |
| May 23, 2012 | 21.35 | 21.40 | 21.30 | 21.40 | 1,072 | -2.15(-9.13%) |
| May 11, 2012 | 23.55 | 23.55 | 23.55 | 0 | +0.15(+0.64%) | |
| May 09, 2012 | 23.40 | 23.40 | 23.40 | 0 | -0.50(-2.09%) | |
| May 07, 2012 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | -1.00(-4.02%) |
| May 03, 2012 | 24.90 | 24.90 | 24.90 | 0 | +0.50(+2.05%) | |
| May 02, 2012 | 24.40 | 24.40 | 24.40 | 24.40 | 300 | -0.10(-0.41%) |
| Apr 30, 2012 | 24.50 | 24.50 | 24.50 | 0 | +0.95(+4.03%) | |
| Apr 26, 2012 | 23.55 | 23.55 | 23.55 | 0 | -0.60(-2.48%) | |
| Apr 20, 2012 | 24.15 | 24.15 | 24.15 | 0 | +0.50(+2.11%) | |
| Apr 18, 2012 | 23.65 | 23.65 | 23.65 | 0 | -0.50(-2.07%) | |
| Apr 17, 2012 | 24.15 | 24.15 | 24.15 | 24.15 | 920 | -1.16(-4.60%) |
| Apr 16, 2012 | 25.31 | 25.31 | 25.31 | 25.31 | 2,284 | +0.21(+0.85%) |
| Apr 13, 2012 | 25.10 | 25.10 | 25.10 | 25.10 | 950 | -0.55(-2.14%) |
| Apr 12, 2012 | 24.95 | 25.65 | 24.95 | 25.65 | 1,500 | +1.16(+4.74%) |
| Apr 09, 2012 | 24.49 | 24.49 | 24.49 | 0 | -0.11(-0.45%) | |
| Apr 05, 2012 | 24.60 | 24.60 | 24.60 | 24.60 | 300 | +0.70(+2.93%) |
| Mar 30, 2012 | 23.90 | 23.90 | 23.90 | 0 | +0.15(+0.63%) | |
| Mar 28, 2012 | 23.75 | 23.75 | 23.75 | 0 | -1.35(-5.38%) | |
| Mar 27, 2012 | 25.10 | 25.10 | 25.10 | 25.10 | 200 | +0.90(+3.72%) |
| Mar 23, 2012 | 24.20 | 24.20 | 24.20 | 0 | -0.35(-1.43%) | |
| Mar 19, 2012 | 24.55 | 24.55 | 24.55 | 0 | +0.35(+1.45%) | |
| Mar 15, 2012 | 24.20 | 24.20 | 24.20 | 0 | -0.70(-2.81%) | |
| Mar 14, 2012 | 24.90 | 24.90 | 24.90 | 24.90 | 200 | +0.65(+2.68%) |
| Mar 12, 2012 | 24.25 | 24.25 | 24.25 | 0 | +0.00(+0.00%) | |
| Mar 09, 2012 | 24.25 | 24.25 | 24.25 | 24.25 | 1,000 | +2.03(+9.14%) |
| Mar 06, 2012 | 22.22 | 22.22 | 22.22 | 0 | -0.78(-3.39%) | |
| Mar 05, 2012 | 23.00 | 23.00 | 23.00 | 23.00 | 2,000 | +0.25(+1.10%) |
| Mar 02, 2012 | 22.75 | 22.75 | 22.75 | 22.75 | 750 | +0.55(+2.48%) |
| Feb 27, 2012 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | -0.10(-0.45%) |
| Feb 24, 2012 | 22.30 | 22.30 | 22.30 | 22.30 | 100 | +0.10(+0.45%) |
| Feb 23, 2012 | 22.20 | 22.20 | 22.20 | 22.20 | 677 | -0.45(-1.99%) |
| Feb 22, 2012 | 22.65 | 22.65 | 22.65 | 22.65 | 10,500 | +0.69(+3.14%) |
| Feb 14, 2012 | 21.96 | 21.96 | 21.96 | 0 | -0.54(-2.40%) | |
| Feb 13, 2012 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | +0.10(+0.45%) |
| Feb 09, 2012 | 22.40 | 22.40 | 22.40 | 0 | +0.15(+0.67%) | |
| Feb 08, 2012 | 22.25 | 22.25 | 22.25 | 22.25 | 200 | -0.15(-0.67%) |
| Feb 07, 2012 | 22.60 | 22.60 | 22.40 | 22.40 | 840 | -0.55(-2.40%) |
| Feb 03, 2012 | 22.95 | 22.95 | 22.95 | 0 | +0.45(+2.00%) | |
