Berkeley Energia Limited (DI) (BKY) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Berkeley Energia Limited (DI)

Date Open High Low Close* Volume
22/11/2024 17.50p 18.42p 17.50p 18.00p 54
21/11/2024 17.50p 18.00p 17.50p 17.50p 85000
20/11/2024 16.75p 18.00p 16.75p 18.00p 143477
19/11/2024 16.75p 17.00p 16.63p 16.75p 879603
18/11/2024 17.00p 17.50p 16.63p 16.75p 312623
15/11/2024 17.00p 17.50p 16.75p 17.00p 58410
14/11/2024 17.25p 17.50p 16.50p 17.00p 212187
13/11/2024 17.25p 17.50p 17.05p 17.25p 81572
12/11/2024 18.00p 18.00p 17.50p 18.00p 83633
11/11/2024 18.00p 18.00p 18.00p 18.00p 250000
08/11/2024 18.25p 18.50p 18.00p 18.00p 22623
07/11/2024 18.50p 18.50p 18.00p 18.25p 178
06/11/2024 18.50p 18.50p 18.16p 18.50p 104
05/11/2024 18.75p 19.00p 18.00p 18.50p 24291
04/11/2024 18.75p 18.98p 18.50p 18.75p 2744
01/11/2024 18.75p 18.75p 18.75p 18.75p 0
31/10/2024 19.25p 19.25p 18.50p 18.75p 26155
30/10/2024 19.25p 20.00p 18.88p 19.25p 26529
29/10/2024 19.00p 19.50p 18.75p 19.50p 39714
28/10/2024 19.00p 19.00p 18.55p 19.00p 16044
25/10/2024 19.25p 19.33p 18.55p 19.00p 20143
24/10/2024 19.25p 22.00p 19.00p 18.50p 2256
23/10/2024 19.60p 20.00p 18.50p 18.50p 72052
22/10/2024 19.50p 20.14p 19.11p 19.50p 80337
21/10/2024 18.60p 20.00p 18.20p 20.00p 115941
18/10/2024 18.00p 19.00p 17.69p 19.00p 277000
17/10/2024 17.75p 19.00p 17.75p 18.00p 99989
16/10/2024 17.00p 18.00p 17.00p 17.50p 138946
15/10/2024 17.00p 17.00p 16.20p 17.00p 3682
14/10/2024 17.00p 17.33p 17.00p 17.00p 35010
11/10/2024 16.75p 17.00p 16.50p 17.00p 42456
10/10/2024 16.75p 17.00p 16.60p 17.00p 58899
09/10/2024 16.75p 16.75p 16.51p 16.75p 26287
08/10/2024 17.00p 17.25p 16.50p 17.00p 32801
07/10/2024 17.25p 18.00p 16.50p 18.00p 36357
04/10/2024 17.25p 18.00p 16.50p 17.25p 4116
03/10/2024 17.25p 17.55p 17.25p 17.25p 105
02/10/2024 17.50p 18.00p 17.00p 17.25p 47944
01/10/2024 17.75p 18.00p 17.10p 17.50p 16551
30/09/2024 17.75p 18.00p 16.90p 16.90p 397915
27/09/2024 17.75p 18.00p 17.75p 17.75p 11529
26/09/2024 16.75p 18.00p 16.50p 18.00p 166686
25/09/2024 16.50p 17.00p 16.50p 16.60p 199315
24/09/2024 16.00p 16.60p 16.00p 16.60p 206537
23/09/2024 16.00p 16.50p 15.81p 16.00p 511792
20/09/2024 16.00p 16.50p 15.50p 16.20p 98069
19/09/2024 15.50p 16.44p 15.50p 16.00p 432903
18/09/2024 17.25p 17.25p 15.50p 15.50p 585000
17/09/2024 17.75p 18.00p 16.50p 16.50p 31954
16/09/2024 18.00p 18.50p 17.00p 17.75p 53802
13/09/2024 18.00p 18.50p 17.75p 18.00p 52449
12/09/2024 17.25p 18.50p 17.25p 18.00p 187875
11/09/2024 17.25p 18.00p 16.50p 17.25p 54621
10/09/2024 17.25p 17.25p 17.15p 17.25p 83680
09/09/2024 17.00p 18.00p 16.50p 17.50p 49098
06/09/2024 17.25p 17.50p 16.50p 17.00p 25613
05/09/2024 17.75p 17.75p 17.75p 17.75p 0
04/09/2024 17.75p 17.75p 17.00p 17.75p 3205
03/09/2024 18.25p 18.50p 17.00p 18.40p 31785
02/09/2024 18.25p 18.75p 17.61p 18.25p 10214
30/08/2024 18.00p 19.00p 17.50p 18.25p 75181
29/08/2024 18.00p 18.00p 17.50p 18.00p 0
28/08/2024 17.25p 18.00p 17.00p 17.50p 161171
27/08/2024 16.75p 17.20p 16.75p 17.20p 201042
23/08/2024 16.75p 17.00p 16.40p 16.75p 102117
