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
28/03/2013 27.00p 27.00p 26.65p 27.00p 2206
27/03/2013 27.00p 27.00p 26.50p 27.00p 0
26/03/2013 27.00p 27.00p 26.50p 27.00p 0
25/03/2013 27.00p 27.00p 26.50p 27.00p 4829
22/03/2013 27.50p 27.50p 27.00p 27.00p 10150
21/03/2013 27.50p 28.50p 27.50p 27.50p 0
20/03/2013 28.50p 28.50p 27.50p 27.50p 10000
19/03/2013 29.25p 30.75p 28.22p 28.50p 0
18/03/2013 29.25p 30.75p 28.22p 29.25p 0
15/03/2013 30.75p 30.75p 28.22p 29.25p 26835
14/03/2013 30.75p 31.00p 30.00p 30.75p 0
13/03/2013 30.75p 31.00p 30.00p 30.75p 611
12/03/2013 31.00p 31.50p 30.00p 31.00p 829
11/03/2013 31.50p 34.00p 31.50p 31.50p 0
08/03/2013 32.50p 34.00p 32.00p 32.50p 0
07/03/2013 33.25p 33.25p 32.00p 32.50p 4278
06/03/2013 33.50p 33.50p 32.50p 33.25p 19259
05/03/2013 33.50p 33.50p 33.31p 33.50p 4248
04/03/2013 33.88p 33.88p 33.40p 33.50p 37018
01/03/2013 34.00p 34.00p 33.05p 34.00p 46678
28/02/2013 34.00p 34.00p 33.35p 34.00p 95273
27/02/2013 34.00p 34.13p 33.41p 34.00p 177964
26/02/2013 34.13p 34.74p 34.13p 34.13p 19915
25/02/2013 33.50p 35.08p 33.20p 34.13p 14080
22/02/2013 34.00p 34.29p 32.50p 32.50p 25391
21/02/2013 34.25p 34.86p 33.24p 34.00p 61915
20/02/2013 34.25p 34.25p 34.06p 34.25p 23070
19/02/2013 33.25p 35.00p 32.25p 34.25p 51279
18/02/2013 30.50p 32.87p 30.50p 32.25p 90191
15/02/2013 29.50p 31.96p 29.50p 30.50p 121298
14/02/2013 29.00p 30.29p 28.25p 28.25p 35135
13/02/2013 28.00p 29.53p 28.00p 28.00p 43820
12/02/2013 28.00p 29.35p 28.00p 28.00p 92752
11/02/2013 28.00p 29.69p 28.00p 28.00p 0
08/02/2013 28.00p 29.69p 28.00p 28.00p 22000
07/02/2013 28.00p 29.82p 28.00p 28.00p 23287
06/02/2013 28.75p 28.75p 27.63p 28.00p 7400
05/02/2013 28.75p 28.75p 28.00p 28.75p 0
04/02/2013 28.75p 28.75p 28.00p 28.75p 14789
01/02/2013 28.75p 29.00p 27.75p 28.75p 0
31/01/2013 28.75p 29.00p 27.75p 28.75p 0
30/01/2013 28.75p 29.00p 27.75p 28.75p 0
29/01/2013 29.00p 29.00p 27.75p 28.75p 0
28/01/2013 28.50p 29.00p 27.75p 28.25p 0
25/01/2013 28.50p 29.00p 28.00p 28.50p 41000
24/01/2013 28.00p 29.00p 28.00p 28.50p 55181
23/01/2013 28.50p 29.00p 25.50p 28.00p 109634
22/01/2013 28.25p 28.25p 26.61p 28.25p 250
21/01/2013 28.25p 28.88p 28.25p 28.25p 6750
18/01/2013 27.38p 28.96p 27.25p 28.38p 7135
17/01/2013 27.25p 27.40p 27.25p 27.25p 0
16/01/2013 27.25p 27.40p 27.25p 27.25p 0
15/01/2013 27.25p 27.40p 27.25p 27.25p 1687
14/01/2013 27.25p 27.25p 26.00p 27.25p 40000
11/01/2013 27.50p 27.50p 23.50p 27.50p 32796
10/01/2013 27.50p 27.50p 26.80p 27.50p 714
09/01/2013 27.25p 27.25p 26.73p 27.25p 220
08/01/2013 27.25p 27.25p 26.00p 27.25p 0
07/01/2013 27.25p 27.25p 26.00p 27.25p 0
04/01/2013 27.25p 27.25p 26.00p 27.25p 0
03/01/2013 27.25p 27.25p 26.00p 27.25p 0
02/01/2013 27.25p 27.25p 26.00p 27.25p 16492
31/12/2012 27.25p 27.40p 27.25p 27.25p 0
28/12/2012 27.25p 27.40p 27.25p 27.25p 6000
27/12/2012 27.25p 28.50p 27.00p 27.25p 0
24/12/2012 27.50p 28.50p 27.00p 27.50p 0
