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
30/04/2012 24.75p 25.81p 24.75p 24.75p 28433
27/04/2012 24.75p 27.02p 23.50p 24.75p 44646
26/04/2012 23.50p 26.02p 23.00p 24.25p 168596
25/04/2012 22.50p 22.65p 22.00p 22.50p 0
24/04/2012 22.00p 22.65p 22.00p 22.00p 4684
23/04/2012 20.50p 21.76p 20.50p 21.25p 1121
20/04/2012 20.50p 21.80p 20.50p 21.25p 20401
19/04/2012 20.50p 21.45p 19.25p 20.50p 33447
18/04/2012 20.50p 20.50p 19.15p 20.50p 7785
17/04/2012 20.50p 20.80p 20.50p 20.50p 23990
16/04/2012 20.50p 20.50p 19.15p 20.50p 2259
13/04/2012 20.00p 21.00p 20.00p 20.50p 0
12/04/2012 20.00p 20.65p 20.00p 20.50p 2500
11/04/2012 20.50p 20.69p 20.00p 20.00p 3500
10/04/2012 20.50p 20.50p 20.12p 20.50p 2188
05/04/2012 21.75p 21.75p 20.15p 20.50p 79398
04/04/2012 21.75p 21.75p 20.09p 21.75p 20000
03/04/2012 21.75p 22.00p 21.40p 21.75p 7994
02/04/2012 22.50p 22.80p 21.75p 21.75p 10557
30/03/2012 22.75p 23.10p 22.75p 22.75p 0
29/03/2012 23.00p 23.10p 23.00p 23.00p 4277
28/03/2012 24.50p 24.50p 22.62p 23.00p 38000
27/03/2012 24.50p 24.75p 23.65p 24.75p 0
26/03/2012 24.25p 24.75p 23.65p 24.75p 30000
23/03/2012 24.75p 25.00p 24.25p 24.25p 1365
22/03/2012 25.50p 25.50p 24.12p 25.00p 20000
21/03/2012 25.50p 26.40p 24.00p 25.50p 37940
20/03/2012 25.50p 27.41p 25.50p 25.50p 1958
19/03/2012 25.00p 25.65p 25.00p 25.00p 2234
16/03/2012 25.50p 25.75p 24.25p 24.75p 32140
15/03/2012 24.50p 27.80p 24.50p 25.50p 190045
14/03/2012 24.00p 25.77p 23.73p 24.25p 105502
13/03/2012 24.00p 24.70p 23.75p 24.00p 0
12/03/2012 24.00p 24.00p 22.00p 23.75p 0
09/03/2012 22.00p 23.72p 22.00p 22.00p 187213
08/03/2012 22.00p 23.19p 22.00p 22.00p 198638
07/03/2012 22.00p 22.00p 21.35p 22.00p 12294
06/03/2012 22.00p 22.65p 22.00p 22.00p 4371
05/03/2012 22.00p 22.65p 22.00p 22.00p 0
02/03/2012 22.00p 22.65p 22.00p 22.13p 2000
01/03/2012 22.50p 23.41p 21.37p 22.00p 21066
29/02/2012 22.25p 23.10p 22.25p 22.25p 8442
28/02/2012 21.75p 22.41p 21.75p 22.25p 19210
27/02/2012 21.25p 22.77p 21.00p 21.50p 28094
24/02/2012 21.00p 21.75p 20.25p 21.00p 50648
23/02/2012 22.50p 22.50p 20.61p 21.00p 330345
22/02/2012 23.00p 23.00p 21.00p 22.50p 95411
21/02/2012 24.50p 24.50p 22.00p 23.50p 88359
20/02/2012 24.50p 25.25p 24.50p 24.50p 5000
17/02/2012 24.50p 25.75p 24.50p 24.50p 0
16/02/2012 25.00p 25.75p 24.50p 24.50p 0
15/02/2012 25.00p 25.75p 25.00p 25.00p 6085
14/02/2012 25.00p 25.00p 23.74p 25.00p 18200
13/02/2012 25.00p 25.00p 23.81p 25.00p 72414
10/02/2012 25.00p 25.00p 24.47p 25.00p 17976
09/02/2012 24.50p 25.25p 24.50p 25.00p 30841
08/02/2012 24.50p 25.25p 23.51p 24.50p 0
07/02/2012 24.50p 25.25p 23.51p 24.50p 21326
06/02/2012 25.00p 25.00p 24.25p 24.50p 0
03/02/2012 25.00p 25.00p 24.25p 25.00p 4044
02/02/2012 25.00p 26.00p 23.70p 25.00p 23258
01/02/2012 25.00p 25.50p 23.94p 25.00p 52782
31/01/2012 25.50p 26.45p 24.09p 25.50p 4695
30/01/2012 25.75p 26.37p 23.41p 25.75p 4773
27/01/2012 26.50p 26.50p 24.67p 26.25p 31033
26/01/2012 26.50p 27.25p 25.65p 26.50p 11491
