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
27/09/2010 90.00p 90.00p 87.47p 90.00p 45129
24/09/2010 92.50p 92.50p 88.22p 91.50p 6655
23/09/2010 96.00p 97.00p 89.90p 93.50p 32099
22/09/2010 88.50p 92.00p 87.28p 91.50p 30181
21/09/2010 86.00p 87.77p 85.50p 86.00p 27271
20/09/2010 85.50p 89.68p 85.00p 86.00p 21849
17/09/2010 81.50p 85.94p 81.50p 83.00p 47494
16/09/2010 80.00p 83.67p 80.00p 80.00p 1746
15/09/2010 80.00p 83.56p 80.00p 80.00p 1459
14/09/2010 80.00p 82.99p 80.00p 80.00p 7634
13/09/2010 80.00p 82.18p 80.00p 80.00p 11590
10/09/2010 80.00p 80.00p 80.00p 80.00p 0
09/09/2010 79.50p 79.73p 77.85p 79.50p 20329
08/09/2010 79.50p 80.62p 78.71p 79.50p 7207
07/09/2010 79.50p 82.17p 79.50p 79.50p 2794
06/09/2010 79.50p 82.89p 79.50p 80.00p 18514
03/09/2010 78.50p 78.96p 78.50p 78.50p 46
02/09/2010 78.50p 78.50p 77.27p 78.50p 8340
01/09/2010 76.00p 79.00p 75.97p 78.50p 24022
31/08/2010 74.00p 75.75p 73.52p 74.00p 1646
27/08/2010 74.00p 75.00p 71.92p 74.00p 3686
26/08/2010 74.00p 75.00p 70.88p 74.00p 8312
25/08/2010 74.50p 75.75p 71.05p 74.00p 10211
24/08/2010 74.50p 75.00p 72.83p 74.50p 1717
23/08/2010 74.50p 75.00p 72.19p 74.50p 4478
20/08/2010 74.50p 75.63p 73.53p 74.50p 3089
19/08/2010 74.00p 75.50p 74.00p 74.50p 3954
18/08/2010 72.00p 74.39p 72.00p 73.50p 16267
17/08/2010 72.50p 72.50p 71.00p 72.00p 125000
16/08/2010 72.50p 72.50p 72.50p 72.50p 0
13/08/2010 72.50p 72.50p 71.60p 72.50p 1456
12/08/2010 72.00p 72.96p 70.50p 72.50p 15080
11/08/2010 73.50p 73.50p 71.25p 72.00p 30695
10/08/2010 70.50p 75.00p 70.50p 73.50p 110075
09/08/2010 70.50p 70.80p 70.50p 70.50p 1740
06/08/2010 71.50p 71.50p 71.00p 71.00p 40000
05/08/2010 71.50p 71.50p 70.93p 71.50p 41118
04/08/2010 75.00p 75.00p 72.00p 72.00p 27502
03/08/2010 76.00p 76.00p 76.00p 76.00p 0
02/08/2010 76.00p 76.00p 74.15p 76.00p 444
30/07/2010 71.50p 77.00p 71.50p 76.00p 29191
29/07/2010 71.00p 73.00p 70.00p 71.50p 33109
28/07/2010 67.50p 71.00p 67.50p 69.50p 119500
27/07/2010 67.00p 68.00p 67.00p 67.50p 94000
26/07/2010 67.00p 67.00p 67.00p 67.00p 0
23/07/2010 66.50p 67.00p 66.00p 67.00p 10759
22/07/2010 65.00p 66.50p 65.00p 66.50p 0
21/07/2010 66.50p 66.50p 66.50p 66.50p 0
20/07/2010 67.00p 67.00p 66.00p 66.50p 5054
19/07/2010 67.00p 67.00p 66.00p 67.00p 11000
16/07/2010 67.00p 67.75p 66.25p 67.00p 5687
15/07/2010 67.00p 67.50p 67.00p 67.00p 4000
14/07/2010 65.50p 67.25p 65.50p 66.50p 15300
13/07/2010 66.00p 66.00p 62.74p 65.00p 1452
12/07/2010 64.00p 64.00p 64.00p 64.00p 16424
09/07/2010 64.00p 64.00p 64.00p 64.00p 0
08/07/2010 64.00p 64.00p 60.89p 64.00p 1499
07/07/2010 64.00p 64.00p 62.10p 64.00p 11425
06/07/2010 66.00p 66.00p 61.54p 66.00p 1908
05/07/2010 66.00p 66.00p 66.00p 66.00p 0
02/07/2010 66.00p 66.50p 63.02p 66.50p 11597
01/07/2010 66.00p 66.00p 66.00p 66.00p 0
30/06/2010 66.50p 66.75p 64.54p 66.00p 12110
29/06/2010 67.00p 67.00p 66.49p 67.00p 12889
28/06/2010 67.00p 67.00p 66.18p 67.00p 5552
25/06/2010 66.50p 67.00p 65.43p 67.00p 14546
