XLON:BUR
Burcon NutraScience Corp - Ordinary Stock Price (Quote)
£1,240.00
+0 (+0%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £1,160.00 | £1,349.00 | Wednesday, 1st May 2024 BUR.L stock ended at £1,240.00. During the day the stock fluctuated 1.71% from a day low at £1,226.00 to a day high of £1,247.00. |
| 90 days | £1,065.61 | £1,349.00 | |
| 52 weeks | £900.00 | £1,388.00 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | £1,247.00 | £1,247.00 | £1,226.00 | £1,240.00 | 42 072 |
| Apr 30, 2024 | £1,238.00 | £1,253.00 | £1,236.00 | £1,240.00 | 94 754 |
| Apr 29, 2024 | £1,226.00 | £1,245.40 | £1,226.00 | £1,244.00 | 323 823 |
| Apr 26, 2024 | £1,201.00 | £1,235.00 | £1,201.00 | £1,226.00 | 63 517 |
| Apr 25, 2024 | £1,250.00 | £1,250.00 | £1,198.00 | £1,213.00 | 149 168 |
| Apr 24, 2024 | £1,250.00 | £1,250.00 | £1,209.00 | £1,210.00 | 108 657 |
| Apr 23, 2024 | £1,212.00 | £1,230.00 | £1,205.00 | £1,227.00 | 129 644 |
| Apr 22, 2024 | £1,160.00 | £1,213.00 | £1,160.00 | £1,209.00 | 146 087 |
| Apr 19, 2024 | £1,198.00 | £1,202.00 | £1,166.00 | £1,199.00 | 122 011 |
| Apr 18, 2024 | £1,222.00 | £1,226.00 | £1,176.00 | £1,190.00 | 238 569 |
| Apr 17, 2024 | £1,195.00 | £1,228.00 | £1,195.00 | £1,218.00 | 174 565 |
| Apr 16, 2024 | £1,162.00 | £1,213.30 | £1,161.00 | £1,194.00 | 421 020 |
| Apr 15, 2024 | £1,274.00 | £1,281.00 | £1,167.90 | £1,172.00 | 918 332 |
| Apr 12, 2024 | £1,308.00 | £1,349.00 | £1,298.00 | £1,303.00 | 185 929 |
| Apr 11, 2024 | £1,295.00 | £1,338.00 | £1,295.00 | £1,335.00 | 161 336 |
| Apr 10, 2024 | £1,269.00 | £1,321.00 | £1,269.00 | £1,321.00 | 338 448 |
| Apr 09, 2024 | £1,240.20 | £1,277.00 | £1,240.19 | £1,261.00 | 102 594 |
| Apr 08, 2024 | £1,211.00 | £1,259.00 | £1,211.00 | £1,258.00 | 85 768 |
| Apr 05, 2024 | £1,260.00 | £1,260.00 | £1,227.24 | £1,239.00 | 68 479 |
| Apr 04, 2024 | £1,216.00 | £1,279.00 | £1,216.00 | £1,256.00 | 104 186 |
| Apr 03, 2024 | £1,288.00 | £1,294.00 | £1,265.00 | £1,270.00 | 250 131 |
| Apr 02, 2024 | £1,243.00 | £1,243.00 | £1,243.00 | £1,243.00 | 0 |
| Mar 28, 2024 | £1,266.00 | £1,283.00 | £1,243.00 | £1,243.00 | 292 944 |
| Mar 27, 2024 | £1,227.00 | £1,252.00 | £1,227.00 | £1,252.00 | 192 272 |
| Mar 26, 2024 | £1,200.00 | £1,236.00 | £1,183.00 | £1,236.00 | 561 509 |
