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
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
27/11/2013 14.25p 14.70p 13.80p 14.25p 17326
26/11/2013 14.25p 15.38p 14.25p 14.25p 6347
25/11/2013 14.00p 14.32p 14.00p 14.00p 0
22/11/2013 14.00p 14.32p 14.00p 14.00p 0
21/11/2013 14.00p 14.32p 14.00p 14.00p 2500
20/11/2013 14.00p 14.59p 13.40p 14.00p 2809
19/11/2013 14.00p 14.53p 14.00p 14.00p 0
18/11/2013 14.00p 14.53p 14.00p 14.00p 400
15/11/2013 14.00p 14.85p 13.00p 14.00p 15422
14/11/2013 14.00p 14.45p 13.75p 14.00p 18900
13/11/2013 14.00p 14.00p 13.47p 14.00p 4400
12/11/2013 14.00p 14.50p 13.19p 14.00p 0
11/11/2013 14.50p 14.50p 13.19p 14.00p 8000
08/11/2013 14.50p 79.10p 14.50p 14.50p 35000
07/11/2013 14.50p 14.75p 14.50p 14.50p 2000
06/11/2013 14.50p 14.75p 13.69p 14.50p 1184
05/11/2013 15.38p 15.38p 14.00p 14.50p 9285
04/11/2013 15.38p 15.38p 15.00p 15.38p 1000
01/11/2013 15.38p 15.50p 15.17p 15.38p 0
31/10/2013 15.50p 15.50p 15.17p 15.50p 20371
30/10/2013 15.50p 15.50p 15.15p 15.50p 0
29/10/2013 15.50p 15.50p 15.15p 15.50p 10000
28/10/2013 15.50p 15.88p 15.15p 15.50p 37167
25/10/2013 14.25p 14.42p 14.00p 14.25p 10773
24/10/2013 14.25p 14.42p 14.13p 14.25p 0
23/10/2013 14.25p 14.42p 14.13p 14.25p 11000
22/10/2013 14.00p 14.30p 13.50p 14.13p 75011
21/10/2013 13.75p 14.20p 13.75p 13.75p 0
18/10/2013 13.75p 14.20p 13.75p 13.75p 3200
17/10/2013 13.75p 13.75p 13.72p 13.75p 906
16/10/2013 13.75p 13.75p 13.60p 13.75p 800
15/10/2013 13.75p 13.75p 13.30p 13.75p 5494
14/10/2013 13.75p 14.27p 13.32p 13.75p 10128
11/10/2013 13.00p 13.75p 13.00p 13.75p 105900
10/10/2013 12.88p 13.45p 12.38p 13.00p 89110
09/10/2013 12.75p 13.50p 12.05p 13.50p 23450
08/10/2013 13.25p 15.90p 12.01p 12.75p 357758
07/10/2013 13.25p 14.00p 13.00p 13.25p 0
04/10/2013 13.75p 14.00p 13.00p 13.25p 72648
03/10/2013 14.00p 14.00p 13.55p 14.00p 700
02/10/2013 13.63p 14.00p 13.63p 14.00p 50000
01/10/2013 14.50p 14.50p 13.05p 13.63p 103108
30/09/2013 14.50p 14.50p 13.70p 14.50p 10000
27/09/2013 14.50p 14.72p 13.70p 14.50p 0
26/09/2013 14.50p 14.72p 13.70p 14.50p 6722
25/09/2013 13.50p 13.61p 13.50p 13.50p 3599
24/09/2013 14.25p 14.25p 13.63p 13.63p 43761
23/09/2013 15.38p 15.38p 13.55p 14.25p 136039
20/09/2013 15.38p 15.38p 15.32p 15.38p 1500
19/09/2013 15.38p 15.38p 15.32p 15.38p 16058
18/09/2013 15.38p 15.95p 15.25p 15.38p 40000
17/09/2013 15.25p 15.50p 15.00p 15.25p 62822
16/09/2013 15.63p 16.50p 15.25p 15.25p 25000
13/09/2013 17.25p 17.25p 15.63p 15.63p 59142
12/09/2013 17.25p 17.25p 17.25p 17.25p 3000