| Feb 02, 2012 | 22.50 | 22.50 | 22.50 | 22.50 | 600 | +1.75(+8.43%) |
| Jan 30, 2012 | 20.75 | 20.75 | 20.75 | 0 | +0.10(+0.48%) | |
| Jan 25, 2012 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | -0.45(-2.13%) |
| Jan 24, 2012 | 20.65 | 21.10 | 20.65 | 21.10 | 5,148 | +0.45(+2.18%) |
| Jan 23, 2012 | 20.65 | 20.65 | 20.65 | 20.65 | 200 | -0.30(-1.43%) |
| Jan 18, 2012 | 20.95 | 20.95 | 20.95 | 0 | +0.85(+4.23%) | |
| Jan 17, 2012 | 20.10 | 20.10 | 20.10 | 20.10 | 508 | +0.45(+2.29%) |
| Jan 13, 2012 | 19.65 | 19.65 | 19.65 | 19.65 | 600 | +0.80(+4.24%) |
| Jan 04, 2012 | 18.85 | 18.85 | 18.85 | 0 | +0.55(+3.01%) | |
| Dec 30, 2011 | 18.30 | 18.30 | 18.30 | 18.30 | 1,000 | +0.15(+0.83%) |
| Dec 29, 2011 | 18.45 | 18.45 | 18.15 | 18.15 | 700 | -0.70(-3.71%) |
| Dec 27, 2011 | 18.85 | 18.85 | 18.85 | 18.85 | 28,000 | -0.35(-1.82%) |
| Dec 23, 2011 | 19.00 | 19.20 | 18.65 | 19.20 | 1,000 | +1.00(+5.49%) |
| Dec 21, 2011 | 18.20 | 18.20 | 18.20 | 18.20 | 5,370 | +0.00(+0.00%) |
| Dec 20, 2011 | 18.25 | 18.40 | 18.20 | 18.20 | 4,863 | +0.83(+4.78%) |
| Dec 14, 2011 | 17.37 | 17.37 | 17.37 | 17.37 | 0 | -0.69(-3.82%) |
| Dec 13, 2011 | 18.06 | 18.06 | 18.06 | 18.06 | 165 | -0.82(-4.34%) |
| Dec 12, 2011 | 19.10 | 19.10 | 18.88 | 18.88 | 1,939 | +0.23(+1.23%) |
| Nov 29, 2011 | 18.65 | 18.65 | 18.65 | 0 | +0.65(+3.61%) | |
| Nov 23, 2011 | 18.00 | 18.00 | 18.00 | 0 | -0.60(-3.23%) | |
| Nov 22, 2011 | 18.60 | 18.60 | 18.60 | 18.60 | 4,573 | -0.40(-2.11%) |
| Nov 21, 2011 | 19.00 | 19.00 | 19.00 | 19.00 | 320 | -3.50(-15.56%) |
| Nov 14, 2011 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | +0.50(+2.27%) |
| Oct 31, 2011 | 22.00 | 22.00 | 22.00 | 0 | -0.85(-3.72%) | |
| Oct 28, 2011 | 22.90 | 22.90 | 22.85 | 22.85 | 2,075 | +0.55(+2.47%) |
| Oct 27, 2011 | 22.05 | 22.30 | 22.05 | 22.30 | 1,115 | +2.30(+11.50%) |
| Oct 21, 2011 | 20.00 | 20.00 | 20.00 | 0 | +0.45(+2.30%) | |
| Oct 20, 2011 | 19.70 | 19.70 | 19.55 | 19.55 | 850 | -0.15(-0.76%) |
| Oct 18, 2011 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | -0.05(-0.25%) |
| Oct 17, 2011 | 19.85 | 19.85 | 19.75 | 19.75 | 2,000 | -1.25(-5.95%) |
| Oct 12, 2011 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +1.45(+7.42%) |
| Oct 07, 2011 | 19.55 | 19.55 | 19.55 | 0 | +0.75(+3.99%) | |
| Oct 06, 2011 | 18.80 | 18.80 | 18.80 | 18.80 | 1,320 | +0.65(+3.58%) |
| Oct 05, 2011 | 18.15 | 18.15 | 18.15 | 18.15 | 2,000 | +0.65(+3.71%) |
| Oct 04, 2011 | 16.83 | 17.50 | 16.83 | 17.50 | 400 | +0.84(+5.04%) |
| Oct 03, 2011 | 17.15 | 17.15 | 16.66 | 16.66 | 400 | -1.79(-9.70%) |
| Sep 30, 2011 | 17.50 | 18.45 | 17.50 | 18.45 | 435 | -0.55(-2.89%) |
