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
06/10/2025 29.60p 29.60p 29.00p 29.50p 172946
03/10/2025 29.60p 29.60p 29.20p 29.60p 73558
02/10/2025 29.60p 29.96p 29.32p 29.40p 39831
01/10/2025 32.00p 32.96p 29.20p 29.20p 225666
30/09/2025 28.30p 32.80p 28.30p 32.80p 3189004
29/09/2025 28.20p 29.00p 28.11p 28.30p 141705
26/09/2025 28.50p 28.60p 28.00p 28.20p 73546
25/09/2025 28.00p 29.00p 27.60p 29.00p 190695
24/09/2025 28.20p 28.24p 27.70p 28.00p 96559
23/09/2025 28.10p 28.60p 28.00p 28.20p 198264
22/09/2025 28.10p 29.20p 27.60p 29.20p 123753
19/09/2025 28.00p 28.80p 27.46p 28.80p 91782
18/09/2025 27.30p 28.60p 26.40p 28.00p 269085
17/09/2025 27.50p 27.78p 27.30p 27.30p 25002
16/09/2025 25.70p 25.70p 25.20p 27.30p 122449
15/09/2025 25.70p 25.97p 25.00p 25.20p 84473
12/09/2025 25.90p 27.40p 23.80p 25.70p 59390
11/09/2025 25.90p 25.90p 25.90p 25.90p 3466
10/09/2025 25.90p 26.35p 25.90p 25.90p 238
09/09/2025 26.40p 26.40p 25.40p 25.90p 27899
08/09/2025 25.90p 25.99p 25.43p 25.70p 61481
05/09/2025 26.50p 27.13p 25.88p 25.90p 56524
04/09/2025 26.30p 26.97p 25.88p 26.30p 2495
03/09/2025 26.10p 27.00p 26.10p 26.30p 24321
02/09/2025 26.00p 26.80p 26.00p 26.10p 50
01/09/2025 25.80p 26.30p 25.51p 26.00p 81967
29/08/2025 26.10p 26.57p 25.68p 26.40p 35038
28/08/2025 26.10p 26.10p 25.85p 26.10p 0
27/08/2025 25.80p 26.00p 25.00p 26.10p 103928
26/08/2025 25.30p 26.00p 25.30p 25.80p 243139
22/08/2025 24.30p 25.60p 24.30p 25.30p 35599
21/08/2025 24.30p 24.30p 24.27p 24.30p 1600
20/08/2025 24.80p 24.80p 24.00p 24.30p 77036
19/08/2025 25.20p 25.40p 25.00p 25.20p 341183
18/08/2025 25.40p 25.40p 25.00p 25.20p 108333
15/08/2025 25.40p 25.80p 25.17p 25.40p 11544
14/08/2025 25.40p 25.40p 25.15p 25.40p 31911
13/08/2025 24.80p 25.80p 24.73p 25.40p 100180
12/08/2025 24.50p 25.20p 24.32p 24.80p 150212
11/08/2025 24.50p 25.30p 24.00p 24.70p 171172
08/08/2025 25.30p 25.60p 24.20p 24.30p 160781
07/08/2025 25.40p 25.80p 25.00p 25.20p 317250
06/08/2025 24.70p 25.80p 24.40p 25.30p 433660
05/08/2025 25.00p 25.54p 24.70p 24.70p 77504
04/08/2025 25.20p 25.60p 24.08p 25.00p 72165
01/08/2025 25.30p 25.30p 25.13p 25.20p 312
31/07/2025 25.30p 25.30p 25.13p 25.30p 166033
30/07/2025 25.50p 26.00p 25.00p 25.00p 28557
29/07/2025 26.10p 26.75p 25.00p 25.00p 107739
28/07/2025 26.90p 26.90p 26.10p 26.90p 9078
25/07/2025 25.60p 27.40p 25.57p 26.90p 129656
24/07/2025 26.10p 26.10p 25.79p 26.00p 177134
23/07/2025 26.10p 27.00p 25.50p 27.00p 154366
22/07/2025 26.10p 26.82p 25.83p 26.10p 11018
21/07/2025 26.00p 27.00p 25.77p 27.00p 218504
18/07/2025 26.10p 27.00p 25.77p 26.10p 53680
17/07/2025 26.50p 27.67p 25.00p 25.00p 33003
16/07/2025 26.50p 27.67p 25.72p 26.50p 20821
15/07/2025 26.70p 27.60p 25.00p 25.00p 38432
14/07/2025 26.10p 27.80p 25.40p 27.80p 19741
11/07/2025 25.70p 27.00p 25.70p 26.10p 28449
10/07/2025 27.20p 27.84p 25.00p 25.00p 350591
09/07/2025 26.70p 27.28p 26.07p 26.70p 252952
08/07/2025 28.50p 28.50p 25.00p 25.00p 493253
07/07/2025 28.50p 28.95p 28.00p 28.00p 54122
04/07/2025 28.50p 29.00p 28.00p 28.50p 272