24/06/2010 66.50p 66.90p 65.28p 66.50p 8083
23/06/2010 66.50p 67.34p 66.50p 66.50p 94
22/06/2010 66.50p 70.38p 66.50p 66.50p 5656
21/06/2010 67.00p 69.67p 65.00p 66.50p 6081
18/06/2010 67.00p 69.93p 67.00p 67.00p 2243
17/06/2010 67.00p 68.50p 65.00p 67.00p 18033
16/06/2010 69.00p 69.00p 65.36p 67.00p 18077
15/06/2010 70.00p 70.00p 68.35p 69.00p 21724
14/06/2010 70.00p 70.00p 70.00p 70.00p 0
11/06/2010 70.00p 70.00p 70.00p 70.00p 0
10/06/2010 70.00p 70.00p 70.00p 70.00p 0
09/06/2010 70.00p 70.00p 70.00p 70.00p 0
08/06/2010 70.00p 70.00p 69.44p 70.00p 8917
07/06/2010 70.00p 70.00p 70.00p 70.00p 0
04/06/2010 72.50p 73.00p 70.00p 71.50p 12000
03/06/2010 70.00p 71.42p 70.00p 70.00p 15225
02/06/2010 66.00p 66.50p 65.25p 66.00p 7850
01/06/2010 66.00p 66.00p 66.00p 66.00p 0
28/05/2010 66.00p 66.00p 65.00p 65.00p 0
27/05/2010 66.00p 66.00p 63.00p 64.00p 12782
26/05/2010 65.50p 66.50p 64.49p 66.50p 6731
25/05/2010 65.50p 65.95p 65.00p 65.50p 3956
24/05/2010 68.50p 68.50p 62.66p 68.50p 6980
21/05/2010 68.50p 70.00p 64.52p 68.50p 20877
20/05/2010 73.75p 73.75p 71.00p 71.00p 17000
19/05/2010 76.50p 77.00p 74.84p 75.50p 10684
18/05/2010 78.00p 78.00p 75.13p 78.00p 9683
17/05/2010 79.50p 80.07p 78.00p 79.50p 27969
14/05/2010 79.00p 81.45p 79.00p 80.00p 14222
13/05/2010 78.00p 80.00p 78.00p 78.50p 15968
12/05/2010 76.00p 80.98p 76.00p 76.00p 10680
11/05/2010 74.50p 76.24p 73.00p 75.00p 7787
10/05/2010 73.50p 75.00p 73.50p 74.00p 6985
07/05/2010 73.50p 73.50p 73.50p 73.50p 25139
06/05/2010 74.00p 74.00p 72.00p 74.00p 31258
05/05/2010 76.50p 76.50p 73.80p 75.00p 19659
04/05/2010 78.00p 79.00p 76.53p 78.00p 15598
30/04/2010 80.50p 80.50p 76.72p 80.50p 42697
29/04/2010 81.50p 82.00p 77.98p 81.00p 28194
28/04/2010 83.00p 83.00p 80.73p 83.00p 28806
27/04/2010 84.00p 84.39p 83.11p 84.00p 19694
26/04/2010 84.50p 84.65p 83.00p 84.00p 15894
23/04/2010 84.50p 84.50p 80.95p 84.50p 49752
22/04/2010 84.50p 85.20p 83.40p 84.50p 8908
21/04/2010 86.50p 87.26p 85.00p 86.50p 31581
20/04/2010 87.00p 88.40p 86.00p 86.50p 7861
19/04/2010 86.50p 86.50p 86.50p 86.50p 14007
16/04/2010 89.50p 90.07p 87.68p 89.50p 10202
15/04/2010 92.50p 92.98p 90.00p 90.00p 129559
14/04/2010 92.50p 92.50p 92.26p 92.50p 109862
13/04/2010 91.50p 95.79p 91.50p 92.50p 96195
12/04/2010 89.00p 93.00p 89.00p 90.50p 165424
09/04/2010 88.00p 90.00p 88.00p 88.00p 20464
08/04/2010 85.50p 90.11p 85.00p 87.00p 220359
07/04/2010 83.00p 85.18p 81.50p 83.00p 70207
06/04/2010 83.00p 84.48p 83.00p 83.00p 15705
01/04/2010 80.50p 83.28p 79.00p 80.50p 4875
31/03/2010 80.00p 81.35p 79.95p 80.00p 12509
30/03/2010 78.50p 80.00p 78.50p 80.00p 6164
29/03/2010 78.00p 79.00p 77.60p 78.50p 50371
26/03/2010 78.00p 80.49p 78.00p 78.00p 3492
25/03/2010 77.00p 78.75p 77.00p 78.00p 26144
24/03/2010 76.50p 78.29p 76.50p 76.50p 3419
23/03/2010 75.50p 75.50p 74.91p 75.50p 801
22/03/2010 75.50p 76.01p 74.00p 75.50p 44107
19/03/2010 75.50p 76.63p 75.50p 75.50p 1118
18/03/2010 76.00p 76.00p 74.45p 76.00p 11463
17/03/2010 77.50p 77.87p 76.00p 76.00p 7306