11/09/2013 17.50p 18.00p 17.00p 17.50p 0
10/09/2013 17.50p 18.00p 17.00p 17.50p 35000
09/09/2013 17.50p 18.00p 17.00p 17.50p 19500
06/09/2013 17.50p 17.75p 17.32p 17.50p 0
05/09/2013 17.50p 17.75p 17.32p 17.50p 0
04/09/2013 17.50p 17.75p 17.32p 17.50p 0
03/09/2013 17.75p 17.75p 17.32p 17.50p 3383
02/09/2013 17.75p 17.75p 17.32p 17.75p 60848
30/08/2013 17.75p 17.75p 17.50p 17.75p 2400
29/08/2013 17.75p 17.75p 17.50p 17.75p 1726
28/08/2013 17.75p 18.00p 17.75p 17.75p 6055
27/08/2013 17.50p 18.00p 17.50p 17.75p 20000
23/08/2013 17.50p 19.32p 17.50p 17.50p 25831
22/08/2013 17.50p 17.50p 17.12p 17.50p 4000
21/08/2013 17.50p 17.87p 17.50p 17.50p 0
20/08/2013 17.50p 17.87p 17.50p 17.50p 2728
19/08/2013 17.50p 17.87p 17.50p 17.50p 0
16/08/2013 17.50p 17.87p 17.50p 17.50p 5000
15/08/2013 17.50p 19.00p 17.50p 17.50p 0
14/08/2013 17.50p 19.00p 17.50p 17.50p 0
13/08/2013 17.75p 19.00p 17.50p 17.50p 0
12/08/2013 17.75p 19.00p 17.75p 17.75p 0
09/08/2013 18.38p 19.00p 17.87p 18.38p 1500
08/08/2013 18.38p 19.00p 17.87p 18.38p 140493
07/08/2013 18.38p 19.00p 17.87p 19.00p 7496
06/08/2013 18.38p 18.38p 18.00p 18.38p 4951
05/08/2013 18.63p 18.63p 18.38p 18.38p 6000
02/08/2013 18.63p 19.70p 17.50p 18.63p 39289
01/08/2013 18.63p 19.70p 17.50p 18.63p 350
31/07/2013 19.25p 19.70p 17.50p 18.63p 62482
30/07/2013 19.25p 19.25p 19.25p 19.25p 28681
29/07/2013 19.50p 19.50p 19.01p 19.50p 70200
26/07/2013 19.50p 19.75p 19.50p 19.50p 0
25/07/2013 19.50p 19.75p 19.50p 19.50p 6513
24/07/2013 18.75p 19.84p 17.00p 19.50p 68543
23/07/2013 17.75p 17.75p 17.50p 17.75p 27759
22/07/2013 17.75p 17.98p 17.75p 17.75p 4500
19/07/2013 17.75p 18.00p 17.50p 17.75p 0
18/07/2013 17.75p 18.00p 17.50p 17.75p 2900
17/07/2013 18.00p 18.00p 17.75p 18.00p 6000
16/07/2013 18.00p 18.03p 18.00p 18.00p 0
15/07/2013 18.00p 18.03p 18.00p 18.00p 32471
12/07/2013 16.75p 18.50p 16.25p 18.00p 36481
11/07/2013 16.25p 18.16p 15.50p 16.25p 33000
10/07/2013 15.38p 17.00p 15.38p 15.50p 11735
09/07/2013 15.25p 15.76p 15.00p 15.25p 3000
08/07/2013 15.00p 15.76p 15.00p 15.25p 3429
05/07/2013 13.75p 13.87p 13.75p 13.75p 15000
04/07/2013 13.75p 13.75p 13.60p 13.75p 800
03/07/2013 13.75p 13.75p 13.60p 13.75p 27000
02/07/2013 13.75p 13.79p 13.75p 13.75p 629
01/07/2013 13.75p 15.50p 13.53p 13.75p 0
28/06/2013 13.75p 15.50p 13.53p 15.50p 0
27/06/2013 13.75p 13.75p 13.53p 13.75p 700
26/06/2013 13.75p 14.50p 12.32p 13.75p 5046
25/06/2013 14.50p 15.00p 12.48p 14.50p 7900
24/06/2013 15.00p 15.25p 13.42p 15.00p 4320
21/06/2013 15.50p 15.50p 14.62p 15.25p 700
20/06/2013 15.50p 15.75p 15.00p 15.50p 0