03/07/2025 28.50p 28.95p 28.38p 28.50p 185
02/07/2025 28.90p 28.90p 28.02p 28.50p 19000
01/07/2025 29.20p 29.80p 28.00p 28.00p 83499
30/06/2025 29.30p 30.00p 28.40p 28.80p 553216
27/06/2025 28.50p 29.30p 28.05p 29.30p 47275
26/06/2025 28.70p 29.40p 28.00p 28.50p 101960
25/06/2025 28.50p 29.00p 28.50p 28.70p 46374
24/06/2025 29.00p 29.00p 28.00p 28.00p 121894
23/06/2025 31.00p 31.00p 28.00p 30.00p 82625
20/06/2025 31.00p 31.90p 30.00p 30.60p 148324
19/06/2025 28.50p 32.00p 27.00p 31.00p 68463
18/06/2025 27.70p 28.50p 27.55p 28.50p 40508
17/06/2025 27.70p 28.00p 27.00p 27.30p 12143
16/06/2025 26.90p 28.80p 26.33p 27.90p 163508
13/06/2025 26.50p 27.60p 26.00p 26.80p 115279
12/06/2025 25.30p 26.94p 25.30p 26.50p 721783
11/06/2025 26.00p 27.00p 25.00p 26.00p 84086
10/06/2025 26.00p 26.80p 24.00p 24.00p 148510
09/06/2025 26.00p 28.00p 25.00p 26.00p 365710
06/06/2025 26.00p 27.00p 25.33p 26.00p 11015
05/06/2025 25.50p 26.00p 25.22p 26.00p 44999
04/06/2025 26.00p 26.40p 25.50p 25.50p 20625
03/06/2025 25.30p 25.60p 25.00p 25.50p 216800
02/06/2025 25.30p 27.00p 24.61p 25.20p 122605
30/05/2025 24.50p 26.00p 24.50p 25.20p 100514
29/05/2025 24.10p 25.00p 24.00p 24.40p 318062
28/05/2025 24.40p 24.60p 23.61p 24.00p 5864
27/05/2025 23.80p 24.40p 23.60p 23.80p 90496
23/05/2025 24.10p 24.33p 23.20p 23.20p 70040
22/05/2025 24.50p 24.95p 23.00p 24.10p 134694
21/05/2025 24.50p 25.00p 24.00p 24.50p 100437
20/05/2025 24.50p 25.00p 24.08p 24.50p 31215
19/05/2025 24.50p 24.50p 24.27p 24.50p 187
16/05/2025 24.70p 25.40p 24.00p 24.50p 109371
15/05/2025 24.90p 25.40p 24.00p 24.70p 18947
14/05/2025 24.90p 24.90p 24.90p 24.90p 26585
13/05/2025 24.90p 24.90p 24.51p 24.90p 12920
12/05/2025 24.50p 25.80p 24.50p 24.90p 73774
09/05/2025 24.50p 24.50p 23.00p 24.50p 245410
08/05/2025 24.50p 25.00p 24.50p 24.50p 34307
07/05/2025 24.00p 25.00p 24.00p 24.50p 77366
06/05/2025 24.50p 24.50p 21.05p 23.50p 533212
02/05/2025 25.00p 25.00p 24.00p 24.50p 67566
01/05/2025 25.50p 26.00p 24.00p 24.00p 100025
30/04/2025 27.50p 28.00p 25.00p 25.50p 71036
29/04/2025 27.50p 27.95p 27.44p 27.50p 45403
28/04/2025 26.50p 28.00p 26.50p 28.00p 25416
25/04/2025 27.00p 27.00p 26.00p 27.00p 101100
24/04/2025 27.50p 28.00p 26.00p 27.00p 79977
23/04/2025 27.50p 28.00p 27.50p 28.00p 597
22/04/2025 27.50p 27.95p 27.11p 27.50p 27975
17/04/2025 27.20p 28.00p 25.40p 28.00p 123510
16/04/2025 27.20p 27.40p 26.56p 27.20p 5635
15/04/2025 27.00p 27.20p 26.00p 27.20p 2002
14/04/2025 27.00p 27.40p 26.10p 27.00p 32987
11/04/2025 27.50p 27.95p 27.00p 27.80p 172542
10/04/2025 27.00p 28.00p 27.00p 27.40p 75236
09/04/2025 27.50p 28.00p 26.50p 27.00p 92472
08/04/2025 27.50p 29.00p 27.50p 28.00p 195556
07/04/2025 25.50p 29.00p 25.00p 27.50p 1009872
04/04/2025 27.90p 28.00p 26.00p 26.80p 708848
03/04/2025 27.50p 28.80p 27.00p 28.00p 464650
02/04/2025 28.00p 28.90p 27.00p 28.00p 202174
01/04/2025 28.50p 30.00p 28.00p 28.00p 63446
31/03/2025 26.00p 30.00p 26.00p 27.40p 1452880
28/03/2025 26.50p 27.00p 26.00p 26.50p 122246
27/03/2025 27.90p 28.71p 26.00p 26.00p 1505231
