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
27/01/2017 66.00p 70.00p 66.00p 69.00p 432654
26/01/2017 66.00p 66.25p 64.25p 66.00p 314957
25/01/2017 64.50p 67.70p 64.00p 66.00p 1105099
24/01/2017 60.50p 67.90p 60.50p 64.50p 2138407
23/01/2017 60.00p 60.30p 59.72p 60.00p 308284
20/01/2017 59.50p 61.00p 58.50p 60.00p 621019
19/01/2017 62.75p 63.00p 58.05p 59.75p 1301029
18/01/2017 67.50p 70.46p 62.08p 62.75p 1266689
17/01/2017 68.00p 71.71p 67.00p 67.50p 535754
16/01/2017 67.50p 68.12p 67.00p 68.00p 837014
13/01/2017 66.50p 69.29p 66.28p 67.00p 1029948
12/01/2017 66.00p 70.16p 66.00p 66.50p 1106016
11/01/2017 62.50p 71.01p 62.50p 64.50p 1965446
10/01/2017 61.75p 62.61p 61.50p 61.75p 511212
09/01/2017 59.50p 62.00p 59.30p 61.50p 1122490
06/01/2017 58.75p 61.26p 57.75p 59.25p 585753
05/01/2017 58.00p 61.21p 57.05p 57.50p 476060
04/01/2017 58.00p 60.45p 57.25p 58.00p 695545
03/01/2017 55.00p 60.00p 54.75p 58.00p 943837
30/12/2016 53.75p 55.00p 53.60p 54.50p 580700
29/12/2016 52.50p 53.25p 51.50p 52.75p 495430
28/12/2016 50.25p 53.00p 50.25p 52.50p 648084
23/12/2016 50.25p 51.40p 49.90p 50.25p 43800
22/12/2016 50.00p 51.35p 49.25p 50.25p 177509
21/12/2016 51.50p 51.50p 49.68p 50.00p 342247
20/12/2016 52.75p 53.70p 50.75p 51.50p 418601
19/12/2016 49.25p 54.00p 48.68p 52.75p 845549
16/12/2016 47.25p 50.00p 47.25p 49.00p 501141
15/12/2016 46.75p 47.50p 46.30p 46.75p 192178
14/12/2016 46.75p 47.10p 46.25p 46.75p 33106
13/12/2016 46.75p 47.20p 46.00p 46.75p 186247
12/12/2016 46.75p 47.24p 46.25p 47.00p 154243
09/12/2016 46.75p 47.37p 45.73p 46.75p 241144
08/12/2016 45.25p 47.25p 45.25p 46.00p 452352
07/12/2016 44.75p 46.00p 44.60p 45.12p 408045
06/12/2016 44.75p 45.50p 44.50p 44.75p 153843
05/12/2016 45.75p 45.75p 44.00p 44.75p 188804
02/12/2016 46.00p 47.00p 45.00p 46.00p 148787
01/12/2016 46.00p 46.25p 45.02p 46.00p 177327
30/11/2016 46.50p 46.88p 45.00p 46.00p 241485
29/11/2016 47.00p 47.10p 45.68p 46.50p 197638
28/11/2016 45.00p 47.25p 45.00p 46.50p 347521
25/11/2016 44.75p 44.75p 44.11p 44.25p 194474
24/11/2016 44.75p 44.75p 44.50p 44.75p 266228
23/11/2016 44.75p 44.87p 43.55p 44.75p 286914
22/11/2016 44.50p 44.75p 44.01p 44.75p 533259
21/11/2016 44.50p 44.60p 44.00p 44.50p 210871
18/11/2016 44.75p 45.00p 43.50p 44.50p 182324
17/11/2016 44.75p 44.75p 44.10p 44.75p 116114
16/11/2016 44.75p 45.40p 44.00p 44.75p 257044
15/11/2016 44.50p 45.00p 44.31p 44.75p 119621
14/11/2016 45.50p 45.50p 44.15p 44.50p 150874
11/11/2016 45.50p 46.00p 44.75p 45.50p 169165
10/11/2016 45.12p 46.00p 45.03p 46.00p 232050
09/11/2016 44.50p 45.00p 44.05p 44.87p 439485
08/11/2016 46.50p 47.00p 46.00p 46.25p 304536
07/11/2016 47.25p 47.95p 46.00p 46.50p 415543
04/11/2016 45.00p 48.89p 44.00p 47.75p 5037994
03/11/2016 46.25p 46.25p 45.00p 45.50p 368086
02/11/2016 47.25p 47.37p 46.00p 46.50p 326891
01/11/2016 47.00p 47.40p 46.20p 47.25p 535659
31/10/2016 47.00p 47.50p 46.85p 47.00p 139232
28/10/2016 47.00p 47.50p 46.85p 47.00p 222535
27/10/2016 48.00p 48.00p 46.50p 47.00p 199482
26/10/2016 48.50p 48.74p 47.25p 48.00p 363983
25/10/2016 46.75p 48.58p 46.75p 48.25p 326477