22/08/2024 16.50p 16.90p 16.50p 16.75p 737
21/08/2024 16.50p 16.95p 16.50p 16.50p 791
20/08/2024 16.50p 16.95p 16.50p 16.50p 744
19/08/2024 16.50p 17.00p 16.50p 17.00p 148245
16/08/2024 16.50p 17.30p 16.50p 17.30p 78100
15/08/2024 16.50p 16.90p 16.11p 16.50p 8381
14/08/2024 16.50p 16.50p 16.00p 16.50p 47356
13/08/2024 16.50p 17.50p 16.50p 16.50p 205992
12/08/2024 16.50p 17.00p 16.25p 17.00p 29183
09/08/2024 16.50p 17.00p 15.70p 17.00p 31826
08/08/2024 16.50p 17.00p 16.50p 16.50p 810
07/08/2024 16.25p 16.50p 16.25p 16.50p 78678
06/08/2024 15.75p 16.75p 15.15p 16.25p 51830
05/08/2024 16.25p 16.25p 15.00p 15.75p 170964
02/08/2024 16.50p 17.00p 16.10p 17.00p 111083
01/08/2024 17.50p 17.50p 16.00p 16.50p 62660
31/07/2024 17.50p 17.85p 17.05p 17.50p 3225
30/07/2024 17.50p 18.00p 17.00p 17.80p 67833
29/07/2024 17.50p 17.94p 17.00p 17.50p 136362
26/07/2024 17.50p 17.67p 17.05p 18.00p 24335
25/07/2024 17.50p 18.00p 17.00p 17.50p 1080
24/07/2024 17.50p 17.99p 17.05p 17.50p 46128
23/07/2024 16.75p 17.50p 16.02p 17.50p 110624
22/07/2024 16.75p 17.50p 16.60p 17.50p 53310
19/07/2024 17.25p 17.50p 16.50p 16.75p 27179
18/07/2024 17.25p 17.36p 17.00p 17.10p 119941
17/07/2024 18.00p 18.00p 17.00p 17.25p 146107
16/07/2024 19.00p 19.00p 17.50p 18.00p 177723
15/07/2024 19.00p 19.60p 19.00p 19.00p 0
12/07/2024 19.00p 19.80p 18.00p 19.60p 57620
11/07/2024 19.00p 20.00p 18.75p 19.00p 35909
10/07/2024 19.00p 20.00p 18.45p 19.60p 47929
09/07/2024 19.00p 19.10p 18.45p 19.00p 3299
08/07/2024 19.00p 19.90p 18.45p 19.90p 27664
05/07/2024 19.00p 19.60p 19.00p 19.00p 0
04/07/2024 19.00p 20.00p 18.44p 19.00p 5776
03/07/2024 19.00p 19.19p 18.50p 19.00p 52560
02/07/2024 19.00p 19.00p 18.50p 19.00p 1000
01/07/2024 19.00p 19.00p 18.00p 18.00p 56237
28/06/2024 19.00p 19.40p 18.00p 19.40p 23681
27/06/2024 19.00p 20.00p 18.50p 19.00p 25573
26/06/2024 19.00p 19.00p 19.00p 19.00p 58709
25/06/2024 18.75p 20.00p 18.25p 20.00p 49528
24/06/2024 19.00p 20.00p 18.75p 18.75p 809
21/06/2024 19.00p 19.90p 19.00p 19.00p 855
20/06/2024 19.25p 19.82p 19.25p 19.25p 87881
19/06/2024 19.25p 19.90p 19.25p 19.25p 885
18/06/2024 19.00p 20.00p 19.00p 19.25p 61451
17/06/2024 18.00p 19.00p 17.34p 19.00p 15850
14/06/2024 19.50p 19.95p 18.00p 18.00p 130376
13/06/2024 20.50p 21.00p 19.50p 19.50p 43050
12/06/2024 20.90p 21.80p 20.00p 20.50p 75626
11/06/2024 21.30p 21.30p 21.11p 21.30p 2366
10/06/2024 20.50p 21.30p 20.50p 21.30p 83801
07/06/2024 20.50p 20.50p 20.20p 20.50p 39811
06/06/2024 21.10p 21.10p 20.00p 20.50p 69565
05/06/2024 21.10p 21.80p 20.49p 21.10p 2794
04/06/2024 21.50p 21.95p 20.71p 21.20p 95686
03/06/2024 22.00p 22.90p 21.02p 21.50p 55049
31/05/2024 21.50p 22.00p 21.50p 22.00p 50000
30/05/2024 22.00p 22.50p 22.00p 22.00p 111
29/05/2024 21.50p 22.70p 21.50p 22.00p 89168
28/05/2024 20.60p 23.75p 20.50p 21.50p 453769
24/05/2024 20.05p 20.40p 19.50p 20.40p 98108
23/05/2024 20.60p 20.80p 20.11p 20.40p 77500
22/05/2024 20.15p 20.80p 19.50p 20.60p 124311
21/05/2024 18.50p 20.71p 18.30p 19.90p 96927
20/05/2024 19.00p 19.10p 18.20p 18.20p 23878