25/01/2012 26.50p 26.50p 25.97p 26.50p 6890
24/01/2012 26.50p 27.45p 25.57p 26.50p 24168
23/01/2012 27.00p 27.50p 27.00p 27.00p 21818
20/01/2012 27.00p 27.50p 25.88p 27.00p 26987
19/01/2012 27.00p 27.50p 26.70p 27.00p 17296
18/01/2012 27.00p 27.50p 26.75p 27.50p 1790
17/01/2012 24.50p 26.69p 24.50p 26.00p 60000
16/01/2012 24.00p 24.00p 23.35p 24.00p 5976
13/01/2012 23.75p 24.48p 22.30p 24.00p 0
12/01/2012 22.50p 24.48p 22.30p 23.75p 64377
11/01/2012 22.50p 23.25p 22.50p 22.50p 21361
10/01/2012 23.50p 24.49p 22.10p 22.50p 97938
09/01/2012 23.50p 23.50p 22.48p 23.50p 4000
06/01/2012 24.00p 24.45p 23.32p 24.00p 26000
05/01/2012 24.00p 24.00p 23.10p 24.00p 12554
04/01/2012 24.00p 24.77p 24.00p 24.00p 29813
03/01/2012 24.00p 24.00p 22.00p 24.00p 0
30/12/2011 24.00p 24.00p 22.00p 23.50p 175000
29/12/2011 24.00p 24.00p 23.75p 24.00p 12185
28/12/2011 24.00p 24.45p 24.00p 24.00p 10514
23/12/2011 24.00p 24.50p 23.50p 24.00p 0
22/12/2011 23.50p 24.50p 23.50p 23.50p 11510
21/12/2011 23.00p 23.75p 23.00p 23.00p 8421
20/12/2011 23.00p 23.00p 22.37p 23.00p 6504
19/12/2011 24.00p 24.00p 22.50p 24.00p 19834
16/12/2011 27.00p 27.00p 26.74p 27.00p 9790
15/12/2011 27.00p 27.00p 25.44p 27.00p 0
14/12/2011 27.00p 27.00p 25.44p 27.00p 10000
13/12/2011 27.00p 29.00p 25.44p 27.00p 21343
12/12/2011 26.00p 30.09p 26.00p 27.00p 29271
09/12/2011 25.00p 27.38p 24.40p 25.00p 46901
08/12/2011 25.00p 26.00p 24.30p 25.00p 28756
07/12/2011 24.50p 24.50p 23.37p 24.50p 300
06/12/2011 24.50p 24.50p 24.50p 24.50p 17800
05/12/2011 23.25p 25.37p 23.25p 24.50p 300
02/12/2011 22.75p 24.00p 21.48p 23.00p 26354
01/12/2011 22.25p 22.62p 20.75p 21.75p 29696
30/11/2011 22.50p 22.50p 20.00p 21.00p 38603
29/11/2011 23.50p 23.50p 22.60p 23.25p 19315
28/11/2011 23.50p 23.50p 23.30p 23.50p 300
25/11/2011 23.50p 23.50p 22.35p 23.50p 46800
24/11/2011 22.75p 23.50p 22.45p 23.50p 746
23/11/2011 22.75p 22.75p 22.54p 22.75p 19470
22/11/2011 23.00p 23.00p 22.57p 22.75p 70674
21/11/2011 23.00p 24.71p 23.00p 23.00p 25100
18/11/2011 22.50p 24.00p 21.90p 23.00p 0
17/11/2011 24.00p 24.00p 21.90p 23.00p 38127
16/11/2011 24.00p 24.00p 22.46p 24.00p 136
15/11/2011 24.00p 24.89p 23.93p 24.00p 0
14/11/2011 24.50p 24.89p 23.93p 24.00p 16130
11/11/2011 25.00p 26.20p 25.00p 25.00p 56667
10/11/2011 21.50p 21.52p 21.50p 21.50p 23756
09/11/2011 21.50p 21.84p 21.50p 21.50p 54148
08/11/2011 21.00p 21.75p 19.75p 21.00p 25972
07/11/2011 21.50p 21.75p 21.00p 21.00p 3008
04/11/2011 21.50p 22.50p 18.00p 21.50p 0
03/11/2011 21.50p 22.50p 18.00p 21.50p 0
02/11/2011 22.25p 22.50p 18.00p 21.50p 37821
01/11/2011 22.00p 23.50p 20.65p 22.50p 10078
31/10/2011 23.00p 23.50p 22.75p 23.00p 0
28/10/2011 22.75p 23.50p 22.75p 23.00p 10162
27/10/2011 22.00p 23.50p 21.00p 22.62p 0
26/10/2011 22.50p 23.50p 21.00p 22.00p 30000
25/10/2011 22.75p 24.50p 21.44p 22.75p 0
24/10/2011 22.75p 24.50p 21.44p 22.75p 81765
21/10/2011 23.88p 23.88p 23.04p 23.75p 1633
20/10/2011 24.25p 24.44p 23.80p 23.88p 62266
19/10/2011 24.63p 25.10p 24.63p 24.75p 796