24/10/2016 47.50p 47.50p 46.37p 46.75p 290687
21/10/2016 48.37p 48.37p 47.00p 47.50p 469560
20/10/2016 48.25p 49.00p 48.00p 48.37p 352121
19/10/2016 49.00p 49.00p 48.11p 48.75p 529841
18/10/2016 51.00p 51.00p 48.00p 49.00p 709990
17/10/2016 52.00p 52.00p 50.00p 51.25p 357151
14/10/2016 52.00p 52.50p 51.58p 52.00p 285363
13/10/2016 52.00p 52.88p 51.80p 52.00p 438325
12/10/2016 52.25p 52.60p 51.15p 52.00p 319417
11/10/2016 53.00p 54.00p 52.00p 52.25p 586287
10/10/2016 51.75p 53.00p 50.75p 52.50p 686365
07/10/2016 52.00p 53.00p 51.00p 52.00p 564528
06/10/2016 52.25p 53.00p 51.00p 52.00p 401492
05/10/2016 50.75p 54.00p 50.75p 53.00p 937652
04/10/2016 54.25p 54.25p 51.60p 52.25p 1418992
03/10/2016 51.50p 57.00p 48.00p 54.25p 3402817
30/09/2016 47.00p 48.00p 45.50p 47.00p 262924
29/09/2016 47.75p 48.00p 46.00p 47.00p 334791
28/09/2016 48.50p 48.50p 47.00p 47.75p 234709
27/09/2016 49.00p 49.50p 47.10p 48.50p 227624
26/09/2016 49.50p 50.00p 48.01p 49.50p 200574
23/09/2016 49.00p 49.75p 47.50p 49.00p 286382
22/09/2016 49.00p 49.90p 48.01p 49.00p 204276
21/09/2016 50.50p 51.50p 49.20p 49.50p 483909
20/09/2016 47.00p 50.94p 46.65p 49.75p 996984
19/09/2016 46.00p 46.95p 45.15p 46.00p 107648
16/09/2016 45.00p 47.00p 45.00p 46.00p 406628
15/09/2016 45.50p 45.50p 44.15p 45.00p 189537
14/09/2016 45.50p 45.50p 45.00p 45.50p 229868
13/09/2016 45.50p 46.00p 45.00p 45.50p 272053
12/09/2016 46.50p 46.50p 45.07p 45.50p 408685
09/09/2016 46.50p 47.00p 46.21p 46.50p 198712
08/09/2016 44.00p 48.00p 43.52p 46.50p 391374
07/09/2016 44.00p 44.90p 43.15p 44.00p 22426
06/09/2016 45.50p 45.58p 43.15p 44.00p 87980
05/09/2016 44.00p 46.72p 44.00p 45.50p 394182
02/09/2016 43.00p 43.50p 42.00p 43.00p 130387
01/09/2016 43.50p 43.50p 42.25p 43.00p 199099
31/08/2016 44.00p 44.00p 43.00p 43.50p 8515
30/08/2016 44.00p 44.00p 42.00p 44.00p 149135
26/08/2016 44.00p 44.68p 43.33p 44.00p 122646
25/08/2016 44.00p 44.00p 43.33p 44.00p 50241
24/08/2016 44.50p 45.00p 43.28p 44.00p 82431
23/08/2016 46.25p 46.25p 44.00p 45.00p 74701
22/08/2016 48.25p 48.25p 46.00p 46.25p 118237
19/08/2016 48.50p 48.50p 48.00p 48.50p 25655
18/08/2016 48.75p 48.75p 48.00p 48.50p 44806
17/08/2016 49.25p 49.70p 48.10p 49.00p 65533
16/08/2016 45.00p 50.50p 45.00p 49.25p 525711
15/08/2016 45.00p 45.44p 44.41p 45.00p 51896
12/08/2016 45.00p 46.00p 44.33p 45.00p 104794
11/08/2016 45.00p 45.18p 44.30p 45.00p 20469
10/08/2016 45.00p 45.20p 44.25p 45.00p 103157
09/08/2016 45.00p 47.41p 44.20p 45.00p 95555
08/08/2016 47.00p 47.45p 44.10p 45.00p 209584
05/08/2016 47.00p 47.70p 46.15p 47.00p 44781
04/08/2016 47.00p 47.70p 46.40p 47.00p 55050
03/08/2016 47.00p 47.50p 46.10p 47.00p 161714
02/08/2016 47.00p 47.18p 46.00p 47.00p 131730
01/08/2016 46.00p 47.00p 45.15p 47.00p 62462
29/07/2016 48.00p 48.40p 45.10p 46.00p 139897
28/07/2016 48.00p 49.88p 48.00p 48.50p 175066
27/07/2016 46.25p 50.00p 45.60p 48.00p 358164
26/07/2016 47.50p 47.50p 44.90p 45.75p 248632
25/07/2016 48.50p 48.50p 46.10p 47.50p 175799
22/07/2016 50.75p 50.90p 47.50p 48.50p 228518
21/07/2016 46.25p 52.60p 46.00p 50.75p 848612
20/07/2016 43.50p 47.00p 43.50p 46.25p 401551
