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
09/12/2009 73.00p 75.00p 69.89p 73.50p 84040
08/12/2009 73.50p 75.00p 69.88p 73.50p 54105
07/12/2009 75.50p 75.50p 70.65p 74.00p 54818
04/12/2009 74.00p 77.00p 71.51p 76.50p 96133
03/12/2009 69.00p 70.75p 69.00p 69.00p 6710
02/12/2009 66.00p 69.00p 66.00p 67.50p 29036
01/12/2009 62.75p 63.75p 61.72p 62.75p 11385
30/11/2009 61.00p 62.75p 59.46p 62.25p 70190
27/11/2009 61.00p 61.00p 60.35p 61.00p 674
26/11/2009 63.00p 64.00p 61.73p 63.00p 10452
25/11/2009 62.50p 62.50p 57.01p 62.50p 1094
24/11/2009 63.50p 63.50p 61.00p 62.50p 35077
23/11/2009 64.00p 64.00p 63.00p 63.50p 40000
20/11/2009 63.50p 64.43p 62.75p 64.00p 31018
19/11/2009 63.50p 65.00p 62.00p 63.50p 8655
18/11/2009 60.50p 63.08p 60.50p 61.00p 4515
17/11/2009 58.00p 60.24p 58.00p 58.00p 13152
16/11/2009 57.00p 57.00p 57.00p 57.00p 0
13/11/2009 57.00p 57.00p 57.00p 57.00p 0
12/11/2009 56.50p 58.78p 56.50p 57.00p 50006
11/11/2009 56.00p 57.49p 56.00p 56.00p 103
10/11/2009 56.00p 57.15p 56.00p 56.00p 833
09/11/2009 56.00p 57.55p 55.00p 56.00p 12943
06/11/2009 55.50p 56.22p 54.00p 56.00p 91678
05/11/2009 53.00p 53.48p 53.00p 53.00p 3169
04/11/2009 53.00p 53.00p 53.00p 53.00p 0
03/11/2009 53.50p 53.00p 52.00p 53.00p 34228
02/11/2009 53.50p 53.50p 53.50p 53.50p 0
30/10/2009 53.50p 53.50p 53.50p 53.50p 0
29/10/2009 53.50p 53.50p 51.61p 53.50p 1843
28/10/2009 59.00p 58.00p 56.00p 58.00p 40085
27/10/2009 59.00p 59.00p 59.00p 59.00p 55
26/10/2009 59.00p 59.00p 55.70p 59.00p 7988
23/10/2009 59.50p 60.50p 59.50p 60.50p 2298
22/10/2009 61.50p 61.50p 59.52p 61.50p 10314
21/10/2009 64.50p 64.00p 60.97p 64.00p 40863
20/10/2009 65.50p 65.50p 65.50p 65.50p 0
19/10/2009 65.50p 65.50p 65.50p 65.50p 0
16/10/2009 65.50p 65.50p 63.56p 65.50p 10008
15/10/2009 66.00p 66.00p 66.00p 66.00p 3513
14/10/2009 66.00p 66.00p 64.00p 66.00p 28941
13/10/2009 66.00p 67.00p 64.90p 66.00p 4517
12/10/2009 66.00p 66.00p 66.00p 66.00p 224
09/10/2009 65.00p 65.50p 65.00p 65.50p 349
08/10/2009 65.00p 65.00p 65.00p 65.00p 2108
07/10/2009 63.50p 65.00p 63.50p 65.00p 97092
06/10/2009 63.00p 63.00p 63.00p 63.00p 3531
05/10/2009 63.00p 63.00p 63.00p 63.00p 230
02/10/2009 64.50p 64.50p 63.00p 63.00p 48370
01/10/2009 66.00p 66.00p 62.83p 66.00p 66076
30/09/2009 73.50p 73.50p 70.50p 73.50p 1639
29/09/2009 74.00p 75.56p 72.00p 73.50p 12029
28/09/2009 73.00p 75.47p 73.00p 73.00p 4752
25/09/2009 73.00p 73.75p 70.75p 73.00p 1500798
24/09/2009 73.00p 72.00p 70.19p 73.00p 10734
23/09/2009 73.50p 72.00p 72.00p 73.50p 10000
22/09/2009 75.00p 75.48p 71.58p 75.00p 21547
21/09/2009 77.00p 77.00p 75.50p 75.50p 13746

*Close Price adjusted for both dividends and splits