18/10/2011 26.00p 26.00p 23.50p 24.63p 180236
17/10/2011 27.25p 27.25p 26.25p 26.25p 19700
14/10/2011 27.25p 27.25p 25.57p 27.25p 86769
13/10/2011 25.00p 29.00p 25.00p 27.25p 49442
12/10/2011 23.50p 23.88p 23.50p 23.50p 5952
11/10/2011 23.00p 23.80p 23.00p 23.50p 6242
10/10/2011 22.00p 22.00p 20.50p 22.00p 0
07/10/2011 21.50p 21.50p 20.50p 21.50p 2750
06/10/2011 21.50p 21.50p 20.50p 21.50p 22514
05/10/2011 21.50p 21.50p 20.50p 21.50p 15200
04/10/2011 21.50p 22.68p 20.50p 21.50p 8158
03/10/2011 21.50p 23.10p 21.50p 21.50p 5769
30/09/2011 21.50p 21.50p 21.31p 21.50p 42
29/09/2011 21.50p 21.52p 21.50p 21.50p 4364
28/09/2011 21.50p 21.58p 21.45p 21.50p 12852
27/09/2011 21.00p 21.00p 20.00p 21.00p 351000
26/09/2011 20.50p 22.00p 19.00p 20.50p 64016
23/09/2011 22.00p 22.21p 22.00p 22.00p 0
22/09/2011 22.00p 22.21p 22.00p 22.00p 50000
21/09/2011 22.00p 23.58p 22.00p 22.50p 29996
20/09/2011 21.50p 21.71p 21.00p 21.50p 0
19/09/2011 21.00p 21.71p 21.00p 21.50p 0
16/09/2011 21.00p 21.71p 21.00p 21.00p 90268
15/09/2011 21.00p 22.16p 19.50p 21.00p 79921
14/09/2011 22.00p 22.55p 22.00p 22.00p 122000
13/09/2011 22.50p 22.89p 21.33p 22.50p 24834
12/09/2011 23.50p 23.50p 22.24p 23.00p 24834
09/09/2011 23.50p 24.21p 22.42p 23.50p 35196
08/09/2011 23.50p 23.94p 22.48p 23.00p 17840
07/09/2011 23.50p 23.50p 22.00p 23.50p 32456
06/09/2011 23.50p 23.50p 23.05p 23.50p 0
05/09/2011 23.50p 23.50p 23.05p 23.50p 14870
02/09/2011 24.50p 25.55p 24.22p 24.50p 62004
01/09/2011 24.50p 24.64p 24.50p 24.50p 0
31/08/2011 24.50p 24.64p 24.50p 24.50p 0
30/08/2011 24.50p 24.64p 24.50p 24.50p 7160
26/08/2011 24.50p 26.37p 24.50p 24.50p 20000
25/08/2011 24.50p 25.52p 24.50p 24.50p 12673
24/08/2011 24.50p 24.50p 24.07p 24.50p 0
23/08/2011 24.50p 24.50p 24.07p 24.50p 8760
22/08/2011 24.50p 24.50p 24.26p 24.50p 0
19/08/2011 24.50p 24.50p 24.26p 24.50p 29282
18/08/2011 24.50p 26.24p 24.50p 24.50p 54086
17/08/2011 24.50p 24.87p 24.50p 24.50p 29964
16/08/2011 24.50p 26.02p 23.50p 24.50p 49624
15/08/2011 24.50p 25.50p 23.50p 24.50p 79036
12/08/2011 24.50p 26.00p 24.50p 24.50p 11270
11/08/2011 24.50p 24.98p 23.00p 24.00p 92772
10/08/2011 24.50p 24.95p 24.13p 24.50p 61186
09/08/2011 24.00p 24.30p 22.80p 24.00p 47704
08/08/2011 24.50p 27.00p 24.25p 25.00p 88726
05/08/2011 27.00p 27.22p 26.00p 27.00p 101277
04/08/2011 29.50p 29.50p 28.00p 28.00p 50123
03/08/2011 29.50p 31.28p 29.50p 29.50p 33980
02/08/2011 29.50p 32.35p 29.50p 29.50p 38322
01/08/2011 28.50p 32.76p 28.50p 29.50p 92920
29/07/2011 25.50p 28.00p 24.48p 27.50p 122507
28/07/2011 26.00p 27.00p 23.00p 25.00p 33777
27/07/2011 27.00p 27.78p 26.00p 27.00p 29625
26/07/2011 27.00p 27.00p 26.25p 27.00p 9561
25/07/2011 25.00p 29.00p 24.50p 27.00p 22305
22/07/2011 24.00p 25.53p 24.00p 24.50p 215478
21/07/2011 23.00p 26.27p 23.00p 23.50p 17658
20/07/2011 24.50p 25.21p 22.15p 22.50p 43099
19/07/2011 25.50p 27.00p 24.03p 24.50p 1728
18/07/2011 27.00p 27.00p 25.42p 27.00p 89436

*Close Price adjusted for both dividends and splits