19/07/2016 42.00p 44.00p 41.68p 43.50p 427481
18/07/2016 39.00p 43.00p 39.00p 42.00p 337061
15/07/2016 38.25p 40.00p 36.00p 39.00p 6467382
14/07/2016 41.00p 41.50p 36.00p 38.00p 343068
13/07/2016 37.50p 43.88p 37.50p 41.00p 544593
12/07/2016 39.50p 39.50p 36.00p 37.50p 232347
11/07/2016 40.00p 40.40p 39.01p 39.50p 146699
08/07/2016 40.00p 40.70p 39.03p 40.00p 50521
07/07/2016 38.00p 41.00p 37.55p 40.50p 477837
06/07/2016 37.50p 38.50p 37.35p 37.75p 231415
05/07/2016 37.50p 38.00p 37.00p 37.50p 253578
04/07/2016 35.50p 39.50p 35.50p 37.25p 6358370
01/07/2016 35.25p 35.88p 34.60p 35.25p 94574
30/06/2016 35.25p 36.00p 34.60p 35.25p 189031
29/06/2016 35.50p 36.00p 34.85p 35.25p 150549
28/06/2016 35.00p 36.00p 34.99p 35.50p 105505
27/06/2016 34.75p 35.47p 34.15p 34.38p 107927
24/06/2016 33.25p 34.50p 31.50p 34.38p 225627
23/06/2016 33.75p 34.10p 33.00p 33.75p 205009
22/06/2016 33.75p 34.35p 33.00p 33.75p 62870
21/06/2016 33.75p 34.50p 33.25p 33.75p 128633
20/06/2016 35.00p 35.45p 33.25p 33.75p 167462
17/06/2016 35.00p 35.63p 34.25p 35.00p 112911
16/06/2016 35.00p 35.63p 34.55p 35.00p 106025
15/06/2016 35.50p 35.77p 35.00p 35.50p 238523
14/06/2016 33.25p 35.80p 33.00p 35.50p 309506
13/06/2016 33.00p 33.75p 32.00p 33.00p 172906
10/06/2016 33.00p 33.65p 32.32p 33.00p 43307
09/06/2016 33.00p 33.70p 32.30p 33.00p 118295
08/06/2016 34.00p 34.00p 32.10p 33.00p 232113
07/06/2016 34.25p 34.80p 33.30p 34.00p 157208
06/06/2016 32.50p 36.50p 32.50p 34.25p 283783
03/06/2016 32.50p 33.00p 32.50p 32.50p 138345
02/06/2016 32.50p 32.90p 32.00p 32.50p 101797
01/06/2016 33.75p 33.75p 32.00p 32.50p 169336
31/05/2016 34.00p 34.57p 33.00p 33.75p 366165
27/05/2016 34.50p 34.80p 33.85p 34.00p 93709
26/05/2016 32.75p 35.90p 32.75p 34.50p 447330
25/05/2016 32.75p 33.40p 32.00p 32.75p 163850
24/05/2016 32.50p 33.90p 31.83p 32.75p 220330
23/05/2016 32.25p 33.50p 32.00p 32.50p 98648
20/05/2016 31.00p 32.90p 31.00p 32.00p 174110
19/05/2016 31.50p 31.74p 31.00p 31.00p 83718
18/05/2016 31.50p 32.00p 31.30p 31.50p 255964
17/05/2016 31.50p 31.64p 31.12p 31.50p 66856
16/05/2016 31.50p 31.50p 31.00p 31.50p 192225
13/05/2016 32.50p 32.90p 31.00p 31.50p 344158
12/05/2016 30.50p 32.90p 30.20p 32.50p 697892
11/05/2016 30.50p 31.00p 30.25p 30.50p 457647
10/05/2016 31.00p 31.60p 29.35p 30.50p 571485
09/05/2016 30.25p 30.25p 29.50p 30.25p 270150
06/05/2016 30.50p 30.75p 29.55p 30.25p 594433
05/05/2016 30.75p 31.00p 30.00p 30.75p 365449
04/05/2016 31.75p 31.99p 30.26p 30.75p 532214
03/05/2016 29.50p 33.66p 29.37p 31.75p 778817
29/04/2016 29.00p 30.50p 29.00p 30.00p 173270
28/04/2016 28.25p 29.50p 28.25p 29.00p 85396
27/04/2016 28.25p 28.50p 27.00p 27.75p 391387
26/04/2016 28.50p 28.50p 27.70p 28.50p 155865
25/04/2016 28.50p 29.50p 27.99p 28.50p 160516
22/04/2016 29.25p 29.25p 27.54p 28.50p 157632
21/04/2016 29.25p 29.60p 28.60p 29.25p 72560
20/04/2016 29.25p 29.75p 29.05p 29.25p 56260
19/04/2016 29.25p 29.50p 28.60p 29.25p 41871
18/04/2016 29.25p 29.62p 28.50p 29.25p 75748
15/04/2016 27.75p 29.95p 27.75p 29.25p 237597

*Close Price adjusted for both dividends and splits