XLON:BUR
Burcon NutraScience Corp - Ordinary Stock Price (Quote)
£1,252.00
+16.00 (+1.29%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £1,065.61 | £1,252.00 | Wednesday, 27th Mar 2024 BUR.L stock ended at £1,252.00. This is 1.29% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.04% from a day low at £1,227.00 to a day high of £1,252.00. |
90 days | £1,028.00 | £1,256.00 | |
52 weeks | £555.56 | £1,388.00 |
Historical Burcon NutraScience Corp - Ordinary Shares prices
Date | Open | High | Low | Close | Volume |
2024-03-27 | £1,227.00 | £1,252.00 | £1,227.00 | £1,252.00 | 192 272 |
2024-03-26 | £1,200.00 | £1,236.00 | £1,183.00 | £1,236.00 | 561 509 |
2024-03-25 | £1,215.00 | £1,222.00 | £1,186.00 | £1,186.00 | 310 247 |
2024-03-22 | £1,178.00 | £1,218.00 | £1,178.00 | £1,208.00 | 394 394 |
2024-03-21 | £1,187.00 | £1,187.00 | £1,157.00 | £1,169.00 | 161 192 |
2024-03-20 | £1,157.00 | £1,175.00 | £1,128.00 | £1,168.00 | 213 158 |
2024-03-19 | £1,129.00 | £1,165.00 | £1,113.00 | £1,152.00 | 258 952 |
2024-03-18 | £1,139.00 | £1,159.00 | £1,087.96 | £1,123.00 | 198 455 |
2024-03-15 | £1,150.00 | £1,168.00 | £1,099.00 | £1,144.00 | 278 430 |
2024-03-14 | £1,080.00 | £1,151.82 | £1,069.00 | £1,103.00 | 482 427 |
2024-03-13 | £1,111.00 | £1,111.00 | £1,074.00 | £1,074.00 | 145 953 |
2024-03-12 | £1,075.06 | £1,095.00 | £1,065.61 | £1,095.00 | 175 306 |
2024-03-11 | £1,088.00 | £1,099.00 | £1,072.00 | £1,090.00 | 154 606 |
2024-03-08 | £1,108.00 | £1,137.72 | £1,098.78 | £1,109.00 | 219 350 |
2024-03-07 | £1,113.00 | £1,113.00 | £1,113.00 | £1,113.00 | 0 |
2024-03-06 | £1,109.00 | £1,148.34 | £1,099.26 | £1,113.00 | 268 122 |
2024-03-05 | £1,172.00 | £1,172.00 | £1,138.00 | £1,157.00 | 304 115 |
2024-03-04 | £1,224.00 | £1,224.00 | £1,159.00 | £1,159.00 | 116 463 |
2024-03-01 | £1,161.00 | £1,207.00 | £1,161.00 | £1,188.00 | 109 177 |
2024-02-29 | £1,176.00 | £1,201.00 | £1,175.97 | £1,183.00 | 201 198 |
2024-02-28 | £1,180.00 | £1,223.00 | £1,180.00 | £1,180.00 | 139 949 |
2024-02-27 | £1,225.00 | £1,241.00 | £1,208.00 | £1,220.00 | 203 957 |
2024-02-26 | £1,225.00 | £1,238.00 | £1,213.00 | £1,219.00 | 68 492 |
2024-02-23 | £1,209.00 | £1,228.00 | £1,200.00 | £1,227.00 | 108 425 |
2024-02-22 | £1,229.00 | £1,229.00 | £1,180.00 | £1,207.00 | 104 104 |