21/12/2012 27.75p 28.50p 27.00p 27.75p 0
20/12/2012 27.75p 28.50p 27.00p 27.75p 0
19/12/2012 28.50p 28.50p 27.00p 28.50p 2214
18/12/2012 28.50p 28.50p 27.25p 28.50p 0
17/12/2012 27.50p 27.50p 27.25p 27.50p 0
14/12/2012 27.50p 27.50p 27.25p 27.50p 0
13/12/2012 27.25p 27.50p 27.25p 27.50p 14789
12/12/2012 27.25p 27.85p 26.00p 27.25p 41278
11/12/2012 27.25p 27.33p 27.25p 27.25p 0
10/12/2012 27.25p 27.33p 27.25p 27.25p 0
07/12/2012 27.25p 27.33p 27.25p 27.25p 0
06/12/2012 27.25p 27.33p 27.25p 27.25p 0
05/12/2012 27.25p 27.33p 27.25p 27.25p 0
04/12/2012 27.25p 27.33p 27.25p 27.25p 1014
03/12/2012 27.50p 28.80p 27.50p 27.50p 0
30/11/2012 27.50p 28.80p 27.50p 27.50p 294
29/11/2012 27.50p 27.50p 26.50p 27.50p 5046
28/11/2012 26.50p 27.25p 26.40p 26.50p 0
27/11/2012 27.25p 27.25p 26.40p 26.50p 9625
26/11/2012 27.25p 27.26p 27.25p 27.25p 0
23/11/2012 27.25p 27.26p 27.25p 27.25p 15000
22/11/2012 27.25p 27.63p 27.20p 27.25p 0
21/11/2012 27.50p 27.63p 27.20p 27.25p 0
20/11/2012 27.63p 27.63p 27.20p 27.63p 4384
19/11/2012 27.75p 27.75p 26.50p 27.63p 50000
16/11/2012 28.00p 28.00p 27.50p 27.75p 0
15/11/2012 28.00p 28.00p 27.50p 28.00p 2400
14/11/2012 28.00p 28.50p 28.00p 28.00p 25000
13/11/2012 28.00p 29.00p 27.70p 28.00p 63700
12/11/2012 29.00p 29.75p 28.13p 29.00p 27500
09/11/2012 29.00p 29.00p 28.20p 29.00p 2895
08/11/2012 28.50p 29.70p 28.10p 29.00p 8226
07/11/2012 28.50p 29.51p 28.50p 28.50p 3451
06/11/2012 28.50p 29.93p 28.50p 28.50p 2594
05/11/2012 28.50p 29.91p 28.26p 28.50p 0
02/11/2012 28.50p 29.91p 28.26p 28.50p 19252
01/11/2012 28.50p 28.50p 27.25p 28.50p 0
31/10/2012 27.25p 28.50p 27.25p 28.50p 32842
30/10/2012 27.00p 27.29p 26.65p 27.00p 12500
29/10/2012 26.75p 28.65p 26.75p 26.75p 11702
26/10/2012 26.50p 28.70p 26.00p 26.50p 14660
25/10/2012 26.50p 26.50p 25.75p 26.50p 0
24/10/2012 26.50p 26.50p 25.75p 26.50p 3425
23/10/2012 26.50p 27.10p 25.74p 26.50p 25087
22/10/2012 26.25p 28.37p 25.65p 26.50p 0
19/10/2012 26.25p 28.37p 25.65p 26.25p 0
18/10/2012 26.25p 28.37p 25.65p 26.25p 5091
17/10/2012 26.25p 26.25p 25.00p 26.25p 0
16/10/2012 26.25p 26.25p 25.00p 26.25p 0
15/10/2012 26.25p 26.25p 25.00p 26.25p 4705
12/10/2012 26.25p 26.25p 25.55p 26.25p 0
11/10/2012 26.25p 26.25p 25.55p 26.25p 0
10/10/2012 26.25p 26.25p 25.55p 26.25p 27000
09/10/2012 26.25p 26.25p 25.85p 26.25p 0
08/10/2012 26.25p 26.25p 25.85p 26.25p 4634
05/10/2012 26.25p 26.25p 25.85p 26.25p 3218
04/10/2012 26.25p 28.38p 26.25p 26.25p 32500
03/10/2012 26.00p 26.68p 25.85p 26.25p 26556
02/10/2012 25.25p 25.65p 24.75p 24.75p 0
01/10/2012 25.25p 25.65p 25.25p 25.25p 0
28/09/2012 25.25p 25.65p 25.25p 25.25p 50000
27/09/2012 24.50p 25.50p 23.75p 25.25p 0
26/09/2012 24.50p 24.99p 23.75p 24.50p 26582
25/09/2012 24.50p 24.50p 23.50p 24.50p 5000
24/09/2012 24.50p 25.25p 24.50p 24.75p 41753
21/09/2012 24.50p 24.90p 23.56p 24.50p 6350
20/09/2012 24.50p 24.50p 23.00p 24.50p 0
19/09/2012 24.50p 24.50p 23.00p 24.50p 24684
