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
08/02/2024 15.75p 15.90p 15.50p 15.90p 32974
07/02/2024 15.25p 16.00p 15.25p 15.75p 119724
06/02/2024 15.75p 16.10p 15.15p 15.25p 82751
05/02/2024 16.75p 16.75p 15.58p 15.75p 168885
02/02/2024 16.75p 17.50p 16.75p 17.50p 406163
01/02/2024 17.25p 17.25p 16.50p 16.75p 443158
31/01/2024 17.00p 18.00p 17.00p 17.50p 308371
30/01/2024 15.25p 17.00p 15.00p 16.50p 440110
29/01/2024 15.25p 15.50p 15.00p 15.00p 272337
26/01/2024 15.00p 15.25p 15.00p 15.25p 69750
25/01/2024 15.00p 15.25p 15.00p 15.00p 0
24/01/2024 15.00p 15.00p 14.53p 15.00p 18426
23/01/2024 15.25p 15.50p 14.52p 15.00p 413719
22/01/2024 15.25p 15.25p 15.00p 15.25p 32897
19/01/2024 15.75p 15.75p 15.05p 15.25p 288722
18/01/2024 16.25p 16.25p 15.75p 15.75p 294135
17/01/2024 15.75p 17.00p 15.68p 17.00p 317068
16/01/2024 15.50p 16.00p 15.50p 16.00p 314292
15/01/2024 16.00p 16.00p 15.27p 15.50p 172170
12/01/2024 15.25p 15.50p 15.25p 15.25p 306598
11/01/2024 15.50p 16.00p 15.00p 16.00p 125414
10/01/2024 14.75p 15.50p 14.08p 15.40p 229629
09/01/2024 16.00p 16.00p 14.75p 14.75p 60552
08/01/2024 16.00p 16.00p 16.00p 16.00p 0
05/01/2024 16.00p 16.35p 15.85p 16.00p 114275
04/01/2024 16.00p 16.40p 15.85p 16.00p 5988
03/01/2024 15.25p 16.40p 15.25p 16.10p 283992
02/01/2024 14.25p 15.50p 14.25p 15.25p 240250
29/12/2023 14.25p 14.45p 13.95p 14.00p 370805
28/12/2023 16.25p 16.50p 14.01p 14.25p 325640
27/12/2023 18.25p 18.75p 16.00p 16.10p 393741
22/12/2023 19.50p 19.90p 19.10p 19.50p 59980
21/12/2023 19.25p 20.40p 18.58p 20.40p 359814
20/12/2023 19.00p 19.50p 18.50p 19.00p 106294
19/12/2023 19.00p 19.00p 18.50p 19.00p 27928
18/12/2023 19.25p 19.50p 18.55p 19.00p 54834
15/12/2023 19.50p 20.00p 18.60p 19.25p 166991
14/12/2023 19.50p 20.00p 19.15p 19.50p 308809
13/12/2023 20.00p 21.00p 19.00p 19.50p 50162
12/12/2023 20.00p 20.00p 19.15p 20.00p 2000
11/12/2023 20.00p 20.45p 19.21p 20.00p 9257
08/12/2023 20.00p 21.00p 19.00p 20.00p 5586
07/12/2023 20.00p 20.45p 20.00p 20.00p 69601
06/12/2023 20.00p 20.00p 19.00p 20.00p 88531
05/12/2023 20.25p 20.25p 19.05p 19.50p 144017
04/12/2023 20.00p 20.75p 18.60p 20.00p 259678
01/12/2023 19.25p 19.50p 18.55p 19.50p 274337
30/11/2023 19.00p 19.00p 18.55p 19.00p 343
29/11/2023 19.00p 19.00p 19.00p 19.00p 25000
28/11/2023 19.50p 19.50p 18.52p 19.00p 105887
27/11/2023 19.50p 19.68p 19.50p 19.50p 7009
24/11/2023 19.50p 19.86p 19.00p 19.50p 185818
23/11/2023 19.50p 20.00p 19.13p 19.50p 3940
22/11/2023 20.25p 20.25p 19.50p 19.50p 102115
21/11/2023 19.50p 21.00p 19.50p 20.25p 161114
20/11/2023 20.00p 20.00p 19.00p 20.00p 192183
17/11/2023 19.50p 20.00p 19.00p 19.90p 236103
16/11/2023 19.50p 19.85p 19.50p 19.50p 114135
15/11/2023 19.50p 19.80p 19.50p 19.50p 278925
14/11/2023 20.00p 20.00p 19.50p 19.50p 320577
13/11/2023 19.00p 20.80p 19.00p 20.80p 173769
10/11/2023 19.00p 19.80p 18.22p 19.00p 9000
09/11/2023 20.00p 20.00p 18.10p 19.00p 106056
08/11/2023 19.75p 19.99p 19.10p 19.75p 6482
07/11/2023 18.75p 20.00p 18.50p 20.00p 136220
06/11/2023 18.75p 18.75p 18.55p 18.75p 30768
