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
15/09/2014 18.00p 18.00p 18.00p 18.00p 0
12/09/2014 18.00p 18.89p 18.00p 18.00p 497
11/09/2014 18.25p 18.25p 18.25p 18.25p 0
10/09/2014 18.25p 18.25p 17.75p 18.25p 27882
09/09/2014 18.75p 18.75p 18.75p 18.75p 0
08/09/2014 18.75p 18.92p 18.75p 18.75p 2043
05/09/2014 18.75p 18.75p 18.75p 18.75p 0
04/09/2014 18.75p 18.75p 18.75p 18.75p 0
03/09/2014 18.75p 18.75p 18.75p 18.75p 0
02/09/2014 18.75p 19.28p 18.45p 18.75p 16576
01/09/2014 18.75p 18.92p 18.75p 18.75p 4683
29/08/2014 18.50p 19.50p 18.50p 18.75p 15339
28/08/2014 18.50p 18.50p 18.50p 18.50p 0
27/08/2014 18.50p 18.50p 18.50p 18.50p 0
26/08/2014 18.50p 18.50p 18.50p 18.50p 0
22/08/2014 18.50p 18.85p 17.50p 18.50p 5241
21/08/2014 18.50p 18.50p 18.10p 18.50p 44400
20/08/2014 18.50p 18.61p 18.50p 18.50p 4841
19/08/2014 17.75p 18.25p 17.55p 18.25p 13341
18/08/2014 17.25p 18.00p 17.25p 17.75p 26789
15/08/2014 16.75p 17.00p 16.75p 17.00p 30000
14/08/2014 16.63p 16.63p 16.50p 16.63p 0
13/08/2014 16.50p 16.50p 16.50p 16.50p 0
12/08/2014 16.50p 16.50p 16.50p 16.50p 0
11/08/2014 16.50p 17.12p 16.50p 16.50p 20594
08/08/2014 16.50p 16.60p 16.50p 16.50p 107
07/08/2014 16.50p 16.50p 16.50p 16.50p 0
06/08/2014 16.50p 17.10p 16.50p 16.50p 300
05/08/2014 16.50p 16.53p 16.50p 16.50p 1537
04/08/2014 16.50p 17.71p 16.50p 16.50p 1800
01/08/2014 16.50p 16.50p 16.30p 16.50p 13093
31/07/2014 16.50p 17.99p 16.50p 16.50p 0
30/07/2014 16.50p 17.99p 16.50p 16.50p 0
29/07/2014 16.50p 17.99p 16.50p 16.50p 71562
28/07/2014 16.50p 19.16p 16.30p 16.50p 0
25/07/2014 16.50p 19.16p 16.30p 16.50p 28700
24/07/2014 16.00p 16.62p 15.50p 16.00p 132600
23/07/2014 15.50p 17.37p 14.50p 15.50p 58248
22/07/2014 14.50p 15.66p 14.00p 14.50p 139800
21/07/2014 14.38p 16.00p 14.19p 14.50p 0
18/07/2014 14.38p 16.00p 14.19p 14.38p 0
17/07/2014 14.38p 16.00p 14.19p 14.38p 0
16/07/2014 14.38p 14.60p 14.19p 14.38p 14431
15/07/2014 14.62p 14.62p 14.44p 14.62p 0
14/07/2014 14.62p 14.62p 14.44p 14.62p 5000
11/07/2014 14.62p 15.64p 14.62p 14.62p 10840
10/07/2014 14.62p 14.62p 14.44p 14.62p 0
09/07/2014 14.62p 14.62p 14.44p 14.62p 0
08/07/2014 14.62p 14.62p 14.44p 14.62p 0
07/07/2014 14.62p 14.62p 14.44p 14.62p 0
04/07/2014 14.62p 14.62p 14.44p 14.62p 865
03/07/2014 14.62p 14.62p 14.25p 14.62p 143000
02/07/2014 14.50p 16.00p 14.50p 14.62p 0
01/07/2014 14.50p 15.21p 14.50p 14.50p 59600
30/06/2014 14.50p 16.30p 14.50p 14.50p 0
27/06/2014 14.50p 16.30p 14.50p 14.50p 29800
26/06/2014 14.50p 16.00p 14.25p 14.50p 0
25/06/2014 14.50p 16.00p 14.25p 14.50p 0
24/06/2014 14.50p 14.50p 14.25p 14.50p 49304
23/06/2014 14.50p 14.60p 14.50p 14.50p 34
20/06/2014 14.50p 14.62p 14.38p 14.50p 0
19/06/2014 14.50p 14.62p 14.38p 14.50p 0
18/06/2014 14.62p 14.62p 14.38p 14.50p 29800
17/06/2014 14.38p 14.60p 14.38p 14.38p 110300
16/06/2014 14.38p 14.40p 14.38p 14.38p 29800
13/06/2014 14.38p 16.00p 14.11p 14.38p 0
12/06/2014 14.38p 16.00p 14.11p 14.38p 0