16/03/2010 77.50p 77.95p 76.00p 77.50p 11886
15/03/2010 80.00p 80.00p 75.00p 77.00p 55910
12/03/2010 81.50p 82.88p 79.03p 82.00p 49288
11/03/2010 81.50p 81.50p 79.91p 81.50p 11087
10/03/2010 81.00p 81.50p 79.92p 81.50p 3791
09/03/2010 81.00p 81.00p 80.23p 81.00p 758
08/03/2010 81.00p 81.45p 80.00p 81.00p 9763
05/03/2010 81.50p 81.78p 81.23p 81.50p 19509
04/03/2010 81.50p 81.50p 80.79p 81.50p 1228
03/03/2010 81.50p 81.50p 80.22p 81.50p 1685
02/03/2010 81.50p 81.50p 79.08p 81.50p 15251
01/03/2010 82.50p 82.75p 76.10p 81.50p 29606
26/02/2010 80.50p 83.50p 79.65p 83.50p 76500
25/02/2010 80.50p 81.01p 78.73p 79.50p 13536
24/02/2010 81.50p 82.01p 79.62p 81.50p 1237
23/02/2010 80.50p 81.50p 79.87p 81.50p 1957
22/02/2010 79.00p 79.22p 77.14p 78.50p 2659
19/02/2010 76.50p 77.95p 76.08p 76.50p 9580
18/02/2010 75.50p 75.50p 74.82p 75.50p 782
17/02/2010 75.00p 75.00p 73.65p 75.00p 400
16/02/2010 75.00p 75.00p 72.95p 75.00p 750
15/02/2010 75.00p 75.00p 75.00p 75.00p 0
12/02/2010 74.50p 75.00p 70.59p 75.00p 17110000
11/02/2010 74.50p 74.50p 70.76p 74.50p 5532
10/02/2010 74.50p 74.50p 71.51p 74.50p 14888
09/02/2010 74.50p 74.50p 71.25p 74.50p 1941
08/02/2010 75.50p 75.50p 72.79p 75.50p 1667
05/02/2010 75.50p 77.00p 71.66p 75.50p 31232
04/02/2010 77.00p 77.00p 72.98p 77.00p 6798
03/02/2010 77.00p 77.00p 77.00p 77.00p 0
02/02/2010 77.00p 77.54p 76.70p 77.00p 256
01/02/2010 77.00p 77.03p 75.58p 77.00p 18730
29/01/2010 76.50p 78.49p 75.65p 77.00p 9038
28/01/2010 76.00p 76.00p 74.98p 76.00p 4304
27/01/2010 76.00p 76.00p 73.64p 76.00p 3064
26/01/2010 76.00p 76.00p 76.00p 76.00p 0
25/01/2010 76.00p 76.00p 72.96p 76.00p 23199
22/01/2010 76.00p 76.50p 73.95p 76.50p 1681
21/01/2010 76.00p 76.00p 74.35p 76.00p 1505
20/01/2010 77.00p 77.00p 75.00p 76.00p 18524
19/01/2010 77.00p 77.00p 77.00p 77.00p 0
18/01/2010 77.00p 77.38p 77.00p 77.00p 6000
15/01/2010 77.00p 77.00p 76.25p 77.00p 75000
14/01/2010 77.50p 78.00p 76.23p 77.00p 9024
13/01/2010 77.00p 77.76p 74.00p 77.00p 38056
12/01/2010 76.50p 78.45p 76.08p 78.00p 95506
11/01/2010 76.50p 78.05p 76.00p 76.50p 13946
08/01/2010 71.00p 75.33p 71.00p 71.00p 16694
07/01/2010 68.50p 72.36p 68.50p 70.50p 24092
06/01/2010 66.50p 66.92p 65.85p 66.50p 5083
05/01/2010 66.50p 67.15p 66.29p 66.50p 2954
04/01/2010 66.50p 66.92p 64.96p 66.50p 3981
31/12/2009 66.50p 66.50p 66.50p 66.50p 0
30/12/2009 66.50p 66.50p 66.50p 66.50p 0
29/12/2009 66.50p 68.00p 66.50p 66.50p 5888
24/12/2009 66.50p 66.50p 64.25p 66.50p 20000
23/12/2009 66.00p 66.00p 63.80p 66.00p 794
22/12/2009 66.00p 66.00p 65.00p 66.00p 3682
21/12/2009 68.00p 68.00p 64.00p 68.00p 32169
18/12/2009 68.50p 68.50p 64.30p 68.50p 5527
17/12/2009 69.00p 69.88p 69.00p 69.50p 12372
16/12/2009 69.00p 69.00p 65.96p 69.00p 61
15/12/2009 69.00p 70.00p 65.71p 69.00p 16002
14/12/2009 71.00p 71.00p 70.00p 70.00p 0
11/12/2009 72.00p 72.00p 67.75p 71.50p 40536
10/12/2009 73.50p 73.50p 67.96p 73.50p 75008

*Close Price adjusted for both dividends and splits