18/09/2012 24.50p 25.25p 23.12p 24.50p 82146
17/09/2012 24.50p 24.50p 23.05p 24.50p 5000
14/09/2012 26.00p 26.00p 24.00p 24.50p 23439
13/09/2012 26.00p 26.58p 25.20p 26.00p 0
12/09/2012 26.00p 26.58p 25.20p 26.00p 0
11/09/2012 26.00p 26.58p 25.20p 26.00p 11039
10/09/2012 26.00p 26.60p 23.90p 26.00p 0
07/09/2012 26.50p 26.60p 23.90p 26.00p 45796
06/09/2012 26.75p 26.75p 24.47p 26.50p 52218
05/09/2012 26.75p 26.75p 26.18p 26.75p 3849
04/09/2012 26.75p 26.75p 26.18p 26.75p 2040
03/09/2012 26.75p 27.31p 26.75p 26.75p 0
31/08/2012 26.75p 27.31p 26.75p 26.75p 1461
30/08/2012 26.75p 26.75p 26.18p 26.75p 3500
29/08/2012 27.00p 27.00p 26.15p 26.75p 800
28/08/2012 27.75p 28.85p 27.00p 27.00p 0
24/08/2012 28.25p 28.85p 27.00p 28.25p 0
23/08/2012 28.25p 28.85p 27.00p 28.25p 6024
22/08/2012 28.25p 28.85p 28.25p 28.25p 2329
21/08/2012 28.25p 28.25p 27.85p 28.25p 0
20/08/2012 28.25p 28.25p 27.85p 28.25p 2360
17/08/2012 28.25p 28.25p 27.10p 28.25p 28710
16/08/2012 28.25p 28.98p 27.75p 28.25p 0
15/08/2012 28.75p 28.98p 27.75p 28.25p 24541
14/08/2012 28.75p 28.75p 27.85p 28.75p 2000
13/08/2012 28.75p 29.37p 27.85p 28.75p 957
10/08/2012 28.75p 29.48p 28.75p 28.75p 0
09/08/2012 28.75p 29.48p 28.75p 28.75p 1655
08/08/2012 28.75p 29.20p 28.13p 28.75p 0
07/08/2012 28.75p 29.20p 28.13p 28.75p 5252
06/08/2012 28.75p 29.75p 28.75p 28.75p 15620
03/08/2012 28.50p 30.45p 27.75p 28.75p 37899
02/08/2012 27.75p 28.70p 27.75p 28.50p 6925
01/08/2012 27.25p 28.50p 26.31p 27.50p 232828
31/07/2012 30.00p 30.00p 26.24p 27.25p 55584
30/07/2012 30.50p 30.50p 29.00p 30.25p 30000
27/07/2012 30.50p 30.50p 29.45p 30.50p 1000
26/07/2012 30.50p 30.75p 29.88p 30.50p 0
25/07/2012 30.75p 30.75p 29.88p 30.50p 448
24/07/2012 30.00p 31.70p 29.65p 31.25p 42790
23/07/2012 28.50p 29.35p 27.25p 28.50p 37707
20/07/2012 29.00p 29.00p 28.30p 29.00p 0
19/07/2012 29.00p 29.00p 28.30p 29.00p 12323
18/07/2012 28.75p 29.65p 28.75p 28.75p 0
17/07/2012 28.75p 29.65p 28.75p 28.75p 0
16/07/2012 28.75p 29.65p 28.75p 28.75p 1700
13/07/2012 28.75p 29.10p 28.01p 28.75p 2234
12/07/2012 28.75p 28.75p 28.00p 28.75p 5000
11/07/2012 28.75p 28.75p 28.00p 28.75p 662
10/07/2012 28.25p 28.25p 27.60p 28.25p 229
09/07/2012 28.25p 28.50p 27.65p 28.25p 26128
06/07/2012 29.00p 31.67p 27.50p 28.25p 50676
05/07/2012 27.50p 29.50p 27.20p 29.00p 50562
04/07/2012 26.00p 26.45p 25.75p 26.00p 36746
03/07/2012 24.75p 26.50p 24.75p 25.50p 2419
02/07/2012 24.25p 25.00p 24.12p 24.50p 44458
29/06/2012 24.50p 25.55p 24.25p 24.25p 11013
28/06/2012 24.50p 24.50p 23.65p 24.50p 28453
27/06/2012 24.50p 24.50p 24.25p 24.50p 0
26/06/2012 24.50p 24.50p 24.25p 24.50p 3000
25/06/2012 24.50p 25.84p 24.50p 24.50p 5954
22/06/2012 24.25p 25.91p 23.25p 24.50p 122407
21/06/2012 24.25p 25.90p 24.25p 24.25p 2614
20/06/2012 24.25p 25.35p 24.25p 24.25p 9000
19/06/2012 24.25p 24.50p 24.00p 24.25p 0
18/06/2012 24.50p 24.50p 24.00p 24.00p 5000

*Close Price adjusted for both dividends and splits