11/06/2014 14.50p 14.50p 14.11p 14.38p 0
10/06/2014 14.50p 14.50p 14.11p 14.50p 1000
09/06/2014 14.38p 14.38p 14.08p 14.38p 500
06/06/2014 14.38p 16.00p 14.08p 14.38p 3996
05/06/2014 14.38p 16.00p 14.00p 14.38p 0
04/06/2014 14.38p 16.00p 14.00p 14.38p 0
03/06/2014 14.50p 16.00p 14.00p 14.38p 0
02/06/2014 14.50p 14.73p 14.00p 14.50p 0
30/05/2014 14.50p 14.73p 14.00p 14.50p 29943
29/05/2014 14.50p 16.00p 14.30p 14.50p 0
28/05/2014 15.13p 16.00p 14.30p 14.50p 82010
27/05/2014 15.25p 15.25p 14.25p 15.13p 310358
23/05/2014 15.25p 15.45p 15.00p 15.25p 111727
22/05/2014 15.38p 15.38p 14.75p 15.38p 1432
21/05/2014 15.38p 15.70p 15.38p 15.38p 0
20/05/2014 15.50p 15.70p 15.38p 15.38p 19035
19/05/2014 15.50p 15.70p 15.45p 15.50p 50916
16/05/2014 15.50p 15.50p 15.43p 15.50p 0
15/05/2014 15.50p 15.50p 15.43p 15.50p 1883
14/05/2014 15.63p 15.93p 15.44p 15.50p 0
13/05/2014 15.63p 15.93p 15.44p 15.63p 18379
12/05/2014 15.63p 17.50p 15.50p 17.50p 34391
09/05/2014 15.63p 17.50p 15.50p 17.50p 0
08/05/2014 15.63p 15.90p 15.63p 15.63p 30000
07/05/2014 15.63p 15.63p 15.50p 15.63p 16578
06/05/2014 15.63p 15.93p 15.51p 15.63p 14319
02/05/2014 15.63p 15.85p 15.63p 15.63p 14645
01/05/2014 15.63p 15.85p 15.52p 15.63p 9157
30/04/2014 15.63p 17.50p 15.51p 15.63p 11807
29/04/2014 15.63p 15.63p 15.51p 15.63p 0
28/04/2014 15.63p 15.63p 15.51p 15.63p 2000
25/04/2014 15.63p 16.00p 15.51p 15.63p 13989
24/04/2014 15.25p 15.63p 15.25p 15.63p 65000
23/04/2014 15.38p 15.50p 14.45p 15.25p 116372
22/04/2014 15.50p 16.00p 15.00p 15.50p 72044
17/04/2014 15.63p 16.00p 15.63p 15.63p 1910
16/04/2014 15.63p 15.63p 15.13p 15.63p 0
15/04/2014 15.63p 15.63p 15.13p 15.63p 3000
14/04/2014 15.63p 16.13p 14.60p 15.63p 62000
11/04/2014 15.63p 17.50p 15.63p 15.63p 0
10/04/2014 15.63p 17.50p 15.63p 15.63p 11676
09/04/2014 15.63p 17.50p 15.63p 15.63p 0
08/04/2014 15.63p 16.89p 15.63p 15.63p 0
07/04/2014 15.63p 16.89p 15.63p 15.63p 0
04/04/2014 15.63p 16.89p 15.63p 15.63p 59600
03/04/2014 15.63p 17.50p 15.16p 15.63p 69097
02/04/2014 15.63p 16.76p 15.63p 15.63p 59600
01/04/2014 16.00p 16.45p 15.50p 15.50p 29980
31/03/2014 15.63p 16.25p 15.63p 15.63p 25384
28/03/2014 15.88p 17.50p 15.00p 17.50p 28841
27/03/2014 15.63p 16.13p 15.63p 15.63p 0
26/03/2014 15.63p 16.13p 15.63p 15.63p 0
25/03/2014 15.63p 16.13p 15.63p 15.63p 0
24/03/2014 16.13p 16.13p 15.63p 15.63p 15316
21/03/2014 17.13p 17.13p 16.00p 16.13p 61810
20/03/2014 17.50p 17.50p 16.37p 17.50p 29800
19/03/2014 17.50p 17.50p 17.01p 17.50p 159600
18/03/2014 18.00p 18.00p 17.50p 17.50p 2202
17/03/2014 18.00p 18.25p 17.37p 17.50p 0
14/03/2014 17.75p 17.75p 17.37p 17.75p 51700
13/03/2014 17.75p 18.20p 17.75p 17.75p 12500
12/03/2014 18.25p 18.75p 17.13p 18.25p 54800
11/03/2014 18.75p 20.40p 18.75p 18.75p 0
10/03/2014 18.75p 20.40p 18.75p 18.75p 0
07/03/2014 18.75p 20.40p 18.75p 18.75p 0
06/03/2014 19.00p 20.40p 19.00p 19.00p 89400
05/03/2014 18.50p 19.00p 17.62p 19.00p 193634