03/11/2023 18.50p 20.00p 18.10p 20.00p 60525
02/11/2023 18.25p 19.00p 18.00p 18.50p 60841
01/11/2023 18.00p 18.75p 17.36p 18.25p 76005
31/10/2023 18.00p 19.00p 17.20p 18.00p 116924
30/10/2023 18.00p 18.00p 17.10p 17.60p 22325
27/10/2023 18.50p 19.00p 17.50p 18.25p 1483
26/10/2023 18.50p 18.50p 18.50p 18.50p 108446
25/10/2023 18.50p 19.00p 18.50p 18.50p 50052
24/10/2023 18.50p 19.00p 18.30p 18.50p 120718
23/10/2023 18.50p 18.50p 18.20p 18.50p 162953
20/10/2023 18.25p 18.75p 17.50p 17.50p 351339
19/10/2023 17.50p 19.00p 17.50p 17.50p 127127
18/10/2023 17.50p 17.54p 17.50p 17.50p 27856
17/10/2023 17.75p 18.00p 17.06p 17.50p 88472
16/10/2023 17.75p 17.80p 17.52p 17.75p 409376
13/10/2023 17.75p 17.75p 17.75p 17.75p 0
12/10/2023 17.75p 17.98p 17.63p 17.75p 474576
11/10/2023 17.75p 17.75p 17.52p 17.75p 6634
10/10/2023 17.50p 18.00p 17.00p 17.75p 83470
09/10/2023 17.75p 18.00p 17.00p 17.50p 91201
06/10/2023 17.50p 18.00p 17.50p 17.75p 166900
05/10/2023 18.50p 18.50p 17.50p 17.80p 150338
04/10/2023 18.50p 19.00p 18.05p 18.50p 3481
03/10/2023 19.50p 19.50p 18.52p 18.75p 82742
02/10/2023 20.00p 20.00p 19.02p 20.00p 89159
29/09/2023 19.75p 20.00p 19.02p 20.00p 47958
28/09/2023 18.75p 21.00p 18.50p 19.25p 47534
27/09/2023 19.25p 20.00p 18.50p 19.00p 96095
26/09/2023 18.25p 19.50p 18.00p 19.00p 506755
25/09/2023 18.50p 19.00p 18.00p 18.50p 117624
22/09/2023 19.50p 19.50p 18.30p 18.50p 176016
21/09/2023 19.50p 19.90p 19.50p 19.50p 117253
20/09/2023 19.50p 20.00p 19.50p 19.50p 323915
19/09/2023 19.50p 20.00p 19.50p 19.50p 91661
18/09/2023 20.50p 20.73p 19.50p 19.50p 145064
15/09/2023 19.75p 21.00p 19.75p 21.00p 575987
14/09/2023 19.50p 19.88p 19.40p 19.75p 34530
13/09/2023 19.50p 19.50p 19.35p 19.50p 83
12/09/2023 19.50p 20.00p 19.00p 19.50p 48942
11/09/2023 19.50p 19.95p 19.23p 19.50p 39167
08/09/2023 20.00p 20.70p 19.10p 19.50p 39306
07/09/2023 20.00p 20.78p 19.15p 20.00p 34426
06/09/2023 20.50p 21.00p 20.00p 20.40p 35662
05/09/2023 20.00p 21.00p 19.10p 21.00p 92455
04/09/2023 20.50p 21.00p 20.00p 20.50p 37260
01/09/2023 20.50p 21.00p 20.00p 21.00p 47438
31/08/2023 20.50p 20.50p 20.05p 20.50p 57769
30/08/2023 20.50p 20.80p 20.50p 20.80p 22447
29/08/2023 21.50p 21.50p 20.00p 20.50p 29851
25/08/2023 22.00p 22.00p 21.00p 21.50p 212408
24/08/2023 22.00p 22.00p 21.00p 22.00p 4764
23/08/2023 21.00p 22.00p 21.00p 21.50p 94741
22/08/2023 21.00p 22.00p 20.00p 21.00p 34328
21/08/2023 21.00p 22.00p 21.00p 21.00p 250000
18/08/2023 21.00p 22.00p 20.00p 21.00p 21817
17/08/2023 22.50p 22.50p 21.00p 21.00p 129397
16/08/2023 22.50p 22.89p 22.00p 22.50p 152877
15/08/2023 21.00p 23.00p 21.00p 22.40p 402707
14/08/2023 21.00p 21.00p 20.90p 21.00p 43433
11/08/2023 21.00p 21.00p 21.00p 21.00p 0
10/08/2023 21.00p 21.65p 20.15p 21.00p 388990
09/08/2023 22.50p 23.00p 20.50p 20.80p 42123
08/08/2023 22.50p 22.50p 22.40p 22.50p 0
07/08/2023 22.50p 23.00p 22.00p 22.40p 23828
04/08/2023 22.50p 22.95p 22.50p 22.50p 4370
03/08/2023 22.50p 22.80p 22.50p 22.60p 55295
02/08/2023 22.00p 23.00p 21.00p 22.50p 1282
01/08/2023 22.00p 23.00p 21.00p 22.00p 15305