19/06/2013 15.75p 15.75p 15.00p 15.50p 20000
18/06/2013 16.25p 16.25p 15.25p 15.75p 33100
17/06/2013 16.50p 16.50p 15.94p 16.50p 3200
14/06/2013 16.50p 16.50p 16.00p 16.50p 0
13/06/2013 16.50p 16.50p 16.00p 16.50p 25000
12/06/2013 16.50p 16.50p 16.12p 16.50p 0
11/06/2013 16.50p 16.50p 16.12p 16.50p 0
10/06/2013 16.50p 16.50p 16.12p 16.50p 4921
07/06/2013 16.50p 16.50p 16.41p 16.50p 64891
06/06/2013 16.50p 16.83p 16.50p 16.50p 0
05/06/2013 16.75p 16.83p 16.63p 16.75p 0
04/06/2013 16.75p 16.83p 16.63p 16.75p 0
03/06/2013 16.63p 16.83p 16.63p 16.63p 0
31/05/2013 16.63p 16.83p 16.63p 16.63p 6879
30/05/2013 16.63p 16.63p 16.50p 16.63p 41988
29/05/2013 16.63p 17.15p 16.63p 16.63p 50000
28/05/2013 17.75p 19.00p 17.13p 17.13p 0
24/05/2013 19.00p 19.00p 18.00p 18.25p 8000
23/05/2013 19.00p 19.00p 18.50p 19.00p 35097
22/05/2013 19.00p 19.91p 19.00p 19.00p 300000
21/05/2013 19.00p 19.50p 19.00p 19.00p 0
20/05/2013 19.00p 19.50p 19.00p 19.00p 12756
17/05/2013 19.00p 19.30p 19.00p 19.00p 2528
16/05/2013 19.00p 20.50p 19.00p 19.00p 0
15/05/2013 19.00p 19.35p 19.00p 19.00p 9999
14/05/2013 19.25p 20.00p 19.00p 19.25p 0
13/05/2013 20.00p 20.00p 19.00p 19.25p 3162
10/05/2013 19.50p 19.50p 19.15p 19.50p 5000
09/05/2013 19.50p 20.50p 19.50p 19.50p 0
08/05/2013 19.50p 20.50p 19.50p 19.50p 20000
07/05/2013 19.50p 19.75p 19.23p 19.50p 0
03/05/2013 19.75p 19.75p 19.23p 19.50p 98341
02/05/2013 20.13p 20.56p 20.13p 20.13p 0
01/05/2013 20.13p 20.56p 20.13p 20.13p 24522
30/04/2013 19.75p 20.30p 19.50p 20.13p 66934
29/04/2013 19.50p 19.50p 18.50p 19.50p 0
26/04/2013 19.25p 19.25p 18.50p 19.25p 300
25/04/2013 19.25p 19.25p 18.00p 19.00p 20293
24/04/2013 19.00p 19.25p 18.55p 19.25p 0
23/04/2013 19.00p 19.00p 18.55p 19.00p 2961
22/04/2013 19.50p 20.20p 18.00p 19.00p 49952
19/04/2013 19.50p 20.25p 19.40p 19.50p 0
18/04/2013 20.25p 20.25p 19.40p 19.50p 11000
17/04/2013 20.25p 20.25p 20.25p 20.25p 2419
16/04/2013 22.25p 22.25p 19.46p 20.25p 16245
15/04/2013 22.75p 22.75p 22.00p 22.25p 29200
12/04/2013 23.00p 23.10p 22.62p 23.00p 10389
11/04/2013 23.00p 25.25p 22.76p 23.00p 0
10/04/2013 25.25p 25.25p 22.76p 23.00p 178200
09/04/2013 25.25p 25.25p 24.08p 25.25p 0
08/04/2013 25.25p 25.25p 24.08p 25.25p 0
05/04/2013 25.25p 25.25p 24.08p 25.25p 7000
04/04/2013 26.12p 26.12p 24.00p 25.25p 78940
03/04/2013 27.00p 27.00p 26.00p 26.75p 103257
02/04/2013 27.00p 27.00p 26.50p 27.00p 6200
28/03/2013 27.00p 27.00p 26.65p 27.00p 2206
27/03/2013 27.00p 27.00p 26.50p 27.00p 0

*Close Price adjusted for both dividends and splits