04/03/2014 18.00p 18.25p 17.65p 18.00p 0
03/03/2014 18.00p 18.25p 17.65p 18.00p 6451
28/02/2014 18.25p 19.00p 15.50p 18.25p 0
27/02/2014 18.25p 19.00p 15.50p 18.25p 0
26/02/2014 16.75p 19.00p 15.50p 18.25p 117404
25/02/2014 15.50p 15.50p 15.20p 15.50p 10000
24/02/2014 15.50p 15.50p 15.00p 15.50p 117615
21/02/2014 15.50p 15.91p 15.50p 15.50p 40000
20/02/2014 15.50p 16.68p 15.50p 15.50p 60000
19/02/2014 15.50p 16.48p 15.00p 15.50p 4964
18/02/2014 15.25p 15.50p 15.25p 15.50p 0
17/02/2014 15.25p 15.43p 15.25p 15.25p 615
14/02/2014 15.25p 15.50p 14.88p 15.25p 0
13/02/2014 15.00p 15.50p 14.88p 15.00p 0
12/02/2014 14.88p 15.50p 14.88p 15.00p 53120
11/02/2014 14.88p 15.00p 14.00p 14.88p 0
10/02/2014 15.00p 15.00p 14.00p 15.00p 43032
07/02/2014 15.00p 15.00p 13.50p 15.00p 0
06/02/2014 15.00p 15.00p 13.50p 15.00p 0
05/02/2014 15.00p 15.00p 13.50p 15.00p 13214
04/02/2014 15.00p 15.00p 14.00p 15.00p 1516
03/02/2014 15.00p 15.70p 15.00p 15.00p 637
31/01/2014 15.00p 15.00p 14.00p 15.00p 53068
30/01/2014 14.50p 14.50p 14.00p 14.50p 68924
29/01/2014 14.50p 14.83p 14.00p 14.50p 0
28/01/2014 14.50p 14.83p 14.00p 14.50p 71022
27/01/2014 14.50p 14.83p 14.50p 14.50p 14598
24/01/2014 14.50p 15.00p 14.25p 14.50p 0
23/01/2014 14.38p 15.00p 14.25p 14.50p 35000
22/01/2014 14.25p 15.00p 13.90p 14.25p 31460
21/01/2014 14.13p 14.13p 13.75p 14.13p 6200
20/01/2014 13.63p 14.77p 13.50p 14.13p 63351
17/01/2014 13.50p 14.56p 13.50p 13.50p 60804
16/01/2014 13.50p 13.70p 13.50p 13.50p 0
15/01/2014 13.50p 13.70p 13.50p 13.50p 14598
14/01/2014 13.50p 13.50p 13.15p 13.50p 0
13/01/2014 13.50p 13.50p 13.15p 13.50p 9600
10/01/2014 13.50p 13.50p 13.15p 13.50p 0
09/01/2014 13.50p 13.50p 13.15p 13.50p 498
08/01/2014 13.50p 13.50p 13.00p 13.50p 0
07/01/2014 13.50p 13.50p 13.00p 13.50p 2799
06/01/2014 13.50p 13.50p 13.01p 13.50p 750
03/01/2014 13.50p 13.50p 13.00p 13.50p 0
02/01/2014 13.50p 13.50p 13.00p 13.50p 0
31/12/2013 13.50p 13.50p 13.00p 13.50p 0
30/12/2013 13.25p 13.50p 13.00p 13.50p 5000
27/12/2013 13.25p 14.50p 13.23p 13.25p 0
24/12/2013 13.50p 14.50p 13.23p 13.50p 0
23/12/2013 13.50p 14.50p 13.23p 13.50p 0
20/12/2013 13.50p 14.50p 13.23p 13.50p 0
19/12/2013 14.50p 14.50p 13.23p 13.50p 35000
18/12/2013 14.50p 14.50p 13.00p 14.50p 0
17/12/2013 14.50p 14.50p 13.00p 14.00p 0
16/12/2013 14.50p 14.50p 13.67p 14.50p 0
13/12/2013 14.25p 14.50p 13.67p 14.50p 72573
12/12/2013 14.25p 15.00p 13.50p 14.25p 0
11/12/2013 14.25p 15.00p 13.50p 14.00p 40700
10/12/2013 14.25p 14.25p 13.50p 14.25p 0
09/12/2013 14.25p 14.25p 13.50p 14.25p 393
06/12/2013 14.25p 14.78p 13.50p 14.00p 0
05/12/2013 14.25p 14.78p 14.25p 14.25p 0
04/12/2013 14.25p 14.78p 14.25p 14.25p 0
03/12/2013 14.25p 14.78p 14.25p 14.25p 100152
02/12/2013 14.25p 14.95p 13.75p 14.25p 86105
29/11/2013 14.25p 14.25p 13.90p 14.25p 53198
28/11/2013 14.25p 14.51p 14.25p 14.25p 91721

*Close Price adjusted for both dividends and splits