31/07/2023 22.50p 22.50p 21.00p 22.00p 256577
28/07/2023 23.50p 23.50p 22.00p 22.50p 61404
27/07/2023 25.00p 26.00p 23.00p 23.50p 101964
26/07/2023 23.50p 26.00p 23.00p 25.00p 129822
25/07/2023 22.00p 24.00p 21.00p 23.80p 105146
24/07/2023 22.50p 26.00p 17.00p 22.00p 1517809
21/07/2023 35.50p 36.85p 35.25p 36.00p 30681
20/07/2023 35.50p 37.00p 35.50p 35.50p 23080
19/07/2023 35.00p 38.00p 35.00p 35.50p 2470
18/07/2023 35.00p 35.50p 34.00p 35.00p 137014
17/07/2023 35.00p 35.99p 34.60p 35.00p 123543
14/07/2023 36.00p 36.00p 35.00p 35.50p 65052
13/07/2023 34.50p 37.00p 34.00p 37.00p 202700
12/07/2023 35.00p 35.00p 34.00p 35.00p 59639
11/07/2023 34.50p 34.88p 34.02p 34.50p 10806
10/07/2023 34.00p 35.64p 34.00p 34.50p 56323
07/07/2023 35.00p 36.00p 33.00p 34.50p 481374
06/07/2023 37.50p 37.60p 34.15p 35.00p 262151
05/07/2023 37.70p 39.50p 37.00p 37.50p 332469
04/07/2023 37.70p 40.80p 37.00p 37.80p 576985
03/07/2023 34.00p 39.00p 33.00p 38.00p 699999
30/06/2023 32.00p 35.00p 31.20p 35.00p 447290
29/06/2023 32.00p 33.00p 31.00p 31.00p 8788
28/06/2023 31.50p 33.00p 31.31p 33.00p 73190
27/06/2023 30.50p 33.00p 30.00p 31.50p 377502
26/06/2023 27.80p 30.85p 27.80p 30.60p 397208
23/06/2023 28.00p 28.76p 27.15p 27.80p 4689
22/06/2023 27.30p 29.00p 27.00p 28.00p 104085
21/06/2023 26.00p 26.90p 25.00p 26.80p 310216
20/06/2023 25.80p 28.20p 25.80p 26.00p 43046
19/06/2023 26.30p 26.60p 25.80p 25.80p 57363
16/06/2023 26.30p 26.60p 26.14p 26.30p 7049
15/06/2023 27.50p 27.90p 26.35p 26.50p 85283
14/06/2023 28.00p 28.70p 27.30p 28.00p 116393
13/06/2023 27.50p 29.00p 27.00p 29.00p 140339
12/06/2023 25.00p 27.00p 25.00p 26.80p 264065
09/06/2023 24.50p 26.00p 24.10p 25.00p 3782
08/06/2023 25.00p 26.00p 24.10p 25.00p 28537
07/06/2023 24.50p 26.00p 24.03p 26.00p 71344
06/06/2023 23.00p 24.50p 23.00p 24.50p 135226
05/06/2023 23.00p 24.00p 22.00p 23.00p 34717
02/06/2023 24.00p 24.00p 22.00p 23.00p 39441
01/06/2023 23.50p 23.70p 23.50p 23.50p 50785
31/05/2023 24.50p 25.00p 23.25p 23.50p 152625
30/05/2023 22.00p 25.33p 22.00p 24.50p 273813
26/05/2023 20.70p 21.40p 20.70p 21.20p 30029
25/05/2023 20.70p 21.00p 20.07p 20.70p 10624
24/05/2023 20.70p 21.00p 20.70p 20.70p 15000
23/05/2023 20.70p 21.00p 20.07p 21.00p 49302
22/05/2023 20.70p 21.00p 20.00p 20.70p 25344
19/05/2023 20.70p 21.40p 20.70p 20.70p 11525
18/05/2023 20.00p 21.26p 20.00p 20.70p 30077
17/05/2023 20.00p 20.00p 19.00p 20.00p 6
16/05/2023 20.00p 21.00p 19.16p 20.00p 135
15/05/2023 20.00p 21.00p 19.14p 20.40p 26588
12/05/2023 20.00p 20.00p 19.40p 20.00p 0
11/05/2023 20.00p 21.00p 19.10p 20.00p 1089
10/05/2023 20.00p 21.00p 19.00p 19.00p 53935
09/05/2023 20.00p 20.50p 19.65p 20.00p 335270
05/05/2023 20.25p 21.00p 19.50p 20.25p 137
04/05/2023 20.25p 21.00p 20.19p 20.25p 11120
03/05/2023 20.25p 21.00p 19.58p 20.25p 139468
02/05/2023 20.00p 21.00p 19.00p 20.25p 23095
28/04/2023 20.00p 21.00p 19.20p 20.00p 11716
27/04/2023 20.00p 21.00p 20.00p 20.00p 5059
26/04/2023 20.00p 20.00p 19.20p 20.00p 12499

*Close Price adjusted for both dividends and splits