26/03/2025 24.00p 29.75p 23.00p 28.40p 452108
25/03/2025 30.00p 32.00p 22.00p 24.00p 1117164
24/03/2025 22.50p 28.50p 22.00p 28.50p 538633
21/03/2025 22.50p 25.00p 22.20p 25.00p 464668
20/03/2025 22.50p 24.00p 22.20p 22.50p 17530
19/03/2025 22.00p 24.00p 21.00p 24.00p 169730
18/03/2025 22.00p 22.00p 21.20p 22.00p 4316
17/03/2025 21.50p 22.90p 21.00p 22.00p 126484
14/03/2025 22.00p 22.00p 21.05p 22.00p 37555
13/03/2025 21.00p 23.00p 20.21p 22.00p 46797
12/03/2025 19.50p 21.90p 19.50p 21.20p 553888
11/03/2025 18.75p 20.00p 18.75p 20.00p 69204
10/03/2025 18.75p 19.50p 18.75p 18.75p 25032
07/03/2025 18.75p 18.75p 18.60p 18.75p 3000
06/03/2025 18.75p 19.20p 18.75p 18.75p 1271
05/03/2025 18.75p 19.50p 18.00p 19.00p 14406
04/03/2025 19.50p 20.00p 18.00p 19.00p 114591
03/03/2025 19.95p 21.00p 19.60p 21.00p 43579
28/02/2025 19.25p 20.40p 19.00p 20.00p 191471
27/02/2025 19.25p 19.25p 19.13p 19.25p 0
26/02/2025 19.50p 20.00p 19.00p 19.25p 76403
25/02/2025 19.50p 19.50p 19.00p 19.50p 23
24/02/2025 19.70p 19.95p 19.33p 19.50p 262239
21/02/2025 19.70p 19.70p 19.00p 19.00p 27384
20/02/2025 19.70p 19.70p 19.47p 19.70p 0
19/02/2025 19.70p 19.70p 19.41p 19.70p 2583
18/02/2025 19.70p 20.27p 19.00p 19.70p 1634
17/02/2025 19.50p 20.27p 18.60p 19.70p 77039
14/02/2025 19.50p 20.00p 19.00p 19.50p 588
13/02/2025 19.25p 19.50p 19.25p 19.50p 85968
12/02/2025 19.90p 20.00p 19.00p 19.00p 164564
11/02/2025 18.50p 20.40p 18.50p 19.90p 180122
10/02/2025 17.75p 19.00p 17.75p 18.50p 152884
07/02/2025 18.00p 18.50p 17.50p 17.75p 51472
06/02/2025 18.00p 18.27p 17.51p 18.00p 11626
05/02/2025 18.50p 19.00p 17.51p 18.00p 61001
04/02/2025 18.75p 18.75p 18.00p 18.50p 58759
03/02/2025 19.25p 19.45p 18.50p 19.00p 2673
31/01/2025 20.00p 21.00p 19.00p 19.25p 110381
30/01/2025 19.00p 21.80p 19.00p 19.50p 371507
29/01/2025 16.00p 19.25p 15.60p 19.25p 1061933
28/01/2025 16.75p 16.75p 16.00p 16.00p 312273
27/01/2025 17.00p 17.00p 16.50p 16.75p 31458
24/01/2025 17.00p 17.50p 16.50p 17.00p 8573
23/01/2025 17.00p 17.50p 16.75p 17.00p 238337
22/01/2025 16.75p 16.75p 16.00p 16.35p 343370
21/01/2025 16.75p 17.00p 16.50p 16.50p 37395
20/01/2025 16.75p 16.75p 16.75p 16.75p 4645
17/01/2025 16.75p 16.75p 16.20p 16.75p 2003
16/01/2025 16.75p 16.75p 16.75p 16.75p 0
15/01/2025 16.75p 17.00p 16.50p 16.75p 139
14/01/2025 16.75p 16.75p 16.75p 16.75p 0
13/01/2025 16.75p 16.90p 16.53p 16.90p 245825
10/01/2025 16.75p 16.90p 16.75p 16.75p 50000
09/01/2025 16.25p 17.00p 16.25p 17.00p 71045
08/01/2025 17.00p 17.00p 16.10p 16.25p 294743
07/01/2025 17.00p 17.45p 16.75p 17.00p 2085
06/01/2025 16.75p 17.00p 16.75p 17.00p 127428
03/01/2025 15.50p 17.00p 15.50p 16.75p 236178
02/01/2025 15.50p 16.00p 15.15p 15.50p 47207
31/12/2024 15.50p 16.00p 15.00p 15.50p 15251
30/12/2024 15.50p 15.88p 15.12p 15.50p 13888
27/12/2024 16.00p 16.00p 15.00p 15.50p 311561
24/12/2024 16.00p 16.00p 16.00p 16.00p 0
23/12/2024 16.50p 17.00p 15.50p 16.00p 133690
20/12/2024 15.75p 16.80p 15.50p 16.00p 74721
19/12/2024 16.25p 16.25p 15.20p 15.20p 131855

*Close Price adjusted for both dividends and splits