Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Burney U.s. Fac (BRNY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 45.44 45.44 45.34 45.3754 100
17th Jul 2025 (Thu) 45.08 45.416 45.08 45.416 92
16th Jul 2025 (Wed) 45.08 45.08 45.02 45.0025 109
15th Jul 2025 (Tue) 45.37 45.37 44.89 44.89 10
14th Jul 2025 (Mon) 45.37 45.37 45.37 45.31 219
11th Jul 2025 (Fri) 45.22 45.22 45.10 45.10 0
10th Jul 2025 (Thu) 45.22 45.22 45.22 45.25 263
9th Jul 2025 (Wed) 45.33 45.33 45.33 45.44 63
8th Jul 2025 (Tue) 45.37 45.37 45.37 45.29 407
7th Jul 2025 (Mon) 45.36 45.36 45.22 45.335 500
4th Jul 2025 (Fri) 45.56 45.56 45.56 45.51 123
3rd Jul 2025 (Thu) 45.56 45.56 45.56 45.51 123
2nd Jul 2025 (Wed) 45.10 45.10 45.10 45.08 100
1st Jul 2025 (Tue) 45.06 45.15 45.06 45.00 0
30th Jun 2025 (Mon) 45.06 45.15 45.06 45.15 648
27th Jun 2025 (Fri) 44.71 44.71 44.71 44.8863 1
26th Jun 2025 (Thu) 43.33 44.6753 43.33 44.6753 0
25th Jun 2025 (Wed) 43.33 44.302 43.33 44.302 56
24th Jun 2025 (Tue) 43.33 44.3993 43.33 44.3993 0
23rd Jun 2025 (Mon) 43.33 43.95 43.33 43.95 7
20th Jun 2025 (Fri) 43.33 43.33 43.33 43.2979 0
19th Jun 2025 (Thu) 43.60 43.61 43.36 43.3445 0
18th Jun 2025 (Wed) 43.60 43.61 43.36 43.3445 0
17th Jun 2025 (Tue) 43.56 43.56 43.33 43.3569 1,487
16th Jun 2025 (Mon) 43.55 43.55 43.55 43.5886 201
13th Jun 2025 (Fri) 43.52 43.52 43.12 43.12 10
12th Jun 2025 (Thu) 43.52 43.6792 43.52 43.6792 0
11th Jun 2025 (Wed) 43.52 43.52 43.48 43.47 0
10th Jun 2025 (Tue) 43.65 43.65 43.46 43.46 0
9th Jun 2025 (Mon) 43.65 43.65 43.65 43.52 100
6th Jun 2025 (Fri) 43.56 43.60 43.44 43.54 1,219
5th Jun 2025 (Thu) 43.20 43.30 43.20 43.25 100
4th Jun 2025 (Wed) 43.32 43.39 43.30 43.2141 501
3rd Jun 2025 (Tue) 42.61 43.2703 42.61 43.2703 0
2nd Jun 2025 (Mon) 42.61 43.10 42.61 43.12 0
30th May 2025 (Fri) 43.01 43.01 42.82 42.82 10
29th May 2025 (Thu) 43.01 43.01 42.72 42.75 1,600
28th May 2025 (Wed) 43.09 43.09 43.09 43.09 385
27th May 2025 (Tue) 42.92 43.11 42.92 43.11 285
26th May 2025 (Mon) 42.40 42.40 42.40 42.40 0
24th May 2025 (Sat) 42.52 42.52 42.40 42.40 0
23rd May 2025 (Fri) 42.52 42.52 42.52 42.52 0
22nd May 2025 (Thu) 42.73 42.73 42.73 42.73 86
21st May 2025 (Wed) 43.2843 43.2843 43.2843 43.2843 0
FTSE 100 Latest
Value9,012.99
Change20.87