17/05/2024 18.75p 19.50p 18.08p 19.00p 160775
16/05/2024 18.50p 19.50p 18.28p 19.50p 37022
15/05/2024 18.75p 19.50p 18.15p 18.50p 80281
14/05/2024 18.75p 18.75p 17.70p 18.50p 7160
13/05/2024 18.50p 18.75p 17.50p 18.75p 72617
10/05/2024 18.50p 18.50p 18.00p 18.50p 500
09/05/2024 18.50p 19.30p 17.70p 18.50p 2741
08/05/2024 19.25p 19.30p 18.00p 18.80p 215330
07/05/2024 18.75p 20.00p 18.00p 19.25p 164473
03/05/2024 19.25p 19.25p 18.00p 19.00p 118259
02/05/2024 18.25p 20.00p 18.18p 19.25p 116007
01/05/2024 18.50p 19.50p 17.50p 18.25p 88179
30/04/2024 18.50p 19.00p 17.90p 18.50p 9322
29/04/2024 19.00p 20.00p 18.00p 18.25p 227405
26/04/2024 18.75p 19.90p 18.55p 19.00p 36720
25/04/2024 18.00p 18.75p 17.70p 18.75p 144189
24/04/2024 18.00p 18.17p 18.00p 18.00p 0
23/04/2024 17.75p 18.50p 17.60p 18.00p 1910
22/04/2024 17.50p 18.50p 17.08p 17.75p 74
19/04/2024 17.50p 17.60p 17.20p 17.50p 112636
18/04/2024 17.50p 17.50p 16.70p 17.50p 73
17/04/2024 17.75p 17.90p 17.00p 17.50p 71512
16/04/2024 18.50p 18.50p 17.00p 17.90p 161616
15/04/2024 17.50p 18.50p 17.05p 18.00p 72609
12/04/2024 18.75p 20.00p 17.00p 17.00p 393239
11/04/2024 17.00p 20.00p 16.20p 18.75p 349095
10/04/2024 15.50p 17.00p 15.00p 17.00p 277397
09/04/2024 15.25p 15.25p 15.00p 15.25p 7003
08/04/2024 15.15p 16.00p 14.50p 16.00p 334471
05/04/2024 14.75p 15.50p 14.73p 15.50p 229104
04/04/2024 14.75p 15.00p 14.71p 14.75p 70009
03/04/2024 14.40p 15.00p 14.25p 15.00p 191732
02/04/2024 14.65p 14.80p 14.20p 14.20p 118413
28/03/2024 14.65p 15.10p 14.42p 15.10p 784384
27/03/2024 14.65p 14.70p 14.50p 14.65p 399122
26/03/2024 14.40p 14.80p 14.20p 14.65p 45177
25/03/2024 14.65p 14.65p 14.34p 14.40p 25768
22/03/2024 14.50p 15.00p 14.50p 14.65p 176011
21/03/2024 14.25p 14.45p 14.00p 14.00p 68742
20/03/2024 13.75p 14.40p 13.75p 14.25p 72267
19/03/2024 13.75p 14.45p 13.75p 14.40p 72308
18/03/2024 13.75p 13.75p 13.61p 13.75p 2982
15/03/2024 13.75p 14.00p 13.57p 13.75p 38202
14/03/2024 14.25p 14.50p 13.55p 13.75p 273879
13/03/2024 14.25p 14.40p 14.08p 14.25p 50835
12/03/2024 14.50p 14.50p 14.08p 14.25p 148455
11/03/2024 14.25p 15.00p 14.12p 15.00p 127492
08/03/2024 14.25p 14.50p 14.00p 14.50p 39135
07/03/2024 14.00p 14.50p 13.60p 14.00p 42657
06/03/2024 13.75p 14.45p 13.50p 14.00p 31321
05/03/2024 13.75p 14.00p 13.33p 13.75p 183112
04/03/2024 14.00p 14.00p 13.50p 13.50p 445267
01/03/2024 14.50p 14.50p 13.50p 14.00p 880654
29/02/2024 14.50p 15.00p 14.00p 14.50p 274221
28/02/2024 14.25p 14.89p 14.03p 14.50p 33
27/02/2024 14.50p 14.50p 14.00p 14.25p 241690
26/02/2024 14.50p 14.88p 14.00p 14.50p 28385
23/02/2024 15.00p 15.50p 14.50p 14.50p 238608
22/02/2024 15.00p 15.50p 15.00p 15.50p 10
21/02/2024 15.25p 15.45p 15.00p 15.00p 120038
20/02/2024 15.50p 15.50p 15.00p 15.00p 378390
19/02/2024 15.50p 16.00p 15.12p 15.50p 52961
16/02/2024 15.50p 15.50p 15.12p 15.50p 2018
15/02/2024 15.50p 15.50p 15.11p 15.50p 3965
14/02/2024 15.25p 16.30p 15.11p 15.50p 1281
13/02/2024 15.50p 15.50p 15.00p 15.00p 137848
12/02/2024 15.75p 16.10p 15.00p 15.00p 362172

*Close Price adjusted for both dividends and splits