| Sep 29, 2011 | 20.15 | 20.15 | 19.00 | 19.00 | 1,600 | -1.15(-5.71%) |
| Sep 26, 2011 | 20.15 | 20.15 | 20.15 | 0 | -3.37(-14.33%) | |
| Sep 21, 2011 | 23.52 | 23.52 | 23.52 | 0 | +0.51(+2.22%) | |
| Sep 19, 2011 | 23.01 | 23.01 | 23.01 | 0 | -0.46(-1.96%) | |
| Sep 16, 2011 | 23.35 | 23.47 | 23.35 | 23.47 | 1,700 | +0.62(+2.71%) |
| Sep 15, 2011 | 22.85 | 22.85 | 22.85 | 22.85 | 1,000 | +2.77(+13.79%) |
| Sep 09, 2011 | 20.08 | 20.08 | 20.08 | 20.08 | 0 | -1.62(-7.47%) |
| Sep 08, 2011 | 21.70 | 21.71 | 21.70 | 21.70 | 14,668 | +0.39(+1.83%) |
| Aug 30, 2011 | 21.31 | 21.31 | 21.31 | 0 | +0.97(+4.77%) | |
| Aug 26, 2011 | 20.34 | 20.34 | 20.34 | 0 | +0.54(+2.73%) | |
| Aug 25, 2011 | 19.70 | 19.80 | 19.70 | 19.80 | 556 | +0.12(+0.61%) |
| Aug 19, 2011 | 19.68 | 19.68 | 19.68 | 0 | -1.37(-6.51%) | |
| Aug 18, 2011 | 21.05 | 21.05 | 21.05 | 21.05 | 105 | -1.90(-8.28%) |
| Aug 15, 2011 | 22.95 | 22.95 | 22.95 | 0 | +0.60(+2.68%) | |
| Aug 12, 2011 | 22.35 | 22.35 | 22.35 | 22.35 | 1,000 | +1.45(+6.94%) |
| Aug 10, 2011 | 20.90 | 20.90 | 20.90 | 0 | +0.15(+0.72%) | |
| Aug 09, 2011 | 20.95 | 20.95 | 20.74 | 20.75 | 3,801 | +1.75(+9.21%) |
| Aug 08, 2011 | 19.74 | 19.74 | 19.00 | 19.00 | 6,600 | -2.05(-9.74%) |
| Aug 05, 2011 | 22.45 | 22.45 | 21.05 | 21.05 | 1,000 | -2.35(-10.04%) |
| Aug 03, 2011 | 23.40 | 23.40 | 23.40 | 2,000 | -0.80(-3.31%) | |
| Aug 01, 2011 | 24.20 | 24.20 | 24.20 | 0 | -0.30(-1.22%) | |
| Jul 29, 2011 | 24.50 | 24.50 | 24.50 | 24.50 | 125 | -0.30(-1.21%) |
| Jul 28, 2011 | 24.80 | 24.80 | 24.80 | 24.80 | 148 | -0.10(-0.40%) |
| Jul 20, 2011 | 24.90 | 24.90 | 24.90 | 0 | +0.05(+0.20%) | |
| Jul 19, 2011 | 24.85 | 24.85 | 24.85 | 24.85 | 100 | -0.40(-1.58%) |
| Jul 15, 2011 | 25.25 | 25.25 | 25.25 | 0 | +0.60(+2.43%) | |
| Jul 14, 2011 | 24.65 | 24.65 | 24.18 | 24.65 | 1,291 | +0.00(+0.00%) |
| Jul 13, 2011 | 24.65 | 24.65 | 24.65 | 24.65 | 200 | +1.30(+5.57%) |
| Jul 07, 2011 | 23.35 | 23.35 | 23.35 | 0 | +0.25(+1.08%) | |
| Jul 06, 2011 | 23.10 | 23.10 | 23.10 | 23.10 | 2,000 | -0.85(-3.55%) |
| Jul 05, 2011 | 23.95 | 23.95 | 23.95 | 23.95 | 775 | +0.70(+3.01%) |
| Jun 30, 2011 | 23.25 | 23.25 | 23.25 | 0 | +1.30(+5.92%) | |
| Jun 24, 2011 | 21.95 | 21.95 | 21.95 | 0 | -0.85(-3.73%) | |
| Jun 22, 2011 | 22.80 | 22.80 | 22.80 | 0 | +1.15(+5.31%) | |
| Jun 15, 2011 | 21.65 | 21.65 | 21.65 | 0 | +0.15(+0.70%) | |
| Jun 13, 2011 | 21.50 | 21.50 | 21.50 | 0 | +0.35(+1.65%) | |
| Jun 10, 2011 | 21.35 | 21.35 | 21.15 | 21.15 | 1,400 | -0.20(-0.94%) |
| Jun 09, 2011 | 21.45 | 21.45 | 21.35 | 21.35 | 374 | -0